1580774400000|2020-02-04 00:00:00|3243.01|3242.41|3248.26|3247.66|3249.26|3248.66|3242.51|3241.91|14736
1580778000000|2020-02-04 01:00:00|3248.01|3247.41|3259.26|3258.66|3260.51|3259.91|3248.01|3247.41|40562
1580781600000|2020-02-04 02:00:00|3259.51|3258.91|3257.76|3257.16|3259.76|3259.16|3254.51|3253.91|18668
1580785200000|2020-02-04 03:00:00|3257.63|3257.03|3264.51|3263.91|3268.01|3267.41|3255.51|3254.91|24753
1580788800000|2020-02-04 04:00:00|3264.76|3264.16|3265.01|3264.41|3268.51|3267.91|3263.26|3262.66|14239
1580792400000|2020-02-04 05:00:00|3265.26|3264.66|3268.26|3267.66|3270.51|3269.91|3264.26|3263.66|20027
1580796000000|2020-02-04 06:00:00|3268.38|3267.78|3272.26|3271.66|3274.01|3273.41|3267.76|3267.16|13479
1580799600000|2020-02-04 07:00:00|3272.01|3271.41|3271.26|3270.66|3273.51|3272.91|3265.63|3265.03|17813
1580803200000|2020-02-04 08:00:00|3271.01|3270.41|3280.76|3280.16|3284.26|3283.66|3269.76|3269.16|62485
1580806800000|2020-02-04 09:00:00|3280.51|3279.91|3285.01|3284.41|3286.26|3285.66|3278.76|3278.16|27401
1580810400000|2020-02-04 10:00:00|3285.26|3284.66|3280.51|3279.91|3286.01|3285.41|3280.26|3279.66|19954
1580814000000|2020-02-04 11:00:00|3280.26|3279.66|3282.51|3281.91|3285.01|3284.41|3279.76|3279.16|25568
1580817600000|2020-02-04 12:00:00|3282.63|3282.03|3289.51|3288.91|3289.51|3288.91|3281.01|3280.41|41351
1580821200000|2020-02-04 13:00:00|3289.63|3289.03|3290.51|3289.91|3291.26|3290.66|3286.26|3285.66|55564
1580824800000|2020-02-04 14:00:00|3290.26|3289.66|3294.16|3293.76|3296.16|3295.76|3283.91|3283.51|269124
1580828400000|2020-02-04 15:00:00|3294.41|3294.01|3296.76|3296.36|3300.76|3300.36|3290.01|3289.61|252610
1580832000000|2020-02-04 16:00:00|3297.01|3296.61|3303.01|3302.61|3305.76|3305.36|3295.76|3295.36|162107
1580835600000|2020-02-04 17:00:00|3302.76|3302.36|3304.57|3304.17|3306.01|3305.61|3302.01|3301.61|93451
1580839200000|2020-02-04 18:00:00|3304.82|3304.42|3303.57|3303.17|3305.32|3304.92|3298.32|3297.92|69642
1580842800000|2020-02-04 19:00:00|3303.44|3303.04|3304.32|3303.92|3307.07|3306.67|3302.07|3301.67|76260
1580846400000|2020-02-04 20:00:00|3304.07|3303.67|3298.11|3297.71|3305.86|3305.46|3295.86|3295.46|220482
1580850000000|2020-02-04 21:00:00|3298.14|3297.54|3302.63|3301.13|3304.76|3304.16|3296.39|3295.79|96841
1580853600000|2020-02-04 22:00:00|3302.34|3300.84|3302.48|3300.98|3303.8|3302.3|3301.65|3300.15|1
1580857200000|2020-02-04 23:00:00|3302.01|3301.41|3296.14|3295.54|3302.76|3302.16|3295.64|3295.04|17282
1580860800000|2020-02-05 00:00:00|3295.89|3295.29|3294.14|3293.54|3300.14|3299.54|3292.89|3292.29|21423
1580864400000|2020-02-05 01:00:00|3293.89|3293.29|3299.39|3298.79|3299.89|3299.29|3290.39|3289.79|25798
1580868000000|2020-02-05 02:00:00|3299.26|3298.66|3294.64|3294.04|3299.26|3298.66|3294.64|3294.04|15637
1580871600000|2020-02-05 03:00:00|3294.89|3294.29|3295.64|3295.04|3296.89|3296.29|3292.39|3291.79|9688
1580875200000|2020-02-05 04:00:00|3295.39|3294.79|3297.39|3296.79|3297.89|3297.29|3295.14|3294.54|4839
1580878800000|2020-02-05 05:00:00|3297.51|3296.91|3292.64|3292.04|3297.89|3297.29|3291.14|3290.54|11885
1580882400000|2020-02-05 06:00:00|3292.89|3292.29|3295.14|3294.54|3296.89|3296.29|3292.14|3291.54|10341
1580886000000|2020-02-05 07:00:00|3294.89|3294.29|3293.64|3293.04|3296.89|3296.29|3292.64|3292.04|10523
1580889600000|2020-02-05 08:00:00|3293.39|3292.79|3316.89|3316.29|3321.14|3320.54|3292.89|3292.29|117890
1580893200000|2020-02-05 09:00:00|3316.64|3316.04|3330.89|3330.29|3333.14|3332.54|3314.89|3314.29|88108
1580896800000|2020-02-05 10:00:00|3330.64|3330.04|3326.89|3326.29|3332.64|3332.04|3325.64|3325.04|50594
1580900400000|2020-02-05 11:00:00|3326.76|3326.16|3322.76|3322.16|3330.64|3330.04|3321.89|3321.29|67985
1580904000000|2020-02-05 12:00:00|3322.64|3322.04|3323.39|3322.79|3327.64|3327.04|3321.64|3321.04|40382
1580907600000|2020-02-05 13:00:00|3323.64|3323.04|3330.14|3329.54|3330.64|3330.04|3323.14|3322.54|60146
1580911200000|2020-02-05 14:00:00|3330.01|3329.41|3326.79|3326.39|3331.04|3330.64|3319.54|3319.14|247363
1580914800000|2020-02-05 15:00:00|3326.04|3325.64|3322.79|3322.39|3330.29|3329.89|3313.79|3313.39|354922
1580918400000|2020-02-05 16:00:00|3322.54|3322.14|3327.04|3326.64|3327.04|3326.64|3318.54|3318.14|176006
1580922000000|2020-02-05 17:00:00|3326.79|3326.39|3326.25|3325.85|3329.79|3329.39|3325.75|3325.35|86239
1580925600000|2020-02-05 18:00:00|3326|3325.6|3328|3327.6|3329.5|3329.1|3323.25|3322.85|91472
1580929200000|2020-02-05 19:00:00|3327.87|3327.47|3333.75|3333.35|3334.25|3333.85|3324.75|3324.35|104920
1580932800000|2020-02-05 20:00:00|3334|3333.6|3335.56|3335.16|3337.81|3337.41|3329.18|3328.78|272998
1580936400000|2020-02-05 21:00:00|3335|3334.6|3337.46|3335.96|3339.47|3338.87|3331.6|3331|109152
1580940000000|2020-02-05 22:00:00|3337.31|3335.81|3338.45|3336.95|3338.53|3337.03|3336.92|3335.42|0
1580943600000|2020-02-05 23:00:00|3338.47|3337.87|3335.85|3335.25|3340.72|3340.12|3335.1|3334.5|12304
1580947200000|2020-02-06 00:00:00|3335.6|3335|3336.85|3336.25|3338.35|3337.75|3333.85|3333.25|15814
1580950800000|2020-02-06 01:00:00|3336.6|3336|3342.6|3342|3348.35|3347.75|3336.1|3335.5|40408
1580954400000|2020-02-06 02:00:00|3342.85|3342.25|3348.35|3347.75|3348.6|3348|3342.85|3342.25|15930
1580958000000|2020-02-06 03:00:00|3348.1|3347.5|3347.85|3347.25|3349.85|3349.25|3345.6|3345|12135
1580961600000|2020-02-06 04:00:00|3347.6|3347|3354.1|3353.5|3354.1|3353.5|3346.22|3345.62|30133
1580965200000|2020-02-06 05:00:00|3353.85|3353.25|3355.1|3354.5|3356.85|3356.25|3353.6|3353|21178
1580968800000|2020-02-06 06:00:00|3354.85|3354.25|3352.35|3351.75|3358.85|3358.25|3351.85|3351.25|21440
1580972400000|2020-02-06 07:00:00|3352.6|3352|3354.35|3353.75|3355.1|3354.5|3349.35|3348.75|15938
1580976000000|2020-02-06 08:00:00|3354.1|3353.5|3351.1|3350.5|3355.47|3354.87|3350.47|3349.87|35632
1580979600000|2020-02-06 09:00:00|3350.85|3350.25|3345.35|3344.75|3352.85|3352.25|3343.6|3343|33056
1580983200000|2020-02-06 10:00:00|3345.22|3344.62|3342.6|3342|3346.6|3346|3342.1|3341.5|27049
1580986800000|2020-02-06 11:00:00|3342.35|3341.75|3350.6|3350|3351.35|3350.75|3342.1|3341.5|27309
1580990400000|2020-02-06 12:00:00|3350.35|3349.75|3346.6|3346|3351.35|3350.75|3345.35|3344.75|24347
1580994000000|2020-02-06 13:00:00|3346.85|3346.25|3346.35|3345.75|3350.1|3349.5|3344.35|3343.75|37384
1580997600000|2020-02-06 14:00:00|3346.1|3345.5|3343.5|3343.1|3347.85|3347.25|3334.25|3333.85|242164
1581001200000|2020-02-06 15:00:00|3343.75|3343.35|3341.25|3340.85|3345.5|3345.1|3335.5|3335.1|223147
1581004800000|2020-02-06 16:00:00|3341|3340.6|3341.03|3340.63|3347.03|3346.63|3339.5|3339.1|157780
1581008400000|2020-02-06 17:00:00|3340.78|3340.38|3347.06|3346.66|3347.56|3347.16|3340.53|3340.13|72118
1581012000000|2020-02-06 18:00:00|3347.31|3346.91|3345.06|3344.66|3348.31|3347.91|3341.56|3341.16|60535
1581015600000|2020-02-06 19:00:00|3345.18|3344.78|3344.06|3343.66|3347.31|3346.91|3343.56|3343.16|70237
1581019200000|2020-02-06 20:00:00|3343.81|3343.41|3346.19|3345.79|3347.56|3347.16|3341.44|3341.04|164543
1581022800000|2020-02-06 21:00:00|3345.53|3345.13|3349.95|3348.45|3349.95|3348.9|3343.38|3342.78|72923
1581026400000|2020-02-06 22:00:00|3349.93|3348.43|3350.22|3348.72|3351.53|3350.03|3349.45|3347.95|90
1581030000000|2020-02-06 23:00:00|3350.5|3349.9|3350.38|3349.78|3351.13|3350.53|3348.63|3348.03|8254
1581033600000|2020-02-07 00:00:00|3350.63|3350.03|3341.63|3341.03|3351.13|3350.53|3337.63|3337.03|26393
1581037200000|2020-02-07 01:00:00|3341.88|3341.28|3341.13|3340.53|3344.63|3344.03|3337.63|3337.03|28445
1581040800000|2020-02-07 02:00:00|3340.88|3340.28|3341.38|3340.78|3345.63|3345.03|3340.88|3340.28|15050
1581044400000|2020-02-07 03:00:00|3341.5|3340.9|3343.63|3343.03|3343.63|3343.03|3341.13|3340.53|10509
1581048000000|2020-02-07 04:00:00|3343.75|3343.15|3342.13|3341.53|3343.88|3343.28|3341.63|3341.03|5252
1581051600000|2020-02-07 05:00:00|3342|3341.4|3341.63|3341.03|3342.63|3342.03|3339.13|3338.53|8356
1581055200000|2020-02-07 06:00:00|3341.38|3340.78|3347.13|3346.53|3348.88|3348.28|3340.13|3339.53|10653
1581058800000|2020-02-07 07:00:00|3347.25|3346.65|3343.38|3342.78|3348.63|3348.03|3341.13|3340.53|15856
1581062400000|2020-02-07 08:00:00|3344.13|3343.53|3343.63|3343.03|3345.63|3345.03|3340.38|3339.78|29247
1581066000000|2020-02-07 09:00:00|3343.38|3342.78|3336.88|3336.28|3344.63|3344.03|3336.13|3335.53|25748
1581069600000|2020-02-07 10:00:00|3336.38|3335.78|3330.88|3330.28|3338.13|3337.53|3330.88|3330.28|40824
1581073200000|2020-02-07 11:00:00|3331.13|3330.53|3335.63|3335.03|3335.63|3335.03|3328.88|3328.28|29898
1581076800000|2020-02-07 12:00:00|3335.5|3334.9|3338.13|3337.53|3338.63|3338.03|3335.13|3334.53|22285
1581080400000|2020-02-07 13:00:00|3337.88|3337.28|3334.38|3333.78|3345.63|3345.03|3331.38|3330.78|101846
1581084000000|2020-02-07 14:00:00|3334.88|3334.28|3328.53|3328.13|3337.13|3336.53|3325.53|3325.13|250365
1581087600000|2020-02-07 15:00:00|3328.78|3328.38|3334.03|3333.63|3337.53|3337.13|3325.28|3324.88|217788
1581091200000|2020-02-07 16:00:00|3333.78|3333.38|3337.68|3337.28|3341.93|3341.53|3331.78|3331.38|149337
1581094800000|2020-02-07 17:00:00|3337.43|3337.03|3338.1|3337.7|3340.68|3340.28|3336.35|3335.95|66777
1581098400000|2020-02-07 18:00:00|3337.85|3337.45|3328.85|3328.45|3338.1|3337.7|3328.85|3328.45|107058
1581102000000|2020-02-07 19:00:00|3328.6|3328.2|3329.35|3328.95|3330.1|3329.7|3322.35|3321.95|177287
1581105600000|2020-02-07 20:00:00|3329.6|3329.2|3327.67|3327.27|3332.17|3331.77|3324.17|3323.77|208977
1581109200000|2020-02-07 21:00:00|3327.17|3326.77|3324.53|3323.03|3328.77|3328.17|3323.64|3323.03|82852
1581289200000|2020-02-09 23:00:00|3322.64|3322.04|3312.27|3311.67|3330.02|3329.42|3304.52|3303.92|53038
1581292800000|2020-02-10 00:00:00|3312.52|3311.92|3316.02|3315.42|3317.52|3316.92|3312.27|3311.67|22407
1581296400000|2020-02-10 01:00:00|3316.27|3315.67|3325.27|3324.67|3328.89|3328.29|3313.52|3312.92|43902
1581300000000|2020-02-10 02:00:00|3325.52|3324.92|3332.27|3331.67|3335.27|3334.67|3324.52|3323.92|25675
1581303600000|2020-02-10 03:00:00|3332.52|3331.92|3328.02|3327.42|3333.77|3333.17|3328.02|3327.42|14194
1581307200000|2020-02-10 04:00:00|3328.27|3327.67|3325.77|3325.17|3330.64|3330.04|3324.89|3324.29|10264
1581310800000|2020-02-10 05:00:00|3325.89|3325.29|3329.27|3328.67|3330.27|3329.67|3325.27|3324.67|8429
1581314400000|2020-02-10 06:00:00|3329.02|3328.42|3331.77|3331.17|3333.27|3332.67|3327.52|3326.92|8176
1581318000000|2020-02-10 07:00:00|3332.02|3331.42|3327.52|3326.92|3333.52|3332.92|3327.52|3326.92|16589
1581321600000|2020-02-10 08:00:00|3327.27|3326.67|3323.27|3322.67|3330.77|3330.17|3319.52|3318.92|45585
1581325200000|2020-02-10 09:00:00|3323.52|3322.92|3323.27|3322.67|3329.52|3328.92|3322.77|3322.17|29027
1581328800000|2020-02-10 10:00:00|3323.52|3322.92|3327.52|3326.92|3330.52|3329.92|3320.77|3320.17|34382
1581332400000|2020-02-10 11:00:00|3327.77|3327.17|3327.77|3327.17|3329.27|3328.67|3326.77|3326.17|12894
1581336000000|2020-02-10 12:00:00|3328.02|3327.42|3325.27|3324.67|3329.52|3328.92|3324.02|3323.42|19074
1581339600000|2020-02-10 13:00:00|3325.52|3324.92|3322.02|3321.42|3327.27|3326.67|3320.27|3319.67|34524
1581343200000|2020-02-10 14:00:00|3322.27|3321.67|3332.92|3332.52|3332.92|3332.52|3315.77|3315.17|196480
1581346800000|2020-02-10 15:00:00|3333.17|3332.77|3338.42|3338.02|3342.17|3341.77|3332.42|3332.02|199746
1581350400000|2020-02-10 16:00:00|3338.67|3338.27|3338.92|3338.52|3342.42|3342.02|3336.67|3336.27|105082
1581354000000|2020-02-10 17:00:00|3338.67|3338.27|3335.96|3335.56|3338.92|3338.52|3334.34|3333.94|81997
1581357600000|2020-02-10 18:00:00|3336.21|3335.81|3337.46|3337.06|3339.21|3338.81|3335.46|3335.06|48990
1581361200000|2020-02-10 19:00:00|3337.21|3336.81|3343.46|3343.06|3343.71|3343.31|3335.71|3335.31|52046
1581364800000|2020-02-10 20:00:00|3343.21|3342.81|3352.42|3352.02|3352.67|3352.27|3343.21|3342.81|198078
1581368400000|2020-02-10 21:00:00|3352.38|3351.78|3353.93|3352.43|3354.58|3353.9|3351.13|3350.53|85305
1581372000000|2020-02-10 22:00:00|3353.85|3352.35|3353.56|3352.06|3353.85|3352.35|3353.34|3351.84|41
1581375600000|2020-02-10 23:00:00|3352.25|3351.65|3352.38|3351.78|3353.88|3353.28|3350.88|3350.28|10034
1581379200000|2020-02-11 00:00:00|3352.63|3352.03|3356.88|3356.28|3359.38|3358.78|3350.38|3349.78|16994
1581382800000|2020-02-11 01:00:00|3356.63|3356.03|3362.88|3362.28|3363.63|3363.03|3356.38|3355.78|21168
1581386400000|2020-02-11 02:00:00|3362.63|3362.03|3363.13|3362.53|3365.63|3365.03|3362.5|3361.9|13372
1581390000000|2020-02-11 03:00:00|3363|3362.4|3363.38|3362.78|3364.13|3363.53|3361.88|3361.28|7282
1581393600000|2020-02-11 04:00:00|3363.13|3362.53|3363.38|3362.78|3363.63|3363.03|3361.88|3361.28|3249
1581397200000|2020-02-11 05:00:00|3363.25|3362.65|3364.63|3364.03|3365.63|3365.03|3361.88|3361.28|5464
1581400800000|2020-02-11 06:00:00|3364.75|3364.15|3363.88|3363.28|3365.38|3364.78|3362.63|3362.03|7084
1581404400000|2020-02-11 07:00:00|3363.63|3363.03|3361.38|3360.78|3363.63|3363.03|3359.38|3358.78|12445
1581408000000|2020-02-11 08:00:00|3361.13|3360.53|3360.88|3360.28|3363.38|3362.78|3358.88|3358.28|28518
1581411600000|2020-02-11 09:00:00|3360.63|3360.03|3360.38|3359.78|3361.13|3360.53|3356.13|3355.53|22436
1581415200000|2020-02-11 10:00:00|3360.5|3359.9|3362.88|3362.28|3363.38|3362.78|3359.88|3359.28|15960
1581418800000|2020-02-11 11:00:00|3362.75|3362.15|3360.13|3359.53|3363.88|3363.28|3359.75|3359.15|15001
1581422400000|2020-02-11 12:00:00|3359.88|3359.28|3364.13|3363.53|3365.13|3364.53|3359.88|3359.28|20309
1581426000000|2020-02-11 13:00:00|3364.63|3364.03|3365.38|3364.78|3366.38|3365.78|3361.88|3361.28|33781
1581429600000|2020-02-11 14:00:00|3365.13|3364.53|3365.03|3364.63|3368.13|3367.53|3360.28|3359.88|210547
1581433200000|2020-02-11 15:00:00|3365.28|3364.88|3371.46|3371.06|3375.96|3375.56|3365.28|3364.88|211647
1581436800000|2020-02-11 16:00:00|3371.58|3371.18|3364.46|3364.06|3372.96|3372.56|3362.21|3361.81|197587
1581440400000|2020-02-11 17:00:00|3364.71|3364.31|3368.71|3368.31|3368.83|3368.43|3363.46|3363.06|78860
1581444000000|2020-02-11 18:00:00|3368.46|3368.06|3364.46|3364.06|3370.71|3370.31|3362.21|3361.81|79804
1581447600000|2020-02-11 19:00:00|3364.71|3364.31|3360.96|3360.56|3365.21|3364.81|3358.83|3358.43|144301
1581451200000|2020-02-11 20:00:00|3361.21|3360.81|3358.08|3357.68|3362.71|3362.31|3352.76|3352.36|248356
1581454800000|2020-02-11 21:00:00|3358.07|3357.47|3360.52|3359.02|3360.69|3360.09|3357.57|3356.97|48205
1581458400000|2020-02-11 22:00:00|3360.41|3358.91|3360.89|3359.39|3361.06|3359.56|3359.76|3358.26|0
1581462000000|2020-02-11 23:00:00|3360.96|3359.46|3361.82|3361.22|3363.57|3362.97|3360.44|3359.46|9392
1581465600000|2020-02-12 00:00:00|3361.57|3360.97|3359.32|3358.72|3363.32|3362.72|3356.57|3355.97|15641
1581469200000|2020-02-12 01:00:00|3359.07|3358.47|3360.82|3360.22|3362.07|3361.47|3358.07|3357.47|15372
1581472800000|2020-02-12 02:00:00|3360.57|3359.97|3360.57|3359.97|3362.19|3361.59|3359.57|3358.97|7845
1581476400000|2020-02-12 03:00:00|3360.32|3359.72|3363.07|3362.47|3363.82|3363.22|3360.32|3359.72|6731
1581480000000|2020-02-12 04:00:00|3363.19|3362.59|3365.07|3364.47|3365.32|3364.72|3362.69|3362.09|5746
1581483600000|2020-02-12 05:00:00|3364.82|3364.22|3366.57|3365.97|3367.32|3366.72|3364.57|3363.97|7911
1581487200000|2020-02-12 06:00:00|3366.82|3366.22|3366.32|3365.72|3368.57|3367.97|3365.57|3364.97|7159
1581490800000|2020-02-12 07:00:00|3366.07|3365.47|3366.07|3365.47|3368.32|3367.72|3365.32|3364.72|10499
1581494400000|2020-02-12 08:00:00|3366.19|3365.59|3371.82|3371.22|3373.82|3373.22|3364.57|3363.97|35685
1581498000000|2020-02-12 09:00:00|3371.94|3371.34|3369.57|3368.97|3372.32|3371.72|3368.32|3367.72|15723
1581501600000|2020-02-12 10:00:00|3369.82|3369.22|3371.57|3370.97|3371.57|3370.97|3368.32|3367.72|10528
1581505200000|2020-02-12 11:00:00|3371.32|3370.72|3371.57|3370.97|3372.57|3371.97|3370.82|3370.22|12650
1581508800000|2020-02-12 12:00:00|3371.44|3370.84|3370.07|3369.47|3371.82|3371.22|3368.57|3367.97|17366
1581512400000|2020-02-12 13:00:00|3369.82|3369.22|3372.07|3371.47|3373.32|3372.72|3369.57|3368.97|25617
1581516000000|2020-02-12 14:00:00|3372.19|3371.59|3375.22|3374.82|3377.72|3377.32|3371.22|3370.82|204573
1581519600000|2020-02-12 15:00:00|3375.47|3375.07|3371.26|3370.86|3377.22|3376.82|3369.47|3369.07|193623
1581523200000|2020-02-12 16:00:00|3371.51|3371.11|3375.51|3375.11|3377.38|3376.98|3371.26|3370.86|106385
1581526800000|2020-02-12 17:00:00|3375.63|3375.23|3375.41|3375.01|3377.76|3377.36|3373.51|3373.11|77969
1581530400000|2020-02-12 18:00:00|3375.16|3374.76|3375.16|3374.76|3375.66|3375.26|3370.66|3370.26|80071
1581534000000|2020-02-12 19:00:00|3375.28|3374.88|3377.16|3376.76|3378.41|3378.01|3374.66|3374.26|62799
1581537600000|2020-02-12 20:00:00|3377.41|3377.01|3379.48|3379.08|3381.73|3381.33|3374.66|3374.26|186043
1581541200000|2020-02-12 21:00:00|3378.4|3378|3380.78|3379.28|3381.62|3381.02|3377.75|3377.15|76144
1581544800000|2020-02-12 22:00:00|3380.96|3379.46|3380.56|3379.06|3381|3379.5|3379.83|3378.33|7
1581548400000|2020-02-12 23:00:00|3381.37|3380.77|3367.75|3367.15|3382.5|3381.9|3364|3363.4|43357
1581552000000|2020-02-13 00:00:00|3368|3367.4|3368.75|3368.15|3372.25|3371.65|3365|3364.4|40536
1581555600000|2020-02-13 01:00:00|3368.62|3368.02|3370.5|3369.9|3373.37|3372.77|3368|3367.4|25652
1581559200000|2020-02-13 02:00:00|3370.75|3370.15|3371.25|3370.65|3372.75|3372.15|3368.75|3368.15|12076
1581562800000|2020-02-13 03:00:00|3371.12|3370.52|3369.5|3368.9|3372.62|3372.02|3369.5|3368.9|8102
1581566400000|2020-02-13 04:00:00|3369.75|3369.15|3367.5|3366.9|3371.12|3370.52|3367.5|3366.9|7484
1581570000000|2020-02-13 05:00:00|3367.75|3367.15|3369.25|3368.65|3369.75|3369.15|3367.25|3366.65|9003
1581573600000|2020-02-13 06:00:00|3369|3368.4|3366.75|3366.15|3370|3369.4|3366.5|3365.9|8715
1581577200000|2020-02-13 07:00:00|3366.87|3366.27|3364|3363.4|3367.25|3366.65|3363|3362.4|20827
1581580800000|2020-02-13 08:00:00|3364.25|3363.65|3364.5|3363.9|3367.25|3366.65|3363.25|3362.65|33652
1581584400000|2020-02-13 09:00:00|3364.37|3363.77|3356.75|3356.15|3364.5|3363.9|3354.75|3354.15|39180
1581588000000|2020-02-13 10:00:00|3356.5|3355.9|3356.25|3355.65|3359.5|3358.9|3348.75|3348.15|55257
1581591600000|2020-02-13 11:00:00|3356.5|3355.9|3357.25|3356.65|3359.5|3358.9|3352.37|3351.77|43769
1581595200000|2020-02-13 12:00:00|3357.5|3356.9|3360|3359.4|3360.25|3359.65|3354.5|3353.9|40793
1581598800000|2020-02-13 13:00:00|3360.25|3359.65|3364.25|3363.65|3365.5|3364.9|3359.25|3358.65|61196
1581602400000|2020-02-13 14:00:00|3364.75|3364.15|3364.65|3364.25|3371.9|3371.5|3359.15|3358.75|242264
1581606000000|2020-02-13 15:00:00|3364.9|3364.5|3374.4|3374|3374.65|3374.25|3359.65|3359.25|255304
1581609600000|2020-02-13 16:00:00|3374.65|3374.25|3376.4|3376|3379.65|3379.25|3372.65|3372.25|149894
1581613200000|2020-02-13 17:00:00|3376.52|3376.12|3375.65|3375.25|3380.9|3380.5|3375.65|3375.25|94874
1581616800000|2020-02-13 18:00:00|3375.9|3375.5|3383.1|3382.7|3384.6|3384.2|3373.77|3373.37|104307
1581620400000|2020-02-13 19:00:00|3382.85|3382.45|3383.35|3382.95|3385.6|3385.2|3380.1|3379.7|110811
1581624000000|2020-02-13 20:00:00|3383.6|3383.2|3375.35|3374.95|3384.6|3384.2|3372.35|3371.95|254829
1581627600000|2020-02-13 21:00:00|3375.6|3375.2|3380.02|3378.52|3380.02|3379.26|3375.05|3374.55|76232
1581631200000|2020-02-13 22:00:00|3379.91|3378.41|3380.1|3378.6|3380.61|3379.11|3379.29|3377.79|10
1581634800000|2020-02-13 23:00:00|3380.36|3379.76|3374.99|3374.39|3380.36|3379.76|3372.99|3372.39|19698
1581638400000|2020-02-14 00:00:00|3375.24|3374.64|3377.49|3376.89|3378.24|3377.64|3372.74|3372.14|15377
1581642000000|2020-02-14 01:00:00|3377.74|3377.14|3380.99|3380.39|3381.49|3380.89|3375.24|3374.64|16292
1581645600000|2020-02-14 02:00:00|3381.11|3380.51|3384.99|3384.39|3384.99|3384.39|3378.99|3378.39|12723
1581649200000|2020-02-14 03:00:00|3385.11|3384.51|3384.99|3384.39|3388.99|3388.39|3384.74|3384.14|19885
1581652800000|2020-02-14 04:00:00|3384.86|3384.26|3385.24|3384.64|3386.49|3385.89|3383.99|3383.39|5995
1581656400000|2020-02-14 05:00:00|3384.99|3384.39|3384.49|3383.89|3386.49|3385.89|3383.49|3382.89|6567
1581660000000|2020-02-14 06:00:00|3384.74|3384.14|3383.99|3383.39|3384.74|3384.14|3382.24|3381.64|5629
1581663600000|2020-02-14 07:00:00|3383.74|3383.14|3384.49|3383.89|3386.24|3385.64|3382.99|3382.39|8647
1581667200000|2020-02-14 08:00:00|3384.74|3384.14|3381.99|3381.39|3385.24|3384.64|3381.49|3380.89|17534
1581670800000|2020-02-14 09:00:00|3382.24|3381.64|3382.24|3381.64|3382.99|3382.39|3379.24|3378.64|16218
1581674400000|2020-02-14 10:00:00|3382.11|3381.51|3383.99|3383.39|3384.99|3384.39|3381.74|3381.14|11224
1581678000000|2020-02-14 11:00:00|3384.11|3383.51|3383.49|3382.89|3384.74|3384.14|3381.74|3381.14|11904
1581681600000|2020-02-14 12:00:00|3383.74|3383.14|3385.99|3385.39|3386.99|3386.39|3383.49|3382.89|21824
1581685200000|2020-02-14 13:00:00|3386.11|3385.51|3379.49|3378.89|3386.24|3385.64|3376.74|3376.14|42530
1581688800000|2020-02-14 14:00:00|3379.24|3378.64|3374.39|3373.99|3381.49|3380.89|3373.39|3372.99|163826
1581692400000|2020-02-14 15:00:00|3374.14|3373.74|3379.23|3378.83|3379.48|3379.08|3370.98|3370.58|180124
1581696000000|2020-02-14 16:00:00|3378.98|3378.58|3376.98|3376.58|3381.23|3380.83|3376.35|3375.95|97510
1581699600000|2020-02-14 17:00:00|3376.73|3376.33|3372.06|3371.66|3377.73|3377.33|3370.56|3370.16|94172
1581703200000|2020-02-14 18:00:00|3371.81|3371.41|3369.56|3369.16|3373.81|3373.41|3368.81|3368.41|110004
1581706800000|2020-02-14 19:00:00|3369.68|3369.28|3372.81|3372.41|3376.31|3375.91|3365.81|3365.41|132739
1581710400000|2020-02-14 20:00:00|3373.06|3372.66|3380.06|3379.66|3380.06|3379.66|3369.31|3368.91|190932
1581714000000|2020-02-14 21:00:00|3379.85|3379.45|3381.73|3380.23|3382.57|3381.97|3379.2|3378.6|79091
1581894000000|2020-02-16 23:00:00|3383.32|3382.72|3388.2|3387.6|3389.7|3389.1|3383.32|3382.72|13045
1581897600000|2020-02-17 00:00:00|3388.07|3387.47|3383.7|3383.1|3388.45|3387.85|3383.7|3383.1|12958
1581901200000|2020-02-17 01:00:00|3383.95|3383.35|3388.45|3387.85|3389.95|3389.35|3382.95|3382.35|14657
1581904800000|2020-02-17 02:00:00|3388.32|3387.72|3388.95|3388.35|3389.7|3389.1|3387.95|3387.35|6025
1581908400000|2020-02-17 03:00:00|3389.07|3388.47|3388.45|3387.85|3389.45|3388.85|3387.7|3387.1|3483
1581912000000|2020-02-17 04:00:00|3388.2|3387.6|3387.7|3387.1|3388.32|3387.72|3387.2|3386.6|3114
1581915600000|2020-02-17 05:00:00|3387.45|3386.85|3389.95|3389.35|3390.2|3389.6|3387.45|3386.85|5862
1581919200000|2020-02-17 06:00:00|3389.82|3389.22|3389.95|3389.35|3392.7|3392.1|3388.95|3388.35|7061
1581922800000|2020-02-17 07:00:00|3389.7|3389.1|3389.45|3388.85|3390.2|3389.6|3388.45|3387.85|6455
1581926400000|2020-02-17 08:00:00|3389.7|3389.1|3388.7|3388.1|3391.2|3390.6|3386.95|3386.35|13052
1581930000000|2020-02-17 09:00:00|3388.95|3388.35|3389.95|3389.35|3390.2|3389.6|3387.95|3387.35|5109
1581933600000|2020-02-17 10:00:00|3390.07|3389.47|3389.2|3388.6|3390.7|3390.1|3388.95|3388.35|4639
1581937200000|2020-02-17 11:00:00|3389.32|3388.72|3390.2|3389.6|3390.2|3389.6|3388.57|3387.97|4248
1581940800000|2020-02-17 12:00:00|3390.32|3389.72|3388.7|3388.1|3390.45|3389.85|3386.95|3386.35|9359
1581944400000|2020-02-17 13:00:00|3388.57|3387.97|3387.2|3386.6|3388.95|3388.35|3386.57|3385.97|5584
1581948000000|2020-02-17 14:00:00|3387.07|3386.47|3387.1|3386.7|3387.35|3386.95|3385.95|3385.35|8722
1581951600000|2020-02-17 15:00:00|3386.85|3386.45|3388.35|3387.95|3388.6|3388.2|3386.35|3385.95|6633
1581955200000|2020-02-17 16:00:00|3388.6|3388.2|3389.35|3388.95|3389.47|3389.07|3388.1|3387.7|7264
1581958800000|2020-02-17 17:00:00|3389.6|3389.2|3388.35|3387.95|3389.6|3389.2|3387.85|3387.45|5267
1581962400000|2020-02-17 18:00:00|3389.13|3387.63|3389.15|3387.65|3389.57|3388.07|3389.13|3387.63|4
1581966000000|2020-02-17 19:00:00|3389.14|3387.64|3389.14|3387.64|3389.56|3388.06|3388.72|3387.22|0
1581969600000|2020-02-17 20:00:00|3389.15|3387.65|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581973200000|2020-02-17 21:00:00|3389.13|3387.63|3386.01|3384.51|3389.15|3387.65|3386.01|3384.51|0
1581976800000|2020-02-17 22:00:00|3385.51|3384.01|3381.31|3379.81|3385.51|3384.01|3381.31|3379.81|0
1581980400000|2020-02-17 23:00:00|3379.07|3378.47|3376.2|3375.6|3379.07|3378.47|3372.45|3371.85|29939
1581984000000|2020-02-18 00:00:00|3376.45|3375.85|3373.45|3372.85|3376.45|3375.85|3372.7|3372.1|15336
1581987600000|2020-02-18 01:00:00|3373.2|3372.6|3373.2|3372.6|3374.57|3373.97|3371.2|3370.6|18048
1581991200000|2020-02-18 02:00:00|3372.95|3372.35|3368.95|3368.35|3374.2|3373.6|3367.7|3367.1|19809
1581994800000|2020-02-18 03:00:00|3369.2|3368.6|3370.2|3369.6|3371.45|3370.85|3368.7|3368.1|11120
1581998400000|2020-02-18 04:00:00|3370.07|3369.47|3372.7|3372.1|3372.95|3372.35|3369.2|3368.6|8729
1582002000000|2020-02-18 05:00:00|3372.82|3372.22|3371.95|3371.35|3372.95|3372.35|3370.2|3369.6|7074
1582005600000|2020-02-18 06:00:00|3372.2|3371.6|3370.45|3369.85|3372.7|3372.1|3369.95|3369.35|8447
1582009200000|2020-02-18 07:00:00|3370.2|3369.6|3364.45|3363.85|3370.45|3369.85|3363.7|3363.1|24795
1582012800000|2020-02-18 08:00:00|3364.7|3364.1|3367.95|3367.35|3371.95|3371.35|3364.45|3363.85|35745
1582016400000|2020-02-18 09:00:00|3368.2|3367.6|3364.7|3364.1|3368.2|3367.6|3361.7|3361.1|24133
1582020000000|2020-02-18 10:00:00|3364.2|3363.6|3369.2|3368.6|3370.2|3369.6|3362.95|3362.35|30306
1582023600000|2020-02-18 11:00:00|3369.45|3368.85|3364.95|3364.35|3369.45|3368.85|3364.2|3363.6|18725
1582027200000|2020-02-18 12:00:00|3365.07|3364.47|3365.95|3365.35|3368.45|3367.85|3363.95|3363.35|21763
1582030800000|2020-02-18 13:00:00|3366.2|3365.6|3367.95|3367.35|3370.7|3370.1|3364.95|3364.35|36732
1582034400000|2020-02-18 14:00:00|3368.2|3367.6|3373.22|3372.82|3374.35|3373.95|3367.35|3366.95|229942
1582038000000|2020-02-18 15:00:00|3373.1|3372.7|3367.58|3367.18|3374.1|3373.7|3362.85|3362.45|252180
1582041600000|2020-02-18 16:00:00|3367.7|3367.3|3356.33|3355.93|3368.33|3367.93|3355.83|3355.43|196912
1582045200000|2020-02-18 17:00:00|3356.58|3356.18|3365.16|3364.76|3365.91|3365.51|3355.83|3355.43|115737
1582048800000|2020-02-18 18:00:00|3365.41|3365.01|3365.66|3365.26|3368.66|3368.26|3364.16|3363.76|73906
1582052400000|2020-02-18 19:00:00|3365.91|3365.51|3372.91|3372.51|3373.66|3373.26|3363.28|3362.88|119462
1582056000000|2020-02-18 20:00:00|3372.66|3372.26|3370.59|3370.19|3375.41|3375.01|3367.84|3367.44|183997
1582059600000|2020-02-18 21:00:00|3370.01|3369.61|3371.3|3369.8|3371.73|3371.13|3368.61|3368.01|63229
1582063200000|2020-02-18 22:00:00|3371.52|3370.02|3372.57|3371.07|3372.57|3371.07|3371.08|3369.58|0
1582066800000|2020-02-18 23:00:00|3371.98|3371.38|3377.86|3377.26|3377.98|3377.38|3370.73|3370.13|12365
1582070400000|2020-02-19 00:00:00|3378.11|3377.51|3375.86|3375.26|3379.36|3378.76|3375.11|3374.51|13357
1582074000000|2020-02-19 01:00:00|3375.98|3375.38|3376.86|3376.26|3377.11|3376.51|3372.36|3371.76|15292
1582077600000|2020-02-19 02:00:00|3376.98|3376.38|3377.36|3376.76|3379.86|3379.26|3376.36|3375.76|11198
1582081200000|2020-02-19 03:00:00|3377.11|3376.51|3380.61|3380.01|3381.61|3381.01|3376.86|3376.26|9355
1582084800000|2020-02-19 04:00:00|3380.73|3380.13|3379.11|3378.51|3381.86|3381.26|3378.86|3378.26|7446
1582088400000|2020-02-19 05:00:00|3378.86|3378.26|3378.86|3378.26|3379.86|3379.26|3378.36|3377.76|6230
1582092000000|2020-02-19 06:00:00|3378.61|3378.01|3378.36|3377.76|3379.11|3378.51|3377.36|3376.76|5279
1582095600000|2020-02-19 07:00:00|3378.23|3377.63|3379.86|3379.26|3380.61|3380.01|3377.36|3376.76|13415
1582099200000|2020-02-19 08:00:00|3379.61|3379.01|3376.36|3375.76|3379.86|3379.26|3374.11|3373.51|26026
1582102800000|2020-02-19 09:00:00|3376.61|3376.01|3376.61|3376.01|3378.48|3377.88|3375.86|3375.26|18508
1582106400000|2020-02-19 10:00:00|3376.73|3376.13|3377.36|3376.76|3378.11|3377.51|3375.61|3375.01|10221
1582110000000|2020-02-19 11:00:00|3377.11|3376.51|3377.61|3377.01|3377.86|3377.26|3375.11|3374.51|12441
1582113600000|2020-02-19 12:00:00|3377.48|3376.88|3379.86|3379.26|3380.36|3379.76|3377.11|3376.51|24608
1582117200000|2020-02-19 13:00:00|3380.11|3379.51|3380.11|3379.51|3380.61|3380.01|3377.61|3377.01|26723
1582120800000|2020-02-19 14:00:00|3379.86|3379.26|3384.26|3383.86|3387.01|3386.61|3377.76|3377.36|204751
1582124400000|2020-02-19 15:00:00|3384.51|3384.11|3387.76|3387.36|3388.51|3388.11|3382.26|3381.86|150358
1582128000000|2020-02-19 16:00:00|3387.63|3387.23|3390.01|3389.61|3391.76|3391.36|3387.51|3387.11|121926
1582131600000|2020-02-19 17:00:00|3390.26|3389.86|3390.55|3390.15|3392.3|3391.9|3389.01|3388.61|62301
1582135200000|2020-02-19 18:00:00|3390.8|3390.4|3389.55|3389.15|3391.55|3391.15|3388.8|3388.4|43544
1582138800000|2020-02-19 19:00:00|3389.67|3389.27|3391.8|3391.4|3393.8|3393.4|3388.05|3387.65|68912
1582142400000|2020-02-19 20:00:00|3392.05|3391.65|3386.31|3385.91|3392.55|3392.15|3385.56|3385.16|183719
1582146000000|2020-02-19 21:00:00|3386.15|3385.75|3388.82|3387.32|3389.5|3388.9|3385.9|3385.4|67455
1582149600000|2020-02-19 22:00:00|3388.75|3387.25|3390.24|3388.74|3390.57|3389.07|3387.95|3386.45|6
1582153200000|2020-02-19 23:00:00|3391.12|3390.52|3391.75|3391.15|3392|3391.4|3389|3388.4|14135
1582156800000|2020-02-20 00:00:00|3391.87|3391.27|3395.25|3394.65|3397.5|3396.9|3391.75|3391.15|22523
1582160400000|2020-02-20 01:00:00|3395|3394.4|3388.75|3388.15|3396|3395.4|3388.62|3388.02|19041
1582164000000|2020-02-20 02:00:00|3388.5|3387.9|3383.25|3382.65|3390|3389.4|3381.25|3380.65|28340
1582167600000|2020-02-20 03:00:00|3383|3382.4|3378.5|3377.9|3385.25|3384.65|3377|3376.4|23270
1582171200000|2020-02-20 04:00:00|3378.37|3377.77|3382.5|3381.9|3383|3382.4|3376.75|3376.15|13214
1582174800000|2020-02-20 05:00:00|3382.75|3382.15|3384|3383.4|3385|3384.4|3381.75|3381.15|11560
1582178400000|2020-02-20 06:00:00|3383.75|3383.15|3386|3385.4|3387.25|3386.65|3383.25|3382.65|16625
1582182000000|2020-02-20 07:00:00|3386.25|3385.65|3390|3389.4|3391.5|3390.9|3385.25|3384.65|27504
1582185600000|2020-02-20 08:00:00|3389.75|3389.15|3383|3382.4|3389.75|3389.15|3380.25|3379.65|44269
1582189200000|2020-02-20 09:00:00|3383.12|3382.52|3385|3384.4|3386.25|3385.65|3381.5|3380.9|21217
1582192800000|2020-02-20 10:00:00|3385.25|3384.65|3383|3382.4|3386.5|3385.9|3381|3380.4|15769
1582196400000|2020-02-20 11:00:00|3382.75|3382.15|3379|3378.4|3383.75|3383.15|3378.5|3377.9|19879
1582200000000|2020-02-20 12:00:00|3378.75|3378.15|3381.5|3380.9|3382.25|3381.65|3378.75|3378.15|19608
1582203600000|2020-02-20 13:00:00|3381.37|3380.77|3378.75|3378.15|3382.75|3382.15|3375.5|3374.9|51751
1582207200000|2020-02-20 14:00:00|3378.25|3377.65|3385.15|3384.75|3386.65|3386.25|3377.9|3377.5|185367
1582210800000|2020-02-20 15:00:00|3385.4|3385|3386.59|3386.19|3389.09|3388.69|3384.34|3383.94|141201
1582214400000|2020-02-20 16:00:00|3386.84|3386.44|3357.34|3356.94|3386.84|3386.44|3339.59|3339.19|552447
1582218000000|2020-02-20 17:00:00|3357.09|3356.69|3359.73|3359.33|3360.23|3359.83|3348.59|3348.19|233807
1582221600000|2020-02-20 18:00:00|3359.48|3359.08|3361.48|3361.08|3368.98|3368.58|3357.48|3357.08|151277
1582225200000|2020-02-20 19:00:00|3361.73|3361.33|3369.73|3369.33|3373.98|3373.58|3361.73|3361.33|147377
1582228800000|2020-02-20 20:00:00|3369.98|3369.58|3372.3|3371.9|3375.3|3374.9|3363.98|3363.58|217944
1582232400000|2020-02-20 21:00:00|3372.55|3372.15|3368.33|3366.83|3374.28|3373.68|3367.65|3366.83|68460
1582236000000|2020-02-20 22:00:00|3368.35|3366.85|3367.95|3366.45|3368.71|3367.21|3367.44|3365.94|6
1582239600000|2020-02-20 23:00:00|3367.4|3366.8|3356.28|3355.68|3369.53|3368.93|3353.78|3353.18|34769
1582243200000|2020-02-21 00:00:00|3356.53|3355.93|3363.03|3362.43|3366.03|3365.43|3356.15|3355.55|28296
1582246800000|2020-02-21 01:00:00|3362.78|3362.18|3361.03|3360.43|3364.53|3363.93|3359.28|3358.68|21867
1582250400000|2020-02-21 02:00:00|3361.15|3360.55|3358.78|3358.18|3361.28|3360.68|3355.28|3354.68|24350
1582254000000|2020-02-21 03:00:00|3358.65|3358.05|3360.28|3359.68|3360.78|3360.18|3357.9|3357.3|9642
1582257600000|2020-02-21 04:00:00|3360.4|3359.8|3357.78|3357.18|3360.53|3359.93|3356.03|3355.43|7613
1582261200000|2020-02-21 05:00:00|3358.03|3357.43|3354.28|3353.68|3359.03|3358.43|3352.78|3352.18|13674
1582264800000|2020-02-21 06:00:00|3354.03|3353.43|3352.78|3352.18|3355.78|3355.18|3349.78|3349.18|15746
1582268400000|2020-02-21 07:00:00|3352.53|3351.93|3350.78|3350.18|3353.28|3352.68|3348.53|3347.93|29051
1582272000000|2020-02-21 08:00:00|3351.03|3350.43|3356.28|3355.68|3359.53|3358.93|3345.53|3344.93|74839
1582275600000|2020-02-21 09:00:00|3356.4|3355.8|3352.78|3352.18|3359.28|3358.68|3351.28|3350.68|43158
1582279200000|2020-02-21 10:00:00|3353.03|3352.43|3357.03|3356.43|3359.65|3359.05|3352.78|3352.18|46875
1582282800000|2020-02-21 11:00:00|3357.28|3356.68|3357.53|3356.93|3359.78|3359.18|3353.78|3353.18|31057
1582286400000|2020-02-21 12:00:00|3357.28|3356.68|3360.53|3359.93|3362.53|3361.93|3356.28|3355.68|31182
1582290000000|2020-02-21 13:00:00|3360.4|3359.8|3355.78|3355.18|3362.28|3361.68|3355.28|3354.68|40105
1582293600000|2020-02-21 14:00:00|3355.53|3354.93|3343.43|3343.03|3361.03|3360.43|3336.68|3336.28|367705
1582297200000|2020-02-21 15:00:00|3343.18|3342.78|3340.91|3340.51|3348.41|3348.01|3332.91|3332.51|381944
1582300800000|2020-02-21 16:00:00|3341.16|3340.76|3346.66|3346.26|3349.66|3349.26|3339.41|3339.01|186904
1582304400000|2020-02-21 17:00:00|3346.91|3346.51|3342.34|3341.94|3350.66|3350.26|3340.59|3340.19|102981
1582308000000|2020-02-21 18:00:00|3342.09|3341.69|3333.59|3333.19|3345.34|3344.94|3328.84|3328.44|177908
1582311600000|2020-02-21 19:00:00|3333.34|3332.94|3336.09|3335.69|3338.09|3337.69|3330.34|3329.94|176250
1582315200000|2020-02-21 20:00:00|3335.84|3335.44|3337.94|3337.54|3341.69|3341.29|3328.69|3328.29|283012
1582318800000|2020-02-21 21:00:00|3337.52|3337.12|3338.87|3337.37|3340.9|3340.02|3336.62|3336.02|102992
1582498800000|2020-02-23 23:00:00|3308.49|3307.89|3298.62|3298.02|3311.99|3311.39|3289.87|3289.27|86495
1582502400000|2020-02-24 00:00:00|3298.87|3298.27|3296.62|3296.02|3303.87|3303.27|3294.12|3293.52|49983
1582506000000|2020-02-24 01:00:00|3296.37|3295.77|3298.37|3297.77|3300.62|3300.02|3296.12|3295.52|35997
1582509600000|2020-02-24 02:00:00|3298.24|3297.64|3289.37|3288.77|3299.87|3299.27|3286.37|3285.77|42389
1582513200000|2020-02-24 03:00:00|3288.87|3288.27|3292.87|3292.27|3294.62|3294.02|3286.12|3285.52|26168
1582516800000|2020-02-24 04:00:00|3293.37|3292.77|3293.87|3293.27|3296.62|3296.02|3293.12|3292.52|15502
1582520400000|2020-02-24 05:00:00|3294.12|3293.52|3290.87|3290.27|3294.87|3294.27|3290.87|3290.27|14408
1582524000000|2020-02-24 06:00:00|3290.62|3290.02|3292.87|3292.27|3293.62|3293.02|3290.62|3290.02|18620
1582527600000|2020-02-24 07:00:00|3292.37|3291.77|3283.62|3283.02|3293.62|3293.02|3281.62|3281.02|47041
1582531200000|2020-02-24 08:00:00|3283.12|3282.52|3265.12|3264.52|3284.37|3283.77|3262.62|3262.02|159827
1582534800000|2020-02-24 09:00:00|3265.37|3264.77|3260.62|3260.02|3266.87|3266.27|3244.62|3244.02|155870
1582538400000|2020-02-24 10:00:00|3260.37|3259.77|3247.37|3246.77|3260.62|3260.02|3245.37|3244.77|70953
1582542000000|2020-02-24 11:00:00|3247.49|3246.89|3258.87|3258.27|3262.62|3262.02|3242.12|3241.52|85830
1582545600000|2020-02-24 12:00:00|3259.12|3258.52|3255.12|3254.52|3266.12|3265.52|3251.37|3250.77|72973
1582549200000|2020-02-24 13:00:00|3254.87|3254.27|3246.62|3246.02|3260.37|3259.77|3245.12|3244.52|89983
1582552800000|2020-02-24 14:00:00|3246.37|3245.77|3255.02|3254.62|3258.02|3257.62|3230.02|3229.62|454999
1582556400000|2020-02-24 15:00:00|3254.52|3254.12|3249.3|3248.9|3260.02|3259.62|3237.8|3237.4|397214
1582560000000|2020-02-24 16:00:00|3249.05|3248.65|3236.55|3236.15|3250.67|3250.27|3232.05|3231.65|286115
1582563600000|2020-02-24 17:00:00|3236.05|3235.65|3225.64|3225.24|3236.8|3236.4|3223.3|3222.9|264979
1582567200000|2020-02-24 18:00:00|3225.14|3224.74|3231.64|3231.24|3233.89|3233.49|3214.64|3214.24|269333
1582570800000|2020-02-24 19:00:00|3231.39|3230.99|3248.89|3248.49|3250.64|3250.24|3222.64|3222.24|263990
1582574400000|2020-02-24 20:00:00|3249.14|3248.74|3226.59|3226.19|3253.89|3253.49|3226.59|3226.19|463166
1582578000000|2020-02-24 21:00:00|3226.52|3226.12|3228.29|3226.79|3230.74|3230.14|3221.62|3221.02|135857
1582581600000|2020-02-24 22:00:00|3228.44|3226.94|3228.04|3226.54|3229.71|3228.21|3227.67|3226.17|1
1582585200000|2020-02-24 23:00:00|3227.79|3226.29|3240.87|3240.27|3242.12|3241.52|3216.49|3215.89|43706
1582588800000|2020-02-25 00:00:00|3240.37|3239.77|3248.87|3248.27|3249.12|3248.52|3238.37|3237.77|39623
1582592400000|2020-02-25 01:00:00|3249.12|3248.52|3254.12|3253.52|3260.37|3259.77|3248.12|3247.52|54284
1582596000000|2020-02-25 02:00:00|3253.62|3253.02|3248.37|3247.77|3257.62|3257.02|3247.87|3247.27|31612
1582599600000|2020-02-25 03:00:00|3248.12|3247.52|3252.62|3252.02|3252.87|3252.27|3246.37|3245.77|20933
1582603200000|2020-02-25 04:00:00|3252.87|3252.27|3253.62|3253.02|3253.62|3253.02|3248.62|3248.02|10332
1582606800000|2020-02-25 05:00:00|3253.37|3252.77|3255.37|3254.77|3255.62|3255.02|3251.62|3251.02|16852
1582610400000|2020-02-25 06:00:00|3255.49|3254.89|3258.49|3257.89|3258.87|3258.27|3253.37|3252.77|17435
1582614000000|2020-02-25 07:00:00|3258.12|3257.52|3257.12|3256.52|3258.87|3258.27|3249.62|3249.02|29068
1582617600000|2020-02-25 08:00:00|3256.87|3256.27|3243.87|3243.27|3257.62|3257.02|3242.12|3241.52|76786
1582621200000|2020-02-25 09:00:00|3243.62|3243.02|3235.87|3235.27|3248.12|3247.52|3235.37|3234.77|63740
1582624800000|2020-02-25 10:00:00|3235.74|3235.14|3230.87|3230.27|3238.37|3237.77|3221.62|3221.02|78602
1582628400000|2020-02-25 11:00:00|3230.99|3230.39|3234.37|3233.77|3240.12|3239.52|3225.62|3225.02|62254
1582632000000|2020-02-25 12:00:00|3234.62|3234.02|3243.87|3243.27|3245.62|3245.02|3230.37|3229.77|73124
1582635600000|2020-02-25 13:00:00|3243.62|3243.02|3242.62|3242.02|3246.62|3246.02|3237.12|3236.52|91175
1582639200000|2020-02-25 14:00:00|3242.37|3241.77|3232.89|3232.49|3248.02|3247.62|3222.52|3222.12|331236
1582642800000|2020-02-25 15:00:00|3233.27|3232.87|3200.01|3199.61|3237.77|3237.37|3186.51|3186.11|614534
1582646400000|2020-02-25 16:00:00|3199.76|3199.36|3196.01|3195.61|3204.26|3203.86|3177.01|3176.61|473252
1582650000000|2020-02-25 17:00:00|3195.76|3195.36|3172.69|3172.29|3198.51|3198.11|3171.69|3171.29|285703
1582653600000|2020-02-25 18:00:00|3171.94|3171.54|3152.44|3152.04|3179.19|3178.79|3152.44|3152.04|378824
1582657200000|2020-02-25 19:00:00|3152.69|3152.29|3143.19|3142.79|3153.69|3153.29|3122.44|3122.04|586302
1582660800000|2020-02-25 20:00:00|3143.44|3143.04|3129.36|3128.96|3157.44|3157.04|3118.86|3118.46|721160
1582664400000|2020-02-25 21:00:00|3129.11|3128.71|3140.8|3139.3|3145.81|3145.21|3126.44|3125.84|153256
1582668000000|2020-02-25 22:00:00|3140.63|3139.13|3137.08|3135.58|3140.84|3139.34|3134.27|3132.77|2
1582671600000|2020-02-25 23:00:00|3137.73|3136.23|3153.06|3152.46|3154.94|3154.34|3137.44|3136.23|38709
1582675200000|2020-02-26 00:00:00|3152.94|3152.34|3136.19|3135.59|3153.94|3153.34|3136.19|3135.59|45439
1582678800000|2020-02-26 01:00:00|3136.94|3136.34|3142.69|3142.09|3149.19|3148.59|3128.69|3128.09|55755
1582682400000|2020-02-26 02:00:00|3142.44|3141.84|3154.06|3153.46|3159.94|3159.34|3136.19|3135.59|55213
1582686000000|2020-02-26 03:00:00|3154.19|3153.59|3153.69|3153.09|3158.69|3158.09|3149.44|3148.84|26199
1582689600000|2020-02-26 04:00:00|3153.44|3152.84|3151.44|3150.84|3154.44|3153.84|3144.69|3144.09|24854
1582693200000|2020-02-26 05:00:00|3151.19|3150.59|3151.94|3151.34|3153.44|3152.84|3146.19|3145.59|20583
1582696800000|2020-02-26 06:00:00|3152.19|3151.59|3136.44|3135.84|3152.19|3151.59|3132.94|3132.34|30547
1582700400000|2020-02-26 07:00:00|3136.31|3135.71|3150.19|3149.59|3150.69|3150.09|3133.94|3133.34|47534
1582704000000|2020-02-26 08:00:00|3149.69|3149.09|3119.44|3118.84|3153.69|3153.09|3117.19|3116.59|112653
1582707600000|2020-02-26 09:00:00|3119.19|3118.59|3115.19|3114.59|3124.19|3123.59|3092.69|3092.09|177427
1582711200000|2020-02-26 10:00:00|3115.44|3114.84|3119.94|3119.34|3134.44|3133.84|3115.19|3114.59|100492
1582714800000|2020-02-26 11:00:00|3120.19|3119.59|3136.44|3135.84|3145.94|3145.34|3120.19|3119.59|77102
1582718400000|2020-02-26 12:00:00|3136.69|3136.09|3139.69|3139.09|3143.94|3143.34|3123.94|3123.34|107952
1582722000000|2020-02-26 13:00:00|3139.94|3139.34|3142.19|3141.59|3151.19|3150.59|3133.19|3132.59|117158
1582725600000|2020-02-26 14:00:00|3141.94|3141.34|3157.59|3157.19|3176.59|3176.19|3140.59|3140.19|401956
1582729200000|2020-02-26 15:00:00|3157.34|3156.94|3173.66|3173.26|3183.16|3182.76|3148.84|3148.44|482488
1582732800000|2020-02-26 16:00:00|3173.78|3173.38|3156.16|3155.76|3179.16|3178.76|3153.16|3152.76|292772
1582736400000|2020-02-26 17:00:00|3156.66|3156.26|3145.41|3145.01|3158.16|3157.76|3128.91|3128.51|375494
1582740000000|2020-02-26 18:00:00|3145.66|3145.26|3112.65|3112.25|3149.66|3149.26|3108.65|3108.25|382354
1582743600000|2020-02-26 19:00:00|3112.4|3112|3115.65|3115.25|3132.65|3132.25|3109.15|3108.75|312196
1582747200000|2020-02-26 20:00:00|3116.4|3116|3116.67|3116.27|3135.9|3135.5|3115.52|3115.12|388548
1582750800000|2020-02-26 21:00:00|3116.05|3115.65|3101.44|3099.94|3118.15|3117.55|3099.02|3098.42|134475
1582754400000|2020-02-26 22:00:00|3101.48|3099.98|3102.65|3101.15|3104.93|3103.43|3101.11|3099.61|0
1582758000000|2020-02-26 23:00:00|3102.67|3101.17|3104.15|3103.55|3117.52|3116.92|3093.27|3092.67|63458
1582761600000|2020-02-27 00:00:00|3104.02|3103.42|3093.4|3092.8|3108.15|3107.55|3079.02|3078.42|74592
1582765200000|2020-02-27 01:00:00|3093.65|3093.05|3085.4|3084.8|3098.65|3098.05|3081.4|3080.8|48568
1582768800000|2020-02-27 02:00:00|3085.52|3084.92|3072.65|3072.05|3087.15|3086.55|3072.4|3071.8|59221
1582772400000|2020-02-27 03:00:00|3072.9|3072.3|3069.65|3069.05|3080.15|3079.55|3068.15|3067.55|46323
1582776000000|2020-02-27 04:00:00|3069.9|3069.3|3060.4|3059.8|3071.4|3070.8|3060.4|3059.8|30866
1582779600000|2020-02-27 05:00:00|3060.65|3060.05|3070.4|3069.8|3072.4|3071.8|3060.4|3059.8|36549
1582783200000|2020-02-27 06:00:00|3070.15|3069.55|3084.77|3084.17|3086.02|3085.42|3062.15|3061.55|40672
1582786800000|2020-02-27 07:00:00|3084.65|3084.05|3088.9|3088.3|3098.65|3098.05|3077.02|3076.42|78178
1582790400000|2020-02-27 08:00:00|3088.65|3088.05|3094.65|3094.05|3096.9|3096.3|3077.4|3076.8|93201
1582794000000|2020-02-27 09:00:00|3094.9|3094.3|3092.15|3091.55|3104.9|3104.3|3089.65|3089.05|70167
1582797600000|2020-02-27 10:00:00|3092.4|3091.8|3078.4|3077.8|3096.27|3095.67|3078.4|3077.8|54170
1582801200000|2020-02-27 11:00:00|3078.15|3077.55|3079.4|3078.8|3088.65|3088.05|3076.4|3075.8|49049
1582804800000|2020-02-27 12:00:00|3079.65|3079.05|3068.15|3067.55|3085.15|3084.55|3067.15|3066.55|92474
1582808400000|2020-02-27 13:00:00|3068.4|3067.8|3062.9|3062.3|3074.15|3073.55|3061.65|3061.05|129646
1582812000000|2020-02-27 14:00:00|3063.02|3062.42|3052.55|3052.15|3069.55|3069.15|3034.3|3033.9|582296
1582815600000|2020-02-27 15:00:00|3051.8|3051.4|3055.91|3055.51|3059.3|3058.9|3006.91|3006.51|640735
1582819200000|2020-02-27 16:00:00|3055.66|3055.26|3065.91|3065.51|3070.16|3069.76|3036.91|3036.51|476206
1582822800000|2020-02-27 17:00:00|3065.66|3065.26|3079.12|3078.72|3096.91|3096.51|3061.16|3060.76|377363
1582826400000|2020-02-27 18:00:00|3079.37|3078.97|3045.87|3045.47|3093.62|3093.22|3037.62|3037.22|393790
1582830000000|2020-02-27 19:00:00|3045.62|3045.22|3032.62|3032.22|3052.87|3052.47|3031.62|3031.22|309196
1582833600000|2020-02-27 20:00:00|3032.87|3032.47|2975.35|2974.95|3044.12|3043.72|2975.35|2974.95|603685
1582837200000|2020-02-27 21:00:00|2974.87|2974.47|2949.35|2947.85|2987.72|2987.12|2945.59|2944.99|284723
1582840800000|2020-02-27 22:00:00|2949.32|2947.82|2951.3|2949.8|2957.84|2956.34|2947.5|2946|1
1582844400000|2020-02-27 23:00:00|2951.09|2950.49|2968.22|2967.62|2972.22|2971.62|2936.59|2935.99|69377
1582848000000|2020-02-28 00:00:00|2968.47|2967.87|2969.72|2969.12|2973.84|2973.24|2955.22|2954.62|52947
1582851600000|2020-02-28 01:00:00|2969.97|2969.37|2971.97|2971.37|2973.72|2973.12|2953.97|2953.37|53387
1582855200000|2020-02-28 02:00:00|2971.47|2970.87|2958.72|2958.12|2981.72|2981.12|2957.34|2956.74|49202
1582858800000|2020-02-28 03:00:00|2958.84|2958.24|2949.59|2948.99|2960.97|2960.37|2924.97|2924.37|74563
1582862400000|2020-02-28 04:00:00|2949.22|2948.62|2935.47|2934.87|2954.47|2953.87|2931.97|2931.37|38575
1582866000000|2020-02-28 05:00:00|2935.72|2935.12|2915.22|2914.62|2935.72|2935.12|2908.72|2908.12|59331
1582869600000|2020-02-28 06:00:00|2914.97|2914.37|2920.22|2919.62|2920.47|2919.87|2902.22|2901.62|58053
1582873200000|2020-02-28 07:00:00|2919.97|2919.37|2930.34|2929.74|2943.22|2942.62|2913.47|2912.87|107415
1582876800000|2020-02-28 08:00:00|2929.72|2929.12|2916.47|2915.87|2948.72|2948.12|2903.34|2902.74|148974
1582880400000|2020-02-28 09:00:00|2916.22|2915.62|2905.22|2904.62|2918.97|2918.37|2880.72|2880.12|144140
1582884000000|2020-02-28 10:00:00|2904.84|2904.24|2933.97|2933.37|2936.47|2935.87|2899.84|2899.24|112056
1582887600000|2020-02-28 11:00:00|2933.72|2933.12|2925.97|2925.37|2940.72|2940.12|2923.97|2923.37|87411
1582891200000|2020-02-28 12:00:00|2925.47|2924.87|2943.22|2942.62|2953.97|2953.37|2918.72|2918.12|113841
1582894800000|2020-02-28 13:00:00|2942.97|2942.37|2901.1|2900.5|2946.72|2946.12|2901.1|2900.5|193466
1582898400000|2020-02-28 14:00:00|2900.85|2900.25|2875.5|2875.1|2931.75|2931.35|2866.75|2866.35|650580
1582902000000|2020-02-28 15:00:00|2875|2874.6|2898.81|2898.41|2904|2903.6|2854.75|2854.35|694558
1582905600000|2020-02-28 16:00:00|2898.06|2897.66|2917.13|2916.73|2960.63|2960.23|2874.38|2873.98|606236
1582909200000|2020-02-28 17:00:00|2916.88|2916.48|2945.38|2944.98|2947.13|2946.73|2899.63|2899.23|371424
1582912800000|2020-02-28 18:00:00|2945.25|2944.85|2901.63|2901.23|2950.63|2950.23|2887.88|2887.48|348845
1582916400000|2020-02-28 19:00:00|2901.13|2900.73|2916.7|2916.3|2942.45|2942.05|2880.7|2880.3|457525
1582920000000|2020-02-28 20:00:00|2916.95|2916.55|2965.82|2965.42|2965.82|2965.42|2880.2|2879.8|743289
1582923600000|2020-02-28 21:00:00|2965.75|2965.35|2991.44|2989.94|2998.1|2997.5|2957.73|2957.13|263516
1583103600000|2020-03-01 23:00:00|2905.1|2904.5|2921.35|2920.75|2929.85|2929.25|2891.98|2891.38|94741
1583107200000|2020-03-02 00:00:00|2921.23|2920.63|2920.23|2919.63|2930.98|2930.38|2911.23|2910.63|51899
1583110800000|2020-03-02 01:00:00|2920.48|2919.88|2948.35|2947.75|2966.73|2966.13|2919.85|2919.25|77051
1583114400000|2020-03-02 02:00:00|2948.48|2947.88|2977.48|2976.88|2985.23|2984.63|2943.98|2943.38|54221
1583118000000|2020-03-02 03:00:00|2977.6|2977|2972.35|2971.75|2984.98|2984.38|2966.98|2966.38|37621
1583121600000|2020-03-02 04:00:00|2971.98|2971.38|2966.73|2966.13|2977.23|2976.63|2957.23|2956.63|28228
1583125200000|2020-03-02 05:00:00|2966.48|2965.88|2971.73|2971.13|2974.23|2973.63|2962.98|2962.38|15754
1583128800000|2020-03-02 06:00:00|2971.35|2970.75|2968.48|2967.88|2971.98|2971.38|2960.48|2959.88|18865
1583132400000|2020-03-02 07:00:00|2968.73|2968.13|3007.23|3006.63|3009.98|3009.38|2964.48|2963.88|67196
1583136000000|2020-03-02 08:00:00|3006.73|3006.13|2998.73|2998.13|3022.48|3021.88|2997.23|2996.63|100965
1583139600000|2020-03-02 09:00:00|2998.85|2998.25|2975.23|2974.63|3006.23|3005.63|2961.73|2961.13|86974
1583143200000|2020-03-02 10:00:00|2975.1|2974.5|2959.98|2959.38|2979.6|2979|2959.98|2959.38|50071
1583146800000|2020-03-02 11:00:00|2959.73|2959.13|2910.85|2910.25|2961.23|2960.63|2906.23|2905.63|94296
1583150400000|2020-03-02 12:00:00|2911.23|2910.63|2943.48|2942.88|2947.73|2947.13|2909.1|2908.5|96536
1583154000000|2020-03-02 13:00:00|2943.35|2942.75|2962.23|2961.63|2963.73|2963.13|2924.6|2924|117209
1583157600000|2020-03-02 14:00:00|2963.23|2962.63|2964.88|2964.48|2991.13|2990.73|2958.88|2958.48|382448
1583161200000|2020-03-02 15:00:00|2965|2964.6|2985.2|2984.8|3000.58|3000.18|2944.63|2944.23|397286
1583164800000|2020-03-02 16:00:00|2985.08|2984.68|3036.08|3035.68|3039.08|3038.68|2982.08|2981.68|393722
1583168400000|2020-03-02 17:00:00|3036.33|3035.93|3036.77|3036.37|3040.58|3040.18|3014.83|3014.43|234633
1583172000000|2020-03-02 18:00:00|3037.52|3037.12|3025.77|3025.37|3040.27|3039.87|3008.27|3007.87|188033
1583175600000|2020-03-02 19:00:00|3025.52|3025.12|3000.77|3000.37|3034.52|3034.12|2990.02|2989.62|240515
1583179200000|2020-03-02 20:00:00|3001.02|3000.62|3092.02|3091.62|3092.52|3092.12|2999.77|2999.37|527558
1583182800000|2020-03-02 21:00:00|3091.77|3091.37|3074.38|3072.88|3095.02|3094.42|3064.14|3063.54|190709
1583186400000|2020-03-02 22:00:00|3073.98|3072.48|3080.41|3078.91|3081.61|3080.11|3072.59|3071.09|0
1583190000000|2020-03-02 23:00:00|3079.14|3078.54|3086.64|3086.04|3086.77|3086.17|3069.77|3069.17|30453
1583193600000|2020-03-03 00:00:00|3087.52|3086.92|3095.27|3094.67|3097.52|3096.92|3085.02|3084.42|41931
1583197200000|2020-03-03 01:00:00|3095.14|3094.54|3076.39|3075.79|3097.02|3096.42|3075.77|3075.17|31423
1583200800000|2020-03-03 02:00:00|3076.52|3075.92|3075.27|3074.67|3083.52|3082.92|3069.27|3068.67|28485
1583204400000|2020-03-03 03:00:00|3075.02|3074.42|3079.77|3079.17|3088.02|3087.42|3074.27|3073.67|22590
1583208000000|2020-03-03 04:00:00|3079.52|3078.92|3067.64|3067.04|3080.02|3079.42|3058.77|3058.17|37951
1583211600000|2020-03-03 05:00:00|3067.77|3067.17|3056.64|3056.04|3073.27|3072.67|3056.27|3055.67|21156
1583215200000|2020-03-03 06:00:00|3056.27|3055.67|3072.02|3071.42|3072.52|3071.92|3047.77|3047.17|28504
1583218800000|2020-03-03 07:00:00|3071.27|3070.67|3076.02|3075.42|3079.52|3078.92|3062.52|3061.92|37426
1583222400000|2020-03-03 08:00:00|3075.77|3075.17|3088.02|3087.42|3101.77|3101.17|3061.02|3060.42|81851
1583226000000|2020-03-03 09:00:00|3088.14|3087.54|3099.27|3098.67|3101.52|3100.92|3080.77|3080.17|50815
1583229600000|2020-03-03 10:00:00|3099.52|3098.92|3096.77|3096.17|3102.02|3101.42|3091.52|3090.92|45841
1583233200000|2020-03-03 11:00:00|3096.89|3096.29|3078.02|3077.42|3097.02|3096.42|3075.27|3074.67|54778
1583236800000|2020-03-03 12:00:00|3078.77|3078.17|3068.39|3067.79|3098.14|3097.54|3053.27|3052.67|129606
1583240400000|2020-03-03 13:00:00|3067.89|3067.29|3077.52|3076.92|3085.02|3084.42|3053.02|3052.42|123296
1583244000000|2020-03-03 14:00:00|3077.27|3076.67|3059.67|3059.27|3098.02|3097.42|3049.17|3048.77|309004
1583247600000|2020-03-03 15:00:00|3059.17|3058.77|3104.07|3103.67|3138.42|3138.02|3058.42|3058.02|612214
1583251200000|2020-03-03 16:00:00|3103.19|3102.79|3073.07|3072.67|3106.82|3106.42|3025.82|3025.42|441657
1583254800000|2020-03-03 17:00:00|3072.32|3071.92|3051.67|3051.27|3082.32|3081.92|3046.17|3045.77|217408
1583258400000|2020-03-03 18:00:00|3051.17|3050.77|3002.17|3001.77|3051.17|3050.77|3000.67|3000.27|285378
1583262000000|2020-03-03 19:00:00|3001.92|3001.52|3013.42|3013.02|3018.54|3018.14|2975.67|2975.27|386708
1583265600000|2020-03-03 20:00:00|3013.67|3013.27|3001.12|3000.72|3042.12|3041.72|2993.37|2992.97|502822
1583269200000|2020-03-03 21:00:00|3002.71|3002.31|2993.06|2991.56|3020.31|3019.71|2992.18|2991.47|114124
1583272800000|2020-03-03 22:00:00|2993.04|2991.54|2990.86|2989.36|2994.74|2993.24|2990.39|2988.89|18
1583276400000|2020-03-03 23:00:00|2990.68|2990.08|2993.56|2992.96|2998.43|2997.83|2979.31|2978.71|31380
1583280000000|2020-03-04 00:00:00|2993.31|2992.71|3021.31|3020.71|3025.31|3024.71|2992.06|2991.46|49894
1583283600000|2020-03-04 01:00:00|3021.56|3020.96|3018.31|3017.71|3028.56|3027.96|3013.31|3012.71|33215
1583287200000|2020-03-04 02:00:00|3018.06|3017.46|3032.81|3032.21|3033.56|3032.96|3014.06|3013.46|27194
1583290800000|2020-03-04 03:00:00|3033.31|3032.71|3035.81|3035.21|3040.43|3039.83|3030.56|3029.96|30444
1583294400000|2020-03-04 04:00:00|3035.56|3034.96|3034.56|3033.96|3036.06|3035.46|3027.06|3026.46|22650
1583298000000|2020-03-04 05:00:00|3034.31|3033.71|3039.06|3038.46|3043.56|3042.96|3031.06|3030.46|15739
1583301600000|2020-03-04 06:00:00|3039.56|3038.96|3036.31|3035.71|3044.56|3043.96|3033.81|3033.21|17897
1583305200000|2020-03-04 07:00:00|3035.81|3035.21|3046.06|3045.46|3050.18|3049.58|3035.81|3035.21|29836
1583308800000|2020-03-04 08:00:00|3045.93|3045.33|3051.18|3050.58|3052.56|3051.96|3033.81|3033.21|56514
1583312400000|2020-03-04 09:00:00|3051.31|3050.71|3058.06|3057.46|3063.31|3062.71|3047.06|3046.46|45903
1583316000000|2020-03-04 10:00:00|3057.81|3057.21|3056.81|3056.21|3063.81|3063.21|3055.06|3054.46|25938
1583319600000|2020-03-04 11:00:00|3057.06|3056.46|3062.31|3061.71|3063.31|3062.71|3051.81|3051.21|29198
1583323200000|2020-03-04 12:00:00|3062.06|3061.46|3062.56|3061.96|3076.56|3075.96|3056.31|3055.71|72666
1583326800000|2020-03-04 13:00:00|3062.81|3062.21|3058.06|3057.46|3065.56|3064.96|3046.31|3045.71|111083
1583330400000|2020-03-04 14:00:00|3057.81|3057.21|3042.21|3041.81|3072.71|3072.31|3033.71|3033.31|288684
1583334000000|2020-03-04 15:00:00|3043.33|3042.93|3047.59|3047.19|3073.22|3072.82|3034.96|3034.56|340820
1583337600000|2020-03-04 16:00:00|3048.22|3047.82|3050.22|3049.82|3064.47|3064.07|3041.22|3040.82|231873
1583341200000|2020-03-04 17:00:00|3050.47|3050.07|3079.97|3079.57|3080.22|3079.82|3050.47|3050.07|158875
1583344800000|2020-03-04 18:00:00|3080.22|3079.82|3090.01|3089.61|3094.76|3094.36|3078.47|3078.07|173097
1583348400000|2020-03-04 19:00:00|3089.76|3089.36|3093.76|3093.36|3100.26|3099.86|3082.26|3081.86|167206
1583352000000|2020-03-04 20:00:00|3092.63|3092.23|3129.37|3128.97|3130.87|3130.47|3092.26|3091.86|387476
1583355600000|2020-03-04 21:00:00|3128.72|3128.32|3113.12|3111.62|3129.82|3129.22|3107.69|3107.09|125434
1583359200000|2020-03-04 22:00:00|3113.16|3111.66|3112.76|3111.26|3115.35|3113.85|3112.4|3110.9|1
1583362800000|2020-03-04 23:00:00|3110.69|3110.09|3108.44|3107.84|3115.32|3114.72|3100.57|3099.97|26306
1583366400000|2020-03-05 00:00:00|3108.69|3108.09|3103.07|3102.47|3109.82|3109.22|3098.32|3097.72|24094
1583370000000|2020-03-05 01:00:00|3103.32|3102.72|3093.32|3092.72|3105.44|3104.84|3090.07|3089.47|24636
1583373600000|2020-03-05 02:00:00|3093.57|3092.97|3099.57|3098.97|3099.82|3099.22|3089.32|3088.72|17840
1583377200000|2020-03-05 03:00:00|3099.82|3099.22|3086.57|3085.97|3100.57|3099.97|3086.57|3085.97|24375
1583380800000|2020-03-05 04:00:00|3086.69|3086.09|3090.07|3089.47|3091.32|3090.72|3086.57|3085.97|6773
1583384400000|2020-03-05 05:00:00|3090.19|3089.59|3102.19|3101.59|3104.82|3104.22|3090.19|3089.59|16367
1583388000000|2020-03-05 06:00:00|3101.57|3100.97|3092.32|3091.72|3102.32|3101.72|3091.07|3090.47|13997
1583391600000|2020-03-05 07:00:00|3092.07|3091.47|3089.07|3088.47|3092.07|3091.47|3082.57|3081.97|24969
1583395200000|2020-03-05 08:00:00|3089.19|3088.59|3075.07|3074.47|3089.82|3089.22|3074.94|3074.34|41203
1583398800000|2020-03-05 09:00:00|3074.82|3074.22|3069.69|3069.09|3075.69|3075.09|3064.07|3063.47|43249
1583402400000|2020-03-05 10:00:00|3069.57|3068.97|3052.82|3052.22|3070.57|3069.97|3050.32|3049.72|53422
1583406000000|2020-03-05 11:00:00|3053.07|3052.47|3058.19|3057.59|3063.32|3062.72|3047.57|3046.97|47911
1583409600000|2020-03-05 12:00:00|3058.32|3057.72|3055.57|3054.97|3064.57|3063.97|3051.07|3050.47|53545
1583413200000|2020-03-05 13:00:00|3055.82|3055.22|3052.57|3051.97|3060.57|3059.97|3038.94|3038.34|81849
1583416800000|2020-03-05 14:00:00|3052.32|3051.72|3045.38|3044.98|3062.72|3062.32|3033.07|3032.47|292470
1583420400000|2020-03-05 15:00:00|3044.63|3044.23|3059.7|3059.3|3069.7|3069.3|3039.88|3039.48|300896
1583424000000|2020-03-05 16:00:00|3060.2|3059.8|3056.95|3056.55|3084.7|3084.3|3052.7|3052.3|241228
1583427600000|2020-03-05 17:00:00|3057.2|3056.8|3024.65|3024.25|3060.45|3060.05|3020.15|3019.75|259879
1583431200000|2020-03-05 18:00:00|3024.4|3024|3034.4|3034|3041.15|3040.75|3014.4|3014|248736
1583434800000|2020-03-05 19:00:00|3034.15|3033.75|3022.65|3022.25|3034.4|3034|3010.4|3010|219100
1583438400000|2020-03-05 20:00:00|3023.15|3022.75|3024.01|3023.61|3031.76|3031.36|2999.76|2999.36|487520
1583442000000|2020-03-05 21:00:00|3023.92|3023.52|3026.31|3024.81|3026.64|3026.04|3015.77|3015.17|112252
1583445600000|2020-03-05 22:00:00|3026.27|3024.77|3026.76|3025.26|3026.76|3025.26|3024.22|3022.72|27
1583449200000|2020-03-05 23:00:00|3026.81|3025.31|3029.02|3028.42|3029.02|3028.42|3019.52|3018.92|17096
1583452800000|2020-03-06 00:00:00|3029.27|3028.67|3026.14|3025.54|3039.52|3038.92|3017.77|3017.17|34299
1583456400000|2020-03-06 01:00:00|3026.27|3025.67|3001.27|3000.67|3026.27|3025.67|3000.77|3000.17|41717
1583460000000|2020-03-06 02:00:00|3001.52|3000.92|2983.02|2982.42|3002.77|3002.17|2983.02|2982.42|62177
1583463600000|2020-03-06 03:00:00|2983.27|2982.67|2981.77|2981.17|2994.02|2993.42|2979.77|2979.17|31278
1583467200000|2020-03-06 04:00:00|2982.02|2981.42|2982.02|2981.42|2988.02|2987.42|2978.77|2978.17|14088
1583470800000|2020-03-06 05:00:00|2982.27|2981.67|2980.77|2980.17|2983.27|2982.67|2974.27|2973.67|23647
1583474400000|2020-03-06 06:00:00|2980.52|2979.92|2983.77|2983.17|2996.14|2995.54|2978.02|2977.42|23462
1583478000000|2020-03-06 07:00:00|2983.89|2983.29|2986.27|2985.67|2997.27|2996.67|2983.89|2983.29|32682
1583481600000|2020-03-06 08:00:00|2986.52|2985.92|2986.27|2985.67|2999.52|2998.92|2976.27|2975.67|58091
1583485200000|2020-03-06 09:00:00|2986.02|2985.42|2957.27|2956.67|2996.02|2995.42|2957.27|2956.67|65391
1583488800000|2020-03-06 10:00:00|2957.52|2956.92|2942.89|2942.29|2959.52|2958.92|2928.77|2928.17|85388
1583492400000|2020-03-06 11:00:00|2943.02|2942.42|2944.27|2943.67|2953.39|2952.79|2931.77|2931.17|61369
1583496000000|2020-03-06 12:00:00|2944.77|2944.17|2932.02|2931.42|2953.89|2953.29|2918.27|2917.67|67351
1583499600000|2020-03-06 13:00:00|2931.77|2931.17|2932.27|2931.67|2945.27|2944.67|2920.27|2919.67|109197
1583503200000|2020-03-06 14:00:00|2931.39|2930.79|2932.42|2932.02|2946.17|2945.77|2909.14|2908.54|338117
1583506800000|2020-03-06 15:00:00|2932.17|2931.77|2969.92|2969.52|2978.42|2978.02|2925.17|2924.77|419617
1583510400000|2020-03-06 16:00:00|2970.42|2970.02|2948.42|2948.02|2973.67|2973.27|2940.29|2939.89|227910
1583514000000|2020-03-06 17:00:00|2948.17|2947.77|2944.61|2944.21|2959.86|2959.46|2928.67|2928.27|208135
1583517600000|2020-03-06 18:00:00|2944.36|2943.96|2935.36|2934.96|2966.11|2965.71|2932.86|2932.46|180286
1583521200000|2020-03-06 19:00:00|2935.61|2935.21|2909.11|2908.71|2938.86|2938.46|2904.86|2904.46|225118
1583524800000|2020-03-06 20:00:00|2908.86|2908.46|2972.61|2972.21|2986.61|2986.21|2901.11|2900.71|554230
1583528400000|2020-03-06 21:00:00|2972.3|2971.9|2966.31|2964.81|2973.4|2972.8|2958.9|2958.3|130044
1583532000000|2020-03-06 22:00:00|||||||||9
1583704800000|2020-03-08 22:00:00|2899.35|2897.25|2844.48|2842.38|2906.35|2904.25|2832.85|2830.75|108841
1583708400000|2020-03-08 23:00:00|2844.73|2842.63|2826.23|2824.13|2853.73|2851.63|2822.98|2820.88|63507
1583712000000|2020-03-09 00:00:00|2825.85|2823.75|2838.23|2836.13|2842.48|2840.38|2822.6|2820.5|40181
1583715600000|2020-03-09 01:00:00|2838.48|2836.38|2822.73|2820.63|2842.73|2840.63|2821.98|2819.88|38766
1583719200000|2020-03-09 02:00:00|2806.97|2803.97|2822.73|2820.63|2822.73|2820.63|2804.19|2801.19|2322
1583722800000|2020-03-09 03:00:00|2825.48|2823.38|2822.73|2820.63|2832.48|2830.38|2822.73|2820.63|25463
1583726400000|2020-03-09 04:00:00|||||||||347
1583730000000|2020-03-09 05:00:00|2822.48|2820.38|2822.6|2820.5|2822.73|2820.63|2822.48|2820.38|327
1583733600000|2020-03-09 06:00:00|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|273
1583737200000|2020-03-09 07:00:00|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|2820.85|2818.75|2141
1583740800000|2020-03-09 08:00:00|||||||||1645
1583744400000|2020-03-09 09:00:00|2820.85|2818.75|2820.25|2819.35|2826.73|2825.48|2820.25|2818.75|15070
1583748000000|2020-03-09 10:00:00|2821.5|2820.6|2820.25|2819.35|2821.5|2820.6|2820.25|2819.35|412
1583751600000|2020-03-09 11:00:00|2820.88|2819.98|2822.13|2821.23|2822.13|2821.23|2820.25|2819.35|252
1583755200000|2020-03-09 12:00:00|||||||||856
1583758800000|2020-03-09 13:00:00|2822.25|2821.35|2796.5|2795.6|2822.25|2821.45|2718.15|2717.45|162676
1583762400000|2020-03-09 14:00:00|2795.75|2794.85|2784.25|2783.35|2823.25|2822.35|2782|2781.1|372177
1583766000000|2020-03-09 15:00:00|2783.38|2782.48|2825.78|2824.88|2839.66|2838.76|2778.63|2777.73|276797
1583769600000|2020-03-09 16:00:00|2825.53|2824.63|2795.41|2794.51|2839.91|2839.01|2788.41|2787.51|238539
1583773200000|2020-03-09 17:00:00|2795.28|2794.38|2756.16|2755.26|2805.53|2804.63|2751.53|2750.63|208253
1583776800000|2020-03-09 18:00:00|2756.53|2755.63|2764.36|2763.46|2774.86|2773.96|2733.11|2732.21|285646
1583780400000|2020-03-09 19:00:00|2765.23|2764.33|2740.86|2739.96|2790.86|2789.96|2740.86|2739.96|470861
1583784000000|2020-03-09 20:00:00|2740.78|2739.88|2738.54|2736.54|2757.5|2756.4|2725.63|2724.53|194278
1583787600000|2020-03-09 21:00:00|2739.05|2737.05|2739.73|2737.73|2740.45|2738.45|2734.07|2732.07|0
1583791200000|2020-03-09 22:00:00|2736|2734.9|2769|2767.9|2771.75|2770.65|2699.88|2698.78|62857
1583794800000|2020-03-09 23:00:00|2768.75|2767.65|2800.38|2799.28|2813.75|2812.65|2767.63|2766.53|56882
1583798400000|2020-03-10 00:00:00|2800.13|2799.03|2818.63|2817.53|2819.13|2818.03|2771.63|2770.53|51324
1583802000000|2020-03-10 01:00:00|2819.13|2818.03|2812.88|2811.78|2834.38|2833.28|2810|2808.9|45314
1583805600000|2020-03-10 02:00:00|2813.13|2812.03|2817.63|2816.53|2820.63|2819.53|2802.63|2801.53|21194
1583809200000|2020-03-10 03:00:00|2817.38|2816.28|2822.88|2822.28|2823.38|2822.78|2813|2811.9|20291
1583812800000|2020-03-10 04:00:00|2822.75|2822.15|2829.88|2829.28|2832.13|2831.53|2815.75|2815.15|28726
1583816400000|2020-03-10 05:00:00|2829.75|2829.15|2851.38|2850.78|2853.88|2853.28|2829.75|2829.15|24576
1583820000000|2020-03-10 06:00:00|2850.88|2850.28|2850.38|2849.78|2852.88|2852.28|2838.88|2838.28|19648
1583823600000|2020-03-10 07:00:00|2850.25|2849.65|2821.88|2821.28|2850.25|2849.65|2815.38|2814.78|36654
1583827200000|2020-03-10 08:00:00|2822.13|2821.53|2857.38|2856.78|2858.13|2857.53|2809.63|2809.03|64252
1583830800000|2020-03-10 09:00:00|2857.13|2856.53|2878.5|2877.9|2881.75|2881.15|2848.88|2848.28|62181
1583834400000|2020-03-10 10:00:00|2878.75|2878.15|2878.92|2878.32|2884.92|2884.32|2868.5|2867.9|48288
1583838000000|2020-03-10 11:00:00|2878.17|2877.57|2861.17|2860.57|2879.67|2879.07|2857.05|2856.45|46412
1583841600000|2020-03-10 12:00:00|2861.05|2860.45|2844.05|2843.45|2869.3|2868.7|2823.55|2822.95|136716
1583845200000|2020-03-10 13:00:00|2843.67|2843.07|2826.66|2826.26|2851.91|2851.51|2809.41|2809.01|258404
1583848800000|2020-03-10 14:00:00|2826.91|2826.51|2785.91|2785.51|2847.91|2847.51|2785.66|2785.26|338711
1583852400000|2020-03-10 15:00:00|2786.41|2786.01|2753.33|2752.93|2803.16|2802.76|2733.33|2732.93|461211
1583856000000|2020-03-10 16:00:00|2754.58|2754.18|2782.58|2782.18|2801.58|2801.18|2753.83|2753.43|327097
1583859600000|2020-03-10 17:00:00|2782.83|2782.43|2770.95|2770.55|2807.58|2807.18|2763.83|2763.43|262708
1583863200000|2020-03-10 18:00:00|2770.58|2770.18|2823.2|2822.8|2835.45|2835.05|2760.08|2759.68|283524
1583866800000|2020-03-10 19:00:00|2823.45|2823.05|2885.45|2885.05|2885.45|2885.05|2818.7|2818.3|488296
1583870400000|2020-03-10 20:00:00|2884.5|2884.1|2881.13|2879.63|2888.35|2887.75|2864.35|2863.75|148390
1583874000000|2020-03-10 21:00:00|2880.63|2879.13|2871.03|2869.53|2880.88|2879.38|2869.22|2867.72|3
1583877600000|2020-03-10 22:00:00|2863.72|2863.12|2840.97|2840.37|2873.6|2873|2836.1|2835.5|39824
1583881200000|2020-03-10 23:00:00|2841.6|2841|2830.85|2830.25|2849.1|2848.5|2815.85|2815.25|33519
1583884800000|2020-03-11 00:00:00|2830.97|2830.37|2821.97|2821.37|2843.1|2842.5|2809.47|2808.87|42639
1583888400000|2020-03-11 01:00:00|2822.22|2821.62|2811.6|2811|2834.1|2833.5|2796.72|2796.12|43894
1583892000000|2020-03-11 02:00:00|2811.72|2811.12|2809.22|2808.62|2822.47|2821.87|2796.85|2796.25|33326
1583895600000|2020-03-11 03:00:00|2809.35|2808.75|2815.22|2814.62|2821.85|2821.25|2801.85|2801.25|27139
1583899200000|2020-03-11 04:00:00|2815.47|2814.87|2805.6|2805|2815.6|2815|2804.1|2803.5|16710
1583902800000|2020-03-11 05:00:00|2805.85|2805.25|2787.97|2787.37|2805.85|2805.25|2782.72|2782.12|21552
1583906400000|2020-03-11 06:00:00|2788.85|2788.25|2787.72|2787.12|2812.85|2812.25|2782.22|2781.62|25050
1583910000000|2020-03-11 07:00:00|2787.35|2786.75|2813.97|2813.37|2814.97|2814.37|2787.22|2786.62|32626
1583913600000|2020-03-11 08:00:00|2812.6|2812|2830.1|2829.5|2840.35|2839.75|2792.47|2791.87|69257
1583917200000|2020-03-11 09:00:00|2830.22|2829.62|2817.22|2816.62|2832.47|2831.87|2805.47|2804.87|30543
1583920800000|2020-03-11 10:00:00|2817.1|2816.5|2813.47|2812.87|2824.97|2824.37|2797.6|2797|39004
1583924400000|2020-03-11 11:00:00|2813.1|2812.5|2796.97|2796.37|2816.35|2815.75|2784.35|2783.75|54380
1583928000000|2020-03-11 12:00:00|2797.22|2796.62|2769.72|2769.12|2803.85|2803.25|2768.35|2767.75|80283
1583931600000|2020-03-11 13:00:00|2769.22|2768.62|2803.62|2803.22|2818.25|2817.85|2768.6|2768|262351
1583935200000|2020-03-11 14:00:00|2803|2802.6|2781.87|2781.47|2813|2812.6|2771|2770.6|295663
1583938800000|2020-03-11 15:00:00|2783.25|2782.85|2777.1|2776.7|2792.25|2791.85|2759.97|2759.57|274222
1583942400000|2020-03-11 16:00:00|2777.6|2777.2|2762.85|2762.45|2805.35|2804.95|2753.6|2753.2|295298
1583946000000|2020-03-11 17:00:00|2763.1|2762.7|2757.18|2756.78|2768.1|2767.7|2744.93|2744.53|226165
1583949600000|2020-03-11 18:00:00|2757.43|2757.03|2734.18|2733.78|2761.93|2761.53|2731.43|2731.03|254443
1583953200000|2020-03-11 19:00:00|2734.43|2734.03|2741.18|2740.78|2760.93|2760.53|2706.68|2706.28|517227
1583956800000|2020-03-11 20:00:00|2741.68|2741.28|2744.6|2743.1|2753.1|2752.5|2736.23|2735.63|129045
1583960400000|2020-03-11 21:00:00|2744.58|2743.08|2740.58|2739.08|2744.98|2743.48|2736.74|2735.24|1
1583964000000|2020-03-11 22:00:00|2741.35|2740.75|2770.35|2769.75|2776.1|2775.5|2737.85|2737.25|42218
1583967600000|2020-03-11 23:00:00|2770.23|2769.63|2735.73|2735.13|2770.23|2769.63|2730.48|2729.88|37729
1583971200000|2020-03-12 00:00:00|2736.1|2735.5|2732.85|2732.25|2745.23|2744.63|2716.23|2715.63|40404
1583974800000|2020-03-12 01:00:00|2733.1|2732.5|2628.73|2627.63|2737.48|2736.88|2628.6|2627.5|172393
1583978400000|2020-03-12 02:00:00|2628.48|2627.38|2630.85|2629.75|2651.35|2650.25|2610.73|2609.63|105055
1583982000000|2020-03-12 03:00:00|2630.6|2629.5|2620.85|2619.75|2638.98|2637.88|2616.6|2615.5|33617
1583985600000|2020-03-12 04:00:00|2620.35|2619.25|2661.85|2661.25|2671.73|2671.13|2620.35|2619.25|36527
1583989200000|2020-03-12 05:00:00|2661.98|2661.38|2647.48|2646.88|2665.1|2664.5|2635.85|2635.25|23738
1583992800000|2020-03-12 06:00:00|2647.35|2646.75|2631.98|2631.38|2649.6|2649|2626.85|2626.25|32779
1583996400000|2020-03-12 07:00:00|2632.73|2632.13|2633.85|2633.25|2649.98|2649.38|2616.73|2616.13|50468
1584000000000|2020-03-12 08:00:00|2633.73|2633.13|2612.6|2612|2647.1|2646.5|2606.35|2605.75|78060
1584003600000|2020-03-12 09:00:00|2612.35|2611.75|2620.73|2620.13|2634.6|2634|2604.6|2604|64424
1584007200000|2020-03-12 10:00:00|2620.23|2619.63|2625.98|2625.38|2626.73|2626.13|2604.6|2604|52672
1584010800000|2020-03-12 11:00:00|2625.73|2625.13|2606.6|2606|2625.85|2625.25|2605.85|2605.25|49478
1584014400000|2020-03-12 12:00:00|2606.35|2605.75|2604.35|2603.25|2618.1|2617.5|2604.1|2603.25|50422
1584018000000|2020-03-12 13:00:00|2604.25|2603.35|2586|2585.1|2604.25|2603.35|2496|2495.1|274258
1584021600000|2020-03-12 14:00:00|2585.5|2584.6|2575|2574.1|2585.63|2584.73|2530.88|2529.98|478247
1584025200000|2020-03-12 15:00:00|2575.25|2574.35|2523.84|2522.94|2575.38|2574.48|2507.59|2506.69|386829
1584028800000|2020-03-12 16:00:00|2524.09|2523.19|2593.59|2592.69|2614.09|2613.19|2498.84|2497.94|460178
1584032400000|2020-03-12 17:00:00|2594.71|2593.81|2567.09|2566.19|2661.34|2660.44|2526.96|2526.06|545640
1584036000000|2020-03-12 18:00:00|2566.46|2565.56|2516.82|2515.92|2574.34|2573.44|2515.44|2514.54|349852
1584039600000|2020-03-12 19:00:00|2517.07|2516.17|2473.32|2472.42|2547.32|2546.42|2473.07|2472.17|648981
1584043200000|2020-03-12 20:00:00|2472.49|2471.59|2455.09|2453.09|2490.09|2488.99|2447.21|2446.11|244007
1584046800000|2020-03-12 21:00:00|2455.01|2453.01|2439.18|2437.18|2458.68|2456.68|2422.03|2420.03|1
1584050400000|2020-03-12 22:00:00|2434.96|2433.86|2466.46|2465.36|2488.71|2487.61|2423.59|2422.49|53354
1584054000000|2020-03-12 23:00:00|2466.59|2465.49|2444.96|2443.86|2477.84|2476.74|2434.59|2433.49|22331
1584057600000|2020-03-13 00:00:00|2445.09|2443.99|2459.59|2458.49|2469.09|2467.99|2444.84|2443.74|26233
1584061200000|2020-03-13 01:00:00|2459.71|2458.61|2426.09|2424.99|2463.71|2462.61|2412.09|2410.99|45246
1584064800000|2020-03-13 02:00:00|2425.59|2424.49|2419.46|2418.36|2439.84|2438.74|2405.96|2404.86|27562
1584068400000|2020-03-13 03:00:00|2418.96|2417.86|2404.21|2403.11|2423.84|2422.74|2399.09|2397.99|21875
1584072000000|2020-03-13 04:00:00|2403.96|2402.86|2503.59|2502.49|2505.71|2504.61|2401.71|2400.61|47821
1584075600000|2020-03-13 05:00:00|2503.46|2502.36|2526.59|2525.49|2569.34|2568.24|2500.46|2499.36|57996
1584079200000|2020-03-13 06:00:00|2526.84|2525.74|2528.96|2527.86|2534.84|2533.74|2483.84|2482.74|28125
1584082800000|2020-03-13 07:00:00|2529.71|2528.61|2576.84|2575.74|2596.34|2595.24|2513.46|2512.36|48324
1584086400000|2020-03-13 08:00:00|2576.71|2575.61|2540.96|2539.86|2597.34|2596.24|2529.59|2528.49|50851
1584090000000|2020-03-13 09:00:00|2541.09|2539.99|2580.71|2579.61|2581.59|2580.49|2529.34|2528.24|36610
1584093600000|2020-03-13 10:00:00|2580.59|2579.49|2582.71|2581.61|2586.84|2585.74|2563.46|2562.36|38755
1584097200000|2020-03-13 11:00:00|2582.46|2581.36|2599.46|2598.36|2599.46|2598.36|2581.96|2580.86|17703
1584100800000|2020-03-13 12:00:00|||||||||17932
1584104400000|2020-03-13 13:00:00|2599.36|2598.46|2563.11|2562.21|2639.11|2638.21|2550.99|2550.09|313077
1584108000000|2020-03-13 14:00:00|2563.24|2562.34|2540.74|2539.84|2612.86|2611.96|2539.49|2538.59|451522
1584111600000|2020-03-13 15:00:00|2540.99|2540.09|2527.19|2526.29|2568.07|2567.17|2493.07|2492.17|391771
1584115200000|2020-03-13 16:00:00|2526.69|2525.79|2551.07|2550.17|2574.32|2573.42|2505.69|2504.79|304123
1584118800000|2020-03-13 17:00:00|2550.94|2550.04|2591.57|2590.67|2599.07|2598.17|2537.69|2536.79|262248
1584122400000|2020-03-13 18:00:00|2591.69|2590.79|2567.44|2566.54|2591.82|2590.92|2534.44|2533.54|279289
1584126000000|2020-03-13 19:00:00|2567.82|2566.92|2706.78|2705.88|2708.28|2707.38|2529.69|2528.79|536566
1584129600000|2020-03-13 20:00:00|2706.67|2705.77|2669.26|2667.26|2709.77|2708.67|2660.39|2659.29|214960
1584309600000|2020-03-15 22:00:00|2663.14|2662.04|2570.64|2569.54|2664.39|2663.29|2569.77|2568.67|47222
1584313200000|2020-03-15 23:00:00|||||||||2315
1584316800000|2020-03-16 00:00:00|||||||||1105
1584320400000|2020-03-16 01:00:00|||||||||1013
1584324000000|2020-03-16 02:00:00|||||||||882
1584327600000|2020-03-16 03:00:00|||||||||1172
1584331200000|2020-03-16 04:00:00|||||||||694
1584334800000|2020-03-16 05:00:00|||||||||610
1584338400000|2020-03-16 06:00:00|||||||||1089
1584342000000|2020-03-16 07:00:00|||||||||2815
1584345600000|2020-03-16 08:00:00|||||||||7271
1584349200000|2020-03-16 09:00:00|||||||||10654
1584352800000|2020-03-16 10:00:00|||||||||13057
1584356400000|2020-03-16 11:00:00|||||||||20284
1584360000000|2020-03-16 12:00:00|2571.14|2570.04|2570.64|2569.54|2571.14|2570.04|2570.64|2569.54|17996
1584363600000|2020-03-16 13:00:00|2570.54|2569.64|2451.04|2449.14|2570.54|2569.64|2365.04|2364.14|266099
1584367200000|2020-03-16 14:00:00|2450.29|2448.39|2501.54|2499.64|2524.29|2522.39|2420.79|2418.89|551460
1584370800000|2020-03-16 15:00:00|2501.04|2499.14|2537.7|2535.8|2563.79|2561.89|2495.54|2493.64|437805
1584374400000|2020-03-16 16:00:00|2537.45|2535.55|2485.2|2483.8|2544.2|2542.3|2474.08|2472.68|340186
1584378000000|2020-03-16 17:00:00|2484.33|2482.93|2467.33|2465.93|2512.2|2510.8|2457.2|2455.8|327629
1584381600000|2020-03-16 18:00:00|2467.08|2465.68|2486.7|2485.3|2505.83|2504.43|2441.83|2440.43|365542
1584385200000|2020-03-16 19:00:00|2487.33|2485.93|2395.08|2393.68|2504.33|2502.93|2387.08|2385.68|747264
1584388800000|2020-03-16 20:00:00|2395|2393.6|2418.05|2415.55|2447.6|2446|2393.72|2392.12|294092
1584392400000|2020-03-16 21:00:00|2417.29|2414.79|2417.05|2414.55|2420.39|2417.89|2407.18|2404.68|1
1584396000000|2020-03-16 22:00:00|2422.97|2421.37|2431.22|2429.62|2454.85|2453.25|2406.47|2404.87|43699
1584399600000|2020-03-16 23:00:00|2431.1|2429.5|2448.47|2446.87|2457.97|2456.37|2431.1|2429.5|19211
1584403200000|2020-03-17 00:00:00|2448.22|2446.62|2474.72|2473.12|2481.72|2480.12|2417.85|2416.25|32499
1584406800000|2020-03-17 01:00:00|2474.22|2472.62|2500.35|2498.75|2514.97|2513.37|2469.97|2468.37|34947
1584410400000|2020-03-17 02:00:00|2500.1|2498.5|2504.85|2503.25|2513.85|2512.25|2468.97|2467.37|30089
1584414000000|2020-03-17 03:00:00|2504.72|2503.12|2502.35|2500.75|2507.6|2506|2484.47|2482.87|11484
1584417600000|2020-03-17 04:00:00|2502.47|2500.87|2512.85|2511.25|2512.85|2511.25|2493.97|2492.37|9927
1584421200000|2020-03-17 05:00:00|2512.72|2511.12|2507.6|2506|2514.97|2513.37|2481.1|2479.5|22842
1584424800000|2020-03-17 06:00:00|2507.1|2505.5|2514.97|2513.37|2514.97|2513.37|2496.6|2495|12177
1584428400000|2020-03-17 07:00:00|2514.22|2512.62|2514.22|2512.62|2514.22|2512.62|2514.22|2512.62|2888
1584432000000|2020-03-17 08:00:00|2503.47|2501.87|2448.6|2447|2507.97|2506.37|2443.72|2442.12|59260
1584435600000|2020-03-17 09:00:00|2448.85|2447.25|2413.47|2411.87|2464.6|2463|2389.22|2387.62|86242
1584439200000|2020-03-17 10:00:00|2412.97|2411.37|2496.97|2495.37|2497.72|2496.12|2405.72|2404.12|79227
1584442800000|2020-03-17 11:00:00|2496.85|2495.25|2422.35|2420.75|2497.35|2495.75|2419.1|2417.5|74567
1584446400000|2020-03-17 12:00:00|2423.97|2422.37|2453.6|2452|2455.35|2453.75|2412.22|2410.62|98265
1584450000000|2020-03-17 13:00:00|2453.47|2451.87|2379.5|2378.1|2470.75|2469.35|2374.75|2373.35|384252
1584453600000|2020-03-17 14:00:00|2380|2378.6|2449.12|2447.72|2455|2453.6|2368.75|2367.35|482864
1584457200000|2020-03-17 15:00:00|2449|2447.6|2508.75|2507.35|2511.25|2509.85|2441.75|2440.35|430177
1584460800000|2020-03-17 16:00:00|2508.5|2507.1|2488.05|2486.65|2558.5|2557.1|2470.8|2469.4|407881
1584464400000|2020-03-17 17:00:00|2488.67|2487.27|2493.83|2492.43|2503.08|2501.68|2447.3|2445.9|316175
1584468000000|2020-03-17 18:00:00|2493.58|2492.18|2507.33|2505.93|2545.83|2544.43|2479.58|2478.18|337190
1584471600000|2020-03-17 19:00:00|2507.83|2506.43|2542.7|2541.3|2542.7|2541.3|2468.58|2467.18|575122
1584475200000|2020-03-17 20:00:00|2542.62|2541.22|2488.02|2485.52|2547.1|2545.6|2486.47|2484.87|180154
1584478800000|2020-03-17 21:00:00|2488.52|2486.02|2484.55|2482.05|2491.88|2489.38|2477.33|2474.83|2
1584482400000|2020-03-17 22:00:00|2480.47|2478.87|2463.47|2461.87|2498.72|2497.12|2452.72|2451.12|42836
1584486000000|2020-03-17 23:00:00|2463.35|2461.75|2424.1|2422.5|2469.85|2468.25|2411.1|2409.5|45819
1584489600000|2020-03-18 00:00:00|2423.97|2422.37|2422.1|2420.5|2450.85|2449.25|2410.22|2408.62|53657
1584493200000|2020-03-18 01:00:00|2421.47|2419.87|2421.72|2420.12|2432.47|2430.87|2408.72|2407.12|34707
1584496800000|2020-03-18 02:00:00|2421.97|2420.37|2453.72|2452.12|2461.1|2459.5|2410.72|2409.12|30635
1584500400000|2020-03-18 03:00:00|2453.85|2452.25|2416.72|2415.12|2455.6|2454|2414.6|2413|20533
1584504000000|2020-03-18 04:00:00|2416.85|2415.25|2414.85|2413.25|2424.72|2423.12|2411.35|2409.75|15763
1584507600000|2020-03-18 05:00:00|2414.97|2413.37|2406.35|2404.75|2415.72|2414.12|2405.97|2404.37|5344
1584511200000|2020-03-18 06:00:00|||||||||732
1584514800000|2020-03-18 07:00:00|2406.47|2404.87|2406.47|2404.87|2406.47|2404.87|2406.47|2404.87|1780
1584518400000|2020-03-18 08:00:00|||||||||3173
1584522000000|2020-03-18 09:00:00|||||||||2747
1584525600000|2020-03-18 10:00:00|||||||||6283
1584529200000|2020-03-18 11:00:00|||||||||11522
1584532800000|2020-03-18 12:00:00|||||||||11052
1584536400000|2020-03-18 13:00:00|2365.47|2363.87|2417.77|2416.37|2435.52|2434.12|2356.62|2355.22|336660
1584540000000|2020-03-18 14:00:00|2417.52|2416.12|2395.77|2394.37|2452.77|2451.37|2394.52|2393.12|324505
1584543600000|2020-03-18 15:00:00|2395.27|2393.87|2404.02|2402.62|2408.27|2406.87|2363.77|2362.37|308848
1584547200000|2020-03-18 16:00:00|2404.27|2402.87|2356.27|2354.87|2405.77|2404.37|2353.02|2351.62|298379
1584550800000|2020-03-18 17:00:00|2337.27|2335.87|2312.41|2311.01|2361.27|2359.87|2293.41|2292.01|325316
1584554400000|2020-03-18 18:00:00|2312.16|2310.76|2343.45|2342.05|2343.95|2342.55|2274.2|2272.8|347699
1584558000000|2020-03-18 19:00:00|2343.7|2342.3|2403.33|2401.93|2412.33|2410.93|2302.08|2300.68|671625
1584561600000|2020-03-18 20:00:00|2404.58|2403.18|2417.41|2414.91|2425|2423.4|2369.62|2368.02|235236
1584565200000|2020-03-18 21:00:00|2417.56|2415.06|2412.97|2410.47|2417.56|2415.06|2407.48|2404.98|9
1584568800000|2020-03-18 22:00:00|2414.12|2412.52|2450.87|2449.27|2470.62|2469.02|2375.5|2373.9|67885
1584572400000|2020-03-18 23:00:00|2450.5|2448.9|2455.25|2453.65|2471.5|2469.9|2422.75|2421.15|53099
1584576000000|2020-03-19 00:00:00|2455.37|2453.77|2420.87|2419.27|2468.12|2466.52|2414.25|2412.65|34975
1584579600000|2020-03-19 01:00:00|2420.37|2418.77|2398.87|2397.27|2440.37|2438.77|2397.75|2396.15|37565
1584583200000|2020-03-19 02:00:00|2399|2397.4|2304.87|2303.27|2399.75|2398.15|2304.87|2303.27|55053
1584586800000|2020-03-19 03:00:00|2303.87|2302.27|2297.12|2295.52|2344.75|2343.15|2292.12|2290.52|47359
1584590400000|2020-03-19 04:00:00|2296.87|2295.27|2304.37|2302.77|2323.25|2321.65|2287|2285.4|23090
1584594000000|2020-03-19 05:00:00|2305.87|2304.27|2331.25|2329.65|2341.25|2339.65|2305|2303.4|18665
1584597600000|2020-03-19 06:00:00|2333.75|2332.15|2374.12|2372.52|2391.12|2389.52|2331.62|2330.02|24702
1584601200000|2020-03-19 07:00:00|2374.25|2372.65|2370.5|2368.9|2409.37|2407.77|2357.62|2356.02|35353
1584604800000|2020-03-19 08:00:00|2371.25|2369.65|2415.5|2413.9|2426.12|2424.52|2364.87|2363.27|58611
1584608400000|2020-03-19 09:00:00|2415.62|2414.02|2386.82|2385.82|2423.25|2421.65|2379.07|2378.07|37681
1584612000000|2020-03-19 10:00:00|2385.82|2384.82|2373.45|2372.45|2387.07|2386.07|2362.07|2361.07|38954
1584615600000|2020-03-19 11:00:00|2373.07|2372.07|2349.45|2348.45|2389.57|2388.57|2343.82|2342.82|50501
1584619200000|2020-03-19 12:00:00|2349.82|2348.82|2377.57|2376.57|2381.45|2380.45|2338.45|2337.45|71928
1584622800000|2020-03-19 13:00:00|2377.7|2376.7|2374.22|2373.42|2389.57|2388.57|2318.1|2317.3|272634
1584626400000|2020-03-19 14:00:00|2373.97|2373.17|2387.1|2386.3|2433.22|2432.42|2359.72|2358.92|368743
1584630000000|2020-03-19 15:00:00|2387.22|2386.42|2421.85|2421.05|2458.1|2457.3|2381.35|2380.55|349013
1584633600000|2020-03-19 16:00:00|2422.35|2421.55|2417.47|2416.67|2434.1|2433.3|2383.1|2382.3|291428
1584637200000|2020-03-19 17:00:00|2417.22|2416.42|2438.85|2438.05|2456.6|2455.8|2405.35|2404.55|226990
1584640800000|2020-03-19 18:00:00|2438.97|2438.17|2438.97|2438.17|2467.85|2467.05|2417.85|2417.05|238690
1584644400000|2020-03-19 19:00:00|2437.6|2436.8|2410.25|2409.45|2450.35|2449.55|2399.6|2398.8|518200
1584648000000|2020-03-19 20:00:00|2409.85|2409.05|2365.6|2363.7|2409.85|2409.05|2357.82|2356.82|144832
1584651600000|2020-03-19 21:00:00|2365.38|2363.48|2363.66|2361.76|2369.38|2367.48|2359.62|2357.72|0
1584655200000|2020-03-19 22:00:00|2363.32|2362.32|2347.82|2346.82|2375.82|2374.82|2344.32|2343.32|34957
1584658800000|2020-03-19 23:00:00|2347.7|2346.7|2366.82|2365.82|2368.95|2367.95|2341.82|2340.82|24128
1584662400000|2020-03-20 00:00:00|2366.57|2365.57|2352.82|2351.82|2375.7|2374.7|2347.2|2346.2|24209
1584666000000|2020-03-20 01:00:00|2352.7|2351.7|2368.07|2367.07|2399.2|2398.2|2352.7|2351.7|36325
1584669600000|2020-03-20 02:00:00|2367.95|2366.95|2383.2|2382.2|2391.82|2390.82|2358.45|2357.45|28101
1584673200000|2020-03-20 03:00:00|2382.82|2381.82|2382.82|2381.82|2388.45|2387.45|2369.95|2368.95|16389
1584676800000|2020-03-20 04:00:00|2383.32|2382.32|2407.2|2406.2|2419.32|2418.32|2382.07|2381.07|22464
1584680400000|2020-03-20 05:00:00|2407.7|2406.7|2398.2|2397.2|2407.7|2406.7|2391.95|2390.95|15975
1584684000000|2020-03-20 06:00:00|2398.57|2397.57|2447.7|2446.7|2448.45|2447.45|2398.2|2397.2|25009
1584687600000|2020-03-20 07:00:00|2447.82|2446.82|2470.07|2469.07|2470.7|2469.7|2433.07|2432.07|42917
1584691200000|2020-03-20 08:00:00|2469.32|2468.32|2497.57|2496.57|2506.07|2505.07|2462.82|2461.82|67624
1584694800000|2020-03-20 09:00:00|2497.95|2496.95|2503.95|2502.95|2509.57|2508.57|2485.2|2484.2|42392
1584698400000|2020-03-20 10:00:00|2504.07|2503.07|2475.32|2474.32|2507.95|2506.95|2467.95|2466.95|48248
1584702000000|2020-03-20 11:00:00|2472.95|2471.95|2455.7|2454.7|2473.07|2472.07|2436.07|2435.07|64910
1584705600000|2020-03-20 12:00:00|2456.57|2455.57|2415.2|2414.2|2467.45|2466.45|2414.45|2413.45|82440
1584709200000|2020-03-20 13:00:00|2414.57|2413.57|2398.35|2397.55|2440.97|2440.17|2371.85|2371.05|333694
1584712800000|2020-03-20 14:00:00|2397.1|2396.3|2448.85|2448.05|2452.47|2451.67|2395.1|2394.3|286015
1584716400000|2020-03-20 15:00:00|2448.35|2447.55|2396.1|2395.3|2452.72|2451.92|2385.1|2384.3|314039
1584720000000|2020-03-20 16:00:00|2395.35|2394.55|2381.85|2381.05|2400.6|2399.8|2350.97|2350.17|278477
1584723600000|2020-03-20 17:00:00|2382.1|2381.3|2385.35|2384.55|2404.85|2404.05|2371.6|2370.8|178501
1584727200000|2020-03-20 18:00:00|2385.6|2384.8|2329.1|2328.3|2396.1|2395.3|2319.35|2318.55|235343
1584730800000|2020-03-20 19:00:00|2330.1|2329.3|2292.2|2291.2|2355.72|2354.92|2292.2|2291.2|552615
1584734400000|2020-03-20 20:00:00|2292.19|2291.19|2279.93|2277.83|2309.91|2308.71|2270.91|2269.71|166830
1584914400000|2020-03-22 22:00:00|2223.66|2222.46|2184.91|2183.71|2223.66|2222.46|2184.79|2183.59|29092
1584918000000|2020-03-22 23:00:00|2190.91|2189.71|2201.66|2200.46|2239.91|2238.71|2188.16|2186.96|31416
1584921600000|2020-03-23 00:00:00|2201.41|2200.21|2190.41|2189.21|2216.41|2215.21|2184.91|2183.71|57285
1584925200000|2020-03-23 01:00:00|2191.16|2189.96|2207.66|2206.46|2208.91|2207.71|2185.91|2184.71|26609
1584928800000|2020-03-23 02:00:00|2207.41|2206.21|2207.66|2206.46|2208.41|2207.21|2186.16|2184.96|25322
1584932400000|2020-03-23 03:00:00|2207.41|2206.21|2209.41|2208.21|2233.91|2232.71|2207.16|2205.96|31362
1584936000000|2020-03-23 04:00:00|2209.16|2207.96|2220.91|2219.71|2223.41|2222.21|2203.41|2202.21|13489
1584939600000|2020-03-23 05:00:00|2221.41|2220.21|2212.41|2211.21|2223.16|2221.96|2185.91|2184.71|18800
1584943200000|2020-03-23 06:00:00|2212.16|2210.96|2221.41|2220.21|2229.16|2227.96|2204.41|2203.21|17756
1584946800000|2020-03-23 07:00:00|2220.91|2219.71|2218.91|2217.71|2240.91|2239.71|2201.66|2200.46|33712
1584950400000|2020-03-23 08:00:00|2219.41|2218.21|2215.41|2214.21|2227.91|2226.71|2203.41|2202.21|39743
1584954000000|2020-03-23 09:00:00|2215.91|2214.71|2230.41|2229.21|2243.16|2241.96|2214.29|2213.09|36466
1584957600000|2020-03-23 10:00:00|2230.66|2229.46|2245.16|2243.96|2250.29|2249.09|2225.41|2224.21|28475
1584961200000|2020-03-23 11:00:00|2245.66|2244.46|2226.29|2225.09|2247.41|2246.21|2215.16|2213.96|35526
1584964800000|2020-03-23 12:00:00|2225.41|2224.21|2353.54|2352.34|2395.66|2394.46|2225.41|2224.21|259859
1584968400000|2020-03-23 13:00:00|2353.66|2352.46|2282|2281|2365.79|2364.59|2229.69|2228.69|355955
1584972000000|2020-03-23 14:00:00|2281.63|2280.63|2241.63|2240.63|2295.38|2294.38|2239.88|2238.88|262342
1584975600000|2020-03-23 15:00:00|2241.75|2240.75|2211.74|2210.74|2257.88|2256.88|2190.12|2189.12|288176
1584979200000|2020-03-23 16:00:00|2211.87|2210.87|2280.37|2279.37|2288.12|2287.12|2199.62|2198.62|304820
1584982800000|2020-03-23 17:00:00|2280.24|2279.24|2237.34|2236.34|2300.62|2299.62|2224.72|2223.72|252920
1584986400000|2020-03-23 18:00:00|2237.97|2236.97|2227.59|2226.59|2259.22|2258.22|2215.72|2214.72|243467
1584990000000|2020-03-23 19:00:00|2229.09|2228.09|2229.22|2228.22|2255.59|2254.59|2196.59|2195.59|448459
1584993600000|2020-03-23 20:00:00|2228.99|2227.99|2228.46|2226.36|2242.71|2241.51|2211.84|2210.64|137533
1584997200000|2020-03-23 21:00:00|2229.88|2227.78|2240.92|2238.82|2245.23|2243.13|2227.85|2225.75|0
1585000800000|2020-03-23 22:00:00|2243.96|2242.76|2268.21|2267.01|2278.09|2276.89|2242.96|2241.76|37201
1585004400000|2020-03-23 23:00:00|2268.09|2266.89|2264.84|2263.64|2295.21|2294.01|2264.21|2263.01|30487
1585008000000|2020-03-24 00:00:00|2264.34|2263.14|2275.96|2274.76|2281.59|2280.39|2253.09|2251.89|22472
1585011600000|2020-03-24 01:00:00|2276.46|2275.26|2316.09|2314.89|2317.96|2316.76|2275.21|2274.01|35364
1585015200000|2020-03-24 02:00:00|2315.84|2314.64|2323.71|2322.51|2329.46|2328.26|2304.34|2303.14|32020
1585018800000|2020-03-24 03:00:00|2322.96|2321.76|2292.71|2291.51|2325.21|2324.01|2281.96|2280.76|23151
1585022400000|2020-03-24 04:00:00|2292.96|2291.76|2308.59|2307.39|2310.71|2309.51|2286.84|2285.64|15945
1585026000000|2020-03-24 05:00:00|2308.34|2307.14|2306.09|2304.89|2321.09|2319.89|2290.21|2289.01|17728
1585029600000|2020-03-24 06:00:00|2306.46|2305.26|2330.96|2329.76|2340.21|2339.01|2305.59|2304.39|31595
1585033200000|2020-03-24 07:00:00|2330.84|2329.64|2329.46|2328.26|2332.34|2331.14|2316.09|2314.89|25354
1585036800000|2020-03-24 08:00:00|2329.09|2327.89|2335.34|2334.14|2343.34|2342.14|2317.21|2316.01|44516
1585040400000|2020-03-24 09:00:00|2335.21|2334.01|2345.21|2344.01|2345.46|2344.26|2330.84|2329.64|22367
1585044000000|2020-03-24 10:00:00|||||||||71
1585047600000|2020-03-24 11:00:00|2344.96|2343.76|2338.46|2337.26|2345.21|2344.01|2327.96|2326.76|46876
1585051200000|2020-03-24 12:00:00|2338.96|2337.76|2345.21|2344.01|2345.21|2344.01|2312.71|2311.51|69015
1585054800000|2020-03-24 13:00:00|2343.21|2342.01|2363.63|2362.63|2389.24|2388.24|2334.71|2333.51|228835
1585058400000|2020-03-24 14:00:00|2363.76|2362.76|2383.01|2382.01|2400.76|2399.76|2355.76|2354.76|287913
1585062000000|2020-03-24 15:00:00|2383.76|2382.76|2414.22|2413.22|2414.47|2413.47|2370.26|2369.26|238331
1585065600000|2020-03-24 16:00:00|2413.97|2412.97|2406.72|2405.72|2440.22|2439.22|2406.47|2405.47|239076
1585069200000|2020-03-24 17:00:00|2407.59|2406.59|2382.22|2381.22|2416.97|2415.97|2377.47|2376.47|198060
1585072800000|2020-03-24 18:00:00|2382.09|2381.09|2415.47|2414.47|2416.22|2415.22|2359.97|2358.97|229922
1585076400000|2020-03-24 19:00:00|2415.34|2414.34|2446.12|2445.12|2449.62|2448.62|2411.72|2410.72|488368
1585080000000|2020-03-24 20:00:00|2446.21|2445.01|2454.49|2452.39|2459.83|2458.63|2429.71|2428.51|131523
1585083600000|2020-03-24 21:00:00|2454.52|2452.42|2451.6|2449.5|2455.95|2453.85|2442.39|2440.29|4
1585087200000|2020-03-24 22:00:00|2454.83|2453.63|2468.83|2467.63|2481.96|2480.76|2439.46|2438.26|44595
1585090800000|2020-03-24 23:00:00|2468.58|2467.38|2434.08|2432.88|2468.96|2467.76|2424.71|2423.51|32725
1585094400000|2020-03-25 00:00:00|2433.96|2432.76|2420.21|2419.01|2443.71|2442.51|2408.33|2407.13|34961
1585098000000|2020-03-25 01:00:00|2419.96|2418.76|2425.08|2423.88|2445.33|2444.13|2419.46|2418.26|22837
1585101600000|2020-03-25 02:00:00|2426.08|2424.88|2425.08|2423.88|2431.21|2430.01|2409.83|2408.63|19181
1585105200000|2020-03-25 03:00:00|2424.83|2423.63|2418.33|2417.13|2431.46|2430.26|2410.21|2409.01|19409
1585108800000|2020-03-25 04:00:00|2418.21|2417.01|2439.83|2438.63|2449.08|2447.88|2399.58|2398.38|24998
1585112400000|2020-03-25 05:00:00|2440.08|2438.88|2454.08|2452.88|2455.83|2454.63|2403.08|2401.88|38367
1585116000000|2020-03-25 06:00:00|2454.58|2453.38|2458.21|2457.01|2465.08|2463.88|2428.46|2427.26|26865
1585119600000|2020-03-25 07:00:00|2458.58|2457.38|2479.83|2478.63|2479.96|2478.76|2452.96|2451.76|36405
1585123200000|2020-03-25 08:00:00|2479.96|2478.76|2493.58|2492.38|2497.71|2496.51|2460.83|2459.63|67380
1585126800000|2020-03-25 09:00:00|2493.46|2492.26|2488.71|2487.51|2510.21|2509.01|2481.58|2480.38|56151
1585130400000|2020-03-25 10:00:00|2488.58|2487.38|2414.96|2413.76|2489.33|2488.13|2413.71|2412.51|82723
1585134000000|2020-03-25 11:00:00|2414.83|2413.63|2421.58|2420.38|2439.46|2438.26|2399.33|2398.13|94250
1585137600000|2020-03-25 12:00:00|2421.46|2420.26|2439.71|2438.51|2440.96|2439.76|2415.46|2414.26|74280
1585141200000|2020-03-25 13:00:00|2439.96|2438.76|2432.98|2431.98|2497.86|2496.86|2429.86|2428.86|320695
1585144800000|2020-03-25 14:00:00|2432.61|2431.61|2462.11|2461.11|2465.36|2464.36|2405.36|2404.36|290303
1585148400000|2020-03-25 15:00:00|2462.36|2461.36|2466.11|2465.11|2475.61|2474.61|2451.98|2450.98|196373
1585152000000|2020-03-25 16:00:00|2466.86|2465.86|2516.11|2515.11|2530.61|2529.61|2465.11|2464.11|283956
1585155600000|2020-03-25 17:00:00|2516.61|2515.61|2549.46|2548.46|2572.23|2571.23|2513.36|2512.36|256422
1585159200000|2020-03-25 18:00:00|2549.71|2548.71|2553.33|2552.33|2559.96|2558.96|2519.46|2518.46|286829
1585162800000|2020-03-25 19:00:00|2553.71|2552.71|2478.58|2477.58|2564.46|2563.46|2466.96|2465.96|492371
1585166400000|2020-03-25 20:00:00|2478.46|2477.46|2480.3|2478.2|2494.31|2493.11|2471.31|2470.11|126745
1585170000000|2020-03-25 21:00:00|2480.33|2478.23|2481.58|2479.48|2483.08|2480.98|2476.24|2474.14|0
1585173600000|2020-03-25 22:00:00|2483.56|2482.36|2485.81|2484.61|2502.06|2500.86|2475.56|2474.36|22456
1585177200000|2020-03-25 23:00:00|2485.94|2484.74|2481.31|2480.11|2485.94|2484.74|2467.44|2466.24|16765
1585180800000|2020-03-26 00:00:00|2481.19|2479.99|2485.44|2484.24|2509.94|2508.74|2473.69|2472.49|28999
1585184400000|2020-03-26 01:00:00|2484.94|2483.74|2456.06|2454.86|2485.31|2484.11|2451.06|2449.86|34509
1585188000000|2020-03-26 02:00:00|2456.31|2455.11|2465.19|2463.99|2471.69|2470.49|2443.19|2441.99|24197
1585191600000|2020-03-26 03:00:00|2465.69|2464.49|2467.06|2465.86|2483.44|2482.24|2445.06|2443.86|26245
1585195200000|2020-03-26 04:00:00|2467.69|2466.49|2461.94|2460.74|2472.44|2471.24|2451.69|2450.49|18720
1585198800000|2020-03-26 05:00:00|2462.19|2460.99|2459.31|2458.11|2470.31|2469.11|2446.81|2445.61|16254
1585202400000|2020-03-26 06:00:00|2459.69|2458.49|2445.06|2443.86|2460.44|2459.24|2444.81|2443.61|14247
1585206000000|2020-03-26 07:00:00|2444.94|2443.74|2432.06|2430.86|2452.44|2451.24|2424.69|2423.49|23497
1585209600000|2020-03-26 08:00:00|2432.19|2430.99|2438.64|2437.54|2449.56|2448.36|2424.69|2423.49|44945
1585213200000|2020-03-26 09:00:00|2438.89|2437.79|2443.96|2442.96|2449.01|2447.91|2429.09|2428.09|26934
1585216800000|2020-03-26 10:00:00|2443.84|2442.84|2454.21|2453.21|2463.96|2462.96|2438.71|2437.71|28002
1585220400000|2020-03-26 11:00:00|2452.71|2451.71|2433.09|2432.09|2457.71|2456.71|2431.34|2430.34|35775
1585224000000|2020-03-26 12:00:00|2434.09|2433.09|2471.09|2470.09|2477.21|2476.21|2415.09|2414.09|120585
1585227600000|2020-03-26 13:00:00|2471.34|2470.34|2546.24|2545.44|2550.49|2549.69|2463.46|2462.46|262078
1585231200000|2020-03-26 14:00:00|2546.49|2545.69|2564.99|2564.19|2584.24|2583.44|2537.74|2536.94|279177
1585234800000|2020-03-26 15:00:00|2565.24|2564.44|2593.94|2593.14|2598.81|2598.01|2552.74|2551.94|203099
1585238400000|2020-03-26 16:00:00|2594.19|2593.39|2596.69|2595.89|2600.69|2599.89|2575.44|2574.64|160274
1585242000000|2020-03-26 17:00:00|2596.94|2596.14|2577.1|2576.3|2603.06|2602.26|2557.44|2556.64|183350
1585245600000|2020-03-26 18:00:00|2576.85|2576.05|2596.35|2595.55|2601.22|2600.42|2564.6|2563.8|163645
1585249200000|2020-03-26 19:00:00|2596.6|2595.8|2623.35|2622.55|2638.1|2637.3|2576.35|2575.55|471649
1585252800000|2020-03-26 20:00:00|2623.34|2622.54|2631.65|2629.75|2631.84|2630.81|2614.94|2613.94|127687
1585256400000|2020-03-26 21:00:00|2631.94|2630.04|2636.2|2634.3|2636.6|2634.7|2628.24|2626.34|1
1585260000000|2020-03-26 22:00:00|2639.06|2638.06|2616.81|2615.81|2639.81|2638.81|2615.94|2614.94|26554
1585263600000|2020-03-26 23:00:00|2616.94|2615.94|2642.06|2641.06|2645.19|2644.19|2612.69|2611.69|20627
1585267200000|2020-03-27 00:00:00|2641.94|2640.94|2606.44|2605.44|2645.19|2644.19|2603.69|2602.69|24620
1585270800000|2020-03-27 01:00:00|2606.06|2605.06|2594.81|2593.81|2608.06|2607.06|2580.69|2579.69|37986
1585274400000|2020-03-27 02:00:00|2595.19|2594.19|2578.44|2577.44|2595.31|2594.31|2574.81|2573.81|22888
1585278000000|2020-03-27 03:00:00|2578.56|2577.56|2590.06|2589.06|2594.94|2593.94|2574.44|2573.44|21468
1585281600000|2020-03-27 04:00:00|2590.19|2589.19|2572.44|2571.44|2591.44|2590.44|2569.94|2568.94|16843
1585285200000|2020-03-27 05:00:00|2572.31|2571.31|2599.69|2598.69|2600.44|2599.44|2563.19|2562.19|19409
1585288800000|2020-03-27 06:00:00|2599.06|2598.06|2597.31|2596.31|2613.19|2612.19|2589.06|2588.06|19791
1585292400000|2020-03-27 07:00:00|2597.56|2596.56|2578.56|2577.56|2598.19|2597.19|2574.56|2573.56|21717
1585296000000|2020-03-27 08:00:00|2578.81|2577.81|2574.19|2573.19|2593.31|2592.31|2572.81|2571.81|31936
1585299600000|2020-03-27 09:00:00|2574.31|2573.31|2562.94|2561.94|2585.19|2584.19|2562.69|2561.69|35336
1585303200000|2020-03-27 10:00:00|2563.06|2562.06|2553.69|2552.69|2580.94|2579.94|2551.94|2550.94|45204
1585306800000|2020-03-27 11:00:00|2554.94|2553.94|2545.06|2544.06|2570.94|2569.94|2541.69|2540.69|52042
1585310400000|2020-03-27 12:00:00|2544.81|2543.81|2538.19|2537.19|2568.19|2567.19|2537.19|2536.19|69589
1585314000000|2020-03-27 13:00:00|2538.44|2537.44|2540.34|2539.54|2558.09|2557.29|2518.84|2518.04|234119
1585317600000|2020-03-27 14:00:00|2539.84|2539.04|2540.34|2539.54|2554.09|2553.29|2527.59|2526.79|206843
1585321200000|2020-03-27 15:00:00|2540.09|2539.29|2534.96|2534.16|2570.84|2570.04|2532.84|2532.04|200279
1585324800000|2020-03-27 16:00:00|2534.84|2534.04|2559.96|2559.16|2560.34|2559.54|2530.09|2529.29|157338
1585328400000|2020-03-27 17:00:00|2560.09|2559.29|2565.09|2564.29|2581.34|2580.54|2545.34|2544.54|179258
1585332000000|2020-03-27 18:00:00|2565.59|2564.79|2585.09|2584.29|2586.09|2585.29|2557.21|2556.41|146310
1585335600000|2020-03-27 19:00:00|2585.34|2584.54|2545.01|2544.21|2617.34|2616.54|2535.76|2534.96|455875
1585339200000|2020-03-27 20:00:00|2544.58|2543.78|2533.21|2531.31|2551.05|2550.05|2529.05|2528.05|108229
1585342800000|2020-03-27 21:00:00|2533.23|2531.33|2533.23|2531.33|2533.23|2531.33|2533.23|2531.33|0
1585519200000|2020-03-29 22:00:00|2473.13|2472.13|2485.13|2484.13|2511.01|2510.01|2471.88|2470.88|54889
1585522800000|2020-03-29 23:00:00|2485.63|2484.63|2499.76|2498.76|2509.51|2508.51|2480.26|2479.26|28316
1585526400000|2020-03-30 00:00:00|2500.76|2499.76|2502.76|2501.76|2515.01|2514.01|2495.26|2494.26|31063
1585530000000|2020-03-30 01:00:00|2503.01|2502.01|2507.38|2506.38|2511.88|2510.88|2494.88|2493.88|23533
1585533600000|2020-03-30 02:00:00|2507.13|2506.13|2511.51|2510.51|2521.63|2520.63|2504.38|2503.38|20517
1585537200000|2020-03-30 03:00:00|2511.63|2510.63|2526.76|2525.76|2529.26|2528.26|2505.01|2504.01|15957
1585540800000|2020-03-30 04:00:00|2527.01|2526.01|2550.51|2549.51|2555.01|2554.01|2526.26|2525.26|21286
1585544400000|2020-03-30 05:00:00|2550.76|2549.76|2574.63|2573.63|2580.13|2579.13|2545.76|2544.76|28605
1585548000000|2020-03-30 06:00:00|2574.26|2573.26|2546.38|2545.38|2576.26|2575.26|2536.51|2535.51|29600
1585551600000|2020-03-30 07:00:00|2546.26|2545.26|2510.64|2509.64|2561.01|2560.01|2508.38|2507.38|45902
1585555200000|2020-03-30 08:00:00|2511.89|2510.89|2534.36|2533.36|2545.61|2544.61|2510.64|2509.64|36737
1585558800000|2020-03-30 09:00:00|2534.24|2533.24|2528.36|2527.36|2547.99|2546.99|2520.36|2519.36|27679
1585562400000|2020-03-30 10:00:00|2527.36|2526.36|2543.61|2542.61|2546.74|2545.74|2527.11|2526.11|17138
1585566000000|2020-03-30 11:00:00|2542.24|2541.24|2546.49|2545.49|2550.74|2549.74|2534.49|2533.49|29443
1585569600000|2020-03-30 12:00:00|2546.61|2545.61|2571.49|2570.49|2571.74|2570.74|2539.36|2538.36|46056
1585573200000|2020-03-30 13:00:00|2571.61|2570.61|2563.16|2562.46|2581.14|2580.34|2545.16|2544.46|157975
1585576800000|2020-03-30 14:00:00|2562.91|2562.21|2579.34|2578.64|2594.09|2593.39|2557.16|2556.46|176691
1585580400000|2020-03-30 15:00:00|2579.21|2578.51|2600.57|2599.92|2607.34|2606.64|2576.84|2576.14|147894
1585584000000|2020-03-30 16:00:00|2600.69|2600.04|2612.13|2611.48|2612.38|2611.73|2590.07|2589.42|126471
1585587600000|2020-03-30 17:00:00|2612.25|2611.6|2599.88|2599.23|2612.25|2611.6|2594.63|2593.98|111387
1585591200000|2020-03-30 18:00:00|2599.38|2598.73|2612.63|2611.98|2618.38|2617.73|2588.63|2587.98|144125
1585594800000|2020-03-30 19:00:00|2612.38|2611.73|2626.13|2625.48|2632.88|2632.23|2598.38|2597.73|356218
1585598400000|2020-03-30 20:00:00|2625.87|2625.22|2625.17|2623.42|2631.59|2630.74|2617.47|2616.62|92645
1585602000000|2020-03-30 21:00:00|2625.21|2623.46|2625.39|2623.64|2627.83|2626.08|2624.37|2622.62|0
1585605600000|2020-03-30 22:00:00|2625.34|2624.49|2627.97|2627.12|2634.72|2633.87|2621.97|2621.12|10159
1585609200000|2020-03-30 23:00:00|2628.09|2627.24|2627.97|2627.12|2631.97|2631.12|2622.22|2621.37|8942
1585612800000|2020-03-31 00:00:00|2628.22|2627.37|2628.59|2627.74|2636.47|2635.62|2626.34|2625.49|19406
1585616400000|2020-03-31 01:00:00|2628.47|2627.62|2634.97|2634.12|2642.97|2642.12|2628.22|2627.37|18664
1585620000000|2020-03-31 02:00:00|2634.84|2633.99|2635.59|2634.74|2641.34|2640.49|2632.59|2631.74|10609
1585623600000|2020-03-31 03:00:00|2635.47|2634.62|2628.09|2627.24|2636.84|2635.99|2626.22|2625.37|8246
1585627200000|2020-03-31 04:00:00|2627.97|2627.12|2614.72|2613.87|2628.22|2627.37|2606.72|2605.87|15900
1585630800000|2020-03-31 05:00:00|2614.84|2613.99|2620.09|2619.24|2627.47|2626.62|2606.72|2605.87|18227
1585634400000|2020-03-31 06:00:00|2619.97|2619.12|2637.97|2637.12|2638.47|2637.62|2609.34|2608.49|22485
1585638000000|2020-03-31 07:00:00|2638.22|2637.37|2636.47|2635.62|2645.72|2644.87|2627.34|2626.49|44157
1585641600000|2020-03-31 08:00:00|2636.59|2635.74|2641.97|2641.12|2647.22|2646.37|2633.22|2632.37|26418
1585645200000|2020-03-31 09:00:00|2642.47|2641.62|2637.59|2636.74|2645.97|2645.12|2632.22|2631.37|16458
1585648800000|2020-03-31 10:00:00|2637.72|2636.87|2620.47|2619.62|2638.97|2638.12|2618.47|2617.62|25764
1585652400000|2020-03-31 11:00:00|2620.59|2619.74|2612.97|2612.12|2622.22|2621.37|2607.97|2607.12|33680
1585656000000|2020-03-31 12:00:00|2613.09|2612.24|2602.59|2601.74|2613.84|2612.99|2584.97|2584.12|71198
1585659600000|2020-03-31 13:00:00|2602.47|2601.62|2599.74|2599.09|2617.37|2616.72|2590.37|2589.72|187824
1585663200000|2020-03-31 14:00:00|2599.12|2598.47|2627.12|2626.47|2641.62|2640.97|2599.12|2598.47|249159
1585666800000|2020-03-31 15:00:00|2626.87|2626.22|2634.37|2633.72|2642.37|2641.72|2619.12|2618.47|193636
1585670400000|2020-03-31 16:00:00|2634.62|2633.97|2602.61|2601.96|2636.37|2635.72|2594.37|2593.72|204229
1585674000000|2020-03-31 17:00:00|2602.36|2601.71|2609.86|2609.21|2611.86|2611.21|2588.11|2587.46|176083
1585677600000|2020-03-31 18:00:00|2610.11|2609.46|2607.36|2606.71|2615.36|2614.71|2596.86|2596.21|152182
1585681200000|2020-03-31 19:00:00|2607.61|2606.96|2584.99|2584.34|2613.86|2613.21|2571.36|2570.71|516995
1585684800000|2020-03-31 20:00:00|2584.98|2584.33|2576.49|2574.74|2585.83|2584.98|2568.2|2567.35|103584
1585688400000|2020-03-31 21:00:00|2576.43|2574.68|2576.79|2575.04|2579.04|2577.29|2576.13|2574.38|18
1585692000000|2020-03-31 22:00:00|2576.39|2574.64|2557.95|2557.1|2576.39|2574.64|2549.33|2548.48|24586
1585695600000|2020-03-31 23:00:00|2558.08|2557.23|2551.33|2550.48|2562.08|2561.23|2550.08|2549.23|13141
1585699200000|2020-04-01 00:00:00|2551.08|2550.23|2558.08|2557.23|2559.58|2558.73|2542.83|2541.98|18592
1585702800000|2020-04-01 01:00:00|2557.95|2557.1|2553.95|2553.1|2558.33|2557.48|2545.45|2544.6|16140
1585706400000|2020-04-01 02:00:00|2553.7|2552.85|2550.7|2549.85|2557.08|2556.23|2547.83|2546.98|8808
1585710000000|2020-04-01 03:00:00|2550.33|2549.48|2540.33|2539.48|2551.08|2550.23|2539.58|2538.73|8910
1585713600000|2020-04-01 04:00:00|2540.45|2539.6|2538.08|2537.23|2543.08|2542.23|2529.7|2528.85|11512
1585717200000|2020-04-01 05:00:00|2538.33|2537.48|2511.58|2510.73|2540.83|2539.98|2499.58|2498.73|33666
1585720800000|2020-04-01 06:00:00|2511.33|2510.48|2510.7|2509.85|2514.2|2513.35|2488.83|2487.98|41458
1585724400000|2020-04-01 07:00:00|2510.83|2509.98|2506.83|2505.98|2524.33|2523.48|2493.08|2492.23|60669
1585728000000|2020-04-01 08:00:00|2505.33|2504.48|2504.58|2503.73|2510.33|2509.48|2490.83|2489.98|35265
1585731600000|2020-04-01 09:00:00|2504.33|2503.48|2509.58|2508.73|2515.08|2514.23|2498.7|2497.85|26955
1585735200000|2020-04-01 10:00:00|2509.33|2508.48|2501.33|2500.48|2518.08|2517.23|2496.58|2495.73|28067
1585738800000|2020-04-01 11:00:00|2501.2|2500.35|2495.2|2494.35|2503.7|2502.85|2490.58|2489.73|35141
1585742400000|2020-04-01 12:00:00|2495.33|2494.48|2492.7|2491.85|2502.33|2501.48|2480.08|2479.23|69848
1585746000000|2020-04-01 13:00:00|2493.08|2492.23|2496.6|2495.95|2506.23|2505.58|2482.08|2481.23|200856
1585749600000|2020-04-01 14:00:00|2498.35|2497.7|2511.46|2510.81|2515.96|2515.31|2489.23|2488.58|212928
1585753200000|2020-04-01 15:00:00|2510.96|2510.31|2496.71|2496.06|2523.46|2522.81|2491.96|2491.31|187777
1585756800000|2020-04-01 16:00:00|2496.46|2495.81|2470.97|2470.32|2496.96|2496.31|2466.97|2466.32|181842
1585760400000|2020-04-01 17:00:00|2470.72|2470.07|2487.72|2487.07|2490.22|2489.57|2468.22|2467.57|174935
1585764000000|2020-04-01 18:00:00|2487.97|2487.32|2466.47|2465.82|2495.97|2495.32|2465.97|2465.32|157801
1585767600000|2020-04-01 19:00:00|2466.97|2466.32|2469.02|2468.37|2480.64|2479.99|2447.02|2446.37|364215
1585771200000|2020-04-01 20:00:00|2468.61|2467.96|2469.66|2467.91|2470.83|2469.98|2459.39|2457.64|74657
1585774800000|2020-04-01 21:00:00|2469.59|2467.84|2469.37|2467.62|2469.77|2468.02|2466.9|2465.15|0
1585778400000|2020-04-01 22:00:00|2469.41|2467.66|2472.58|2471.73|2486.96|2486.11|2469.41|2467.66|17614
1585782000000|2020-04-01 23:00:00|2472.46|2471.61|2483.21|2482.36|2484.58|2483.73|2468.96|2468.11|12051
1585785600000|2020-04-02 00:00:00|2482.08|2481.23|2482.71|2481.86|2488.71|2487.86|2480.58|2479.73|14509
1585789200000|2020-04-02 01:00:00|2483.21|2482.36|2479.46|2478.61|2485.08|2484.23|2470.71|2469.86|19078
1585792800000|2020-04-02 02:00:00|2479.58|2478.73|2495.96|2495.11|2498.96|2498.11|2479.58|2478.73|15061
1585796400000|2020-04-02 03:00:00|2496.21|2495.36|2494.46|2493.61|2502.21|2501.36|2493.46|2492.61|10194
1585800000000|2020-04-02 04:00:00|2495.08|2494.23|2491.71|2490.86|2499.58|2498.73|2487.58|2486.73|8828
1585803600000|2020-04-02 05:00:00|2491.83|2490.98|2494.46|2493.61|2495.46|2494.61|2479.83|2478.98|12006
1585807200000|2020-04-02 06:00:00|2494.71|2493.86|2502.33|2501.48|2503.21|2502.36|2494.21|2493.36|18189
1585810800000|2020-04-02 07:00:00|2502.58|2501.73|2504.71|2503.86|2508.21|2507.36|2498.21|2497.36|33777
1585814400000|2020-04-02 08:00:00|2504.46|2503.61|2504.96|2504.11|2514.21|2513.36|2503.21|2502.36|27725
1585818000000|2020-04-02 09:00:00|2505.21|2504.36|2498.46|2497.61|2507.21|2506.36|2496.96|2496.11|23041
1585821600000|2020-04-02 10:00:00|2498.58|2497.73|2503.46|2502.61|2505.46|2504.61|2492.71|2491.86|21493
1585825200000|2020-04-02 11:00:00|2503.21|2502.36|2508.21|2507.36|2509.21|2508.36|2494.46|2493.61|32903
1585828800000|2020-04-02 12:00:00|2507.96|2507.11|2469.96|2469.11|2510.71|2509.86|2460.96|2460.11|114301
1585832400000|2020-04-02 13:00:00|2469.71|2468.86|2473.11|2472.46|2487.11|2486.46|2437.46|2436.61|265828
1585836000000|2020-04-02 14:00:00|2473.23|2472.58|2517.36|2516.71|2535.61|2534.96|2469.36|2468.71|324645
1585839600000|2020-04-02 15:00:00|2517.48|2516.83|2517.11|2516.46|2522.11|2521.46|2495.61|2494.96|198764
1585843200000|2020-04-02 16:00:00|2517.61|2516.96|2519.23|2518.58|2528.86|2528.21|2511.61|2510.96|143013
1585846800000|2020-04-02 17:00:00|2519.36|2518.71|2490.86|2490.21|2526.61|2525.96|2483.61|2482.96|183126
1585850400000|2020-04-02 18:00:00|2491.11|2490.46|2501.36|2500.71|2501.86|2501.21|2467.61|2466.96|177362
1585854000000|2020-04-02 19:00:00|2501.61|2500.96|2527.86|2527.21|2530.61|2529.96|2492.36|2491.71|324871
1585857600000|2020-04-02 20:00:00|2527.52|2526.87|2527.43|2525.68|2536.01|2535.16|2524.87|2524.02|85420
1585861200000|2020-04-02 21:00:00|2527.45|2525.7|2527.92|2526.17|2528.42|2526.67|2524.54|2522.79|1
1585864800000|2020-04-02 22:00:00|2527.13|2526.28|2529.38|2528.53|2535.13|2534.28|2518.76|2517.91|11820
1585868400000|2020-04-02 23:00:00|2528.76|2527.91|2515.76|2514.91|2531.51|2530.66|2510.26|2509.41|10587
1585872000000|2020-04-03 00:00:00|2515.01|2514.16|2508.51|2507.66|2522.76|2521.91|2503.76|2502.91|21663
1585875600000|2020-04-03 01:00:00|2508.38|2507.53|2514.26|2513.41|2515.76|2514.91|2501.76|2500.91|14666
1585879200000|2020-04-03 02:00:00|2514.51|2513.66|2508.76|2507.91|2514.63|2513.78|2502.76|2501.91|7351
1585882800000|2020-04-03 03:00:00|2508.63|2507.78|2502.13|2501.28|2509.26|2508.41|2500.26|2499.41|6465
1585886400000|2020-04-03 04:00:00|2502.51|2501.66|2494.76|2493.91|2502.51|2501.66|2491.26|2490.41|7743
1585890000000|2020-04-03 05:00:00|2494.51|2493.66|2504.76|2503.91|2504.88|2504.03|2485.51|2484.66|13286
1585893600000|2020-04-03 06:00:00|2504.51|2503.66|2507.01|2506.16|2509.63|2508.78|2494.76|2493.91|16748
1585897200000|2020-04-03 07:00:00|2506.76|2505.91|2505.76|2504.91|2511.01|2510.16|2493.26|2492.41|27208
1585900800000|2020-04-03 08:00:00|2505.51|2504.66|2497.88|2497.03|2510.01|2509.16|2490.51|2489.66|17206
1585904400000|2020-04-03 09:00:00|2498.01|2497.16|2501.76|2500.91|2502.51|2501.66|2487.88|2487.03|21480
1585908000000|2020-04-03 10:00:00|2502.01|2501.16|2503.76|2502.91|2506.01|2505.16|2495.01|2494.16|17539
1585911600000|2020-04-03 11:00:00|2503.51|2502.66|2534.01|2533.16|2537.51|2536.66|2500.01|2499.16|34019
1585915200000|2020-04-03 12:00:00|2533.76|2532.91|2520.26|2519.41|2536.01|2535.16|2497.51|2496.66|92355
1585918800000|2020-04-03 13:00:00|2520.01|2519.16|2526.16|2525.51|2540.16|2539.51|2512.01|2511.16|170562
1585922400000|2020-04-03 14:00:00|2525.53|2524.88|2504.16|2503.51|2535.16|2534.51|2495.66|2495.01|199309
1585926000000|2020-04-03 15:00:00|2504.41|2503.76|2489.91|2489.26|2510.66|2510.01|2481.66|2481.01|170213
1585929600000|2020-04-03 16:00:00|2489.66|2489.01|2483.29|2482.64|2492.66|2492.01|2471.16|2470.51|147746
1585933200000|2020-04-03 17:00:00|2483.04|2482.39|2468.29|2467.64|2489.04|2488.39|2464.04|2463.39|125670
1585936800000|2020-04-03 18:00:00|2468.04|2467.39|2484.29|2483.64|2484.79|2484.14|2459.79|2459.14|163418
1585940400000|2020-04-03 19:00:00|2484.04|2483.39|2489.68|2489.03|2498.43|2497.78|2465.68|2465.03|334123
1585944000000|2020-04-03 20:00:00|2489.18|2488.53|2491.9|2490.15|2498.5|2497.65|2486|2485.15|72497
1586124000000|2020-04-05 22:00:00|2509.62|2508.77|2525|2524.15|2530.5|2529.65|2509.62|2508.77|38388
1586127600000|2020-04-05 23:00:00|2525.25|2524.4|2529.25|2528.4|2534|2533.15|2521.75|2520.9|15947
1586131200000|2020-04-06 00:00:00|2529.37|2528.52|2562.75|2561.9|2576|2575.15|2528.37|2527.52|57051
1586134800000|2020-04-06 01:00:00|2563|2562.15|2567.25|2566.4|2568.5|2567.65|2552.37|2551.52|26644
1586138400000|2020-04-06 02:00:00|2567.5|2566.65|2572.25|2571.4|2576|2575.15|2561.5|2560.65|18966
1586142000000|2020-04-06 03:00:00|2572.37|2571.52|2576.87|2576.02|2583.62|2582.77|2567.25|2566.4|17866
1586145600000|2020-04-06 04:00:00|2577.25|2576.4|2579.37|2578.52|2585.25|2584.4|2573.37|2572.52|10318
1586149200000|2020-04-06 05:00:00|2579.5|2578.65|2591.5|2590.65|2597.25|2596.4|2574.75|2573.9|18837
1586152800000|2020-04-06 06:00:00|2590.87|2590.02|2584.75|2583.9|2597.25|2596.4|2582.75|2581.9|28069
1586156400000|2020-04-06 07:00:00|2584.62|2583.77|2593.25|2592.4|2597.25|2596.4|2581.5|2580.65|29884
1586160000000|2020-04-06 08:00:00|2592.25|2591.4|2589|2588.15|2594.5|2593.65|2577.5|2576.65|31233
1586163600000|2020-04-06 09:00:00|2588.75|2587.9|2591.12|2590.27|2595.25|2594.4|2582.25|2581.4|19324
1586167200000|2020-04-06 10:00:00|2591.25|2590.4|2588.75|2587.9|2593.37|2592.52|2581.5|2580.65|13670
1586170800000|2020-04-06 11:00:00|2588.62|2587.77|2585.5|2584.65|2589.5|2588.65|2582.25|2581.4|18989
1586174400000|2020-04-06 12:00:00|2585.37|2584.52|2586.75|2585.9|2589.25|2588.4|2575.12|2574.27|36112
1586178000000|2020-04-06 13:00:00|2587|2586.15|2606.87|2606.27|2608.62|2608.02|2574.4|2573.75|196059
1586181600000|2020-04-06 14:00:00|2606.62|2606.02|2600.95|2600.35|2617.37|2616.77|2596.62|2596.02|227120
1586185200000|2020-04-06 15:00:00|2601.2|2600.6|2616.2|2615.6|2619.95|2619.35|2596.7|2596.1|141594
1586188800000|2020-04-06 16:00:00|2616.45|2615.85|2631.64|2631.04|2632.45|2631.85|2614.2|2613.6|167914
1586192400000|2020-04-06 17:00:00|2631.89|2631.29|2636.39|2635.79|2637.39|2636.79|2624.14|2623.54|129137
1586196000000|2020-04-06 18:00:00|2636.26|2635.66|2632.39|2631.79|2636.39|2635.79|2620.89|2620.29|135495
1586199600000|2020-04-06 19:00:00|2632.14|2631.54|2656.21|2655.61|2676.96|2676.36|2625.14|2624.54|432340
1586203200000|2020-04-06 20:00:00|2656.28|2655.48|2656.82|2655.12|2659.53|2658.73|2648.03|2647.23|122593
1586206800000|2020-04-06 21:00:00|2656.78|2655.08|2656.63|2654.93|2658.96|2657.26|2656.31|2654.61|1
1586210400000|2020-04-06 22:00:00|2654.65|2653.85|2647.78|2646.98|2657.53|2656.73|2644.03|2643.23|14744
1586214000000|2020-04-06 23:00:00|2647.9|2647.1|2672.28|2671.48|2673.03|2672.23|2646.28|2645.48|17946
1586217600000|2020-04-07 00:00:00|2672.53|2671.73|2663.28|2662.48|2676.53|2675.73|2656.53|2655.73|23482
1586221200000|2020-04-07 01:00:00|2663.15|2662.35|2647.78|2646.98|2667.53|2666.73|2646.03|2645.23|16146
1586224800000|2020-04-07 02:00:00|2647.53|2646.73|2656.53|2655.73|2656.78|2655.98|2641.78|2640.98|19304
1586228400000|2020-04-07 03:00:00|2656.65|2655.85|2636.53|2635.73|2657.53|2656.73|2632.28|2631.48|26145
1586232000000|2020-04-07 04:00:00|2637.03|2636.23|2653.53|2652.73|2653.53|2652.73|2634.78|2633.98|20613
1586235600000|2020-04-07 05:00:00|2653.03|2652.23|2668.65|2667.85|2672.78|2671.98|2650.03|2649.23|17203
1586239200000|2020-04-07 06:00:00|2668.9|2668.1|2700.53|2699.73|2701.28|2700.48|2664.28|2663.48|40188
1586242800000|2020-04-07 07:00:00|2700.4|2699.6|2715.03|2714.23|2726.03|2725.23|2691.4|2690.6|71676
1586246400000|2020-04-07 08:00:00|2714.53|2713.73|2714.03|2713.23|2729.4|2728.6|2711.9|2711.1|45317
1586250000000|2020-04-07 09:00:00|2714.53|2713.73|2724.78|2723.98|2728.28|2727.48|2714.03|2713.23|39392
1586253600000|2020-04-07 10:00:00|2724.65|2723.85|2748.03|2747.23|2753.53|2752.73|2723.03|2722.23|72652
1586257200000|2020-04-07 11:00:00|2748.28|2747.48|2727.03|2726.23|2748.28|2747.48|2726.03|2725.23|44781
1586260800000|2020-04-07 12:00:00|2727.28|2726.48|2741.78|2740.98|2743.78|2742.98|2724.53|2723.73|66840
1586264400000|2020-04-07 13:00:00|2742.03|2741.23|2743.8|2743.2|2756.18|2755.58|2724.68|2724.08|285650
1586268000000|2020-04-07 14:00:00|2743.93|2743.33|2698.66|2698.06|2745.93|2745.33|2688.66|2688.06|330373
1586271600000|2020-04-07 15:00:00|2698.41|2697.81|2723.41|2722.81|2733.66|2733.06|2691.41|2690.81|245519
1586275200000|2020-04-07 16:00:00|2723.66|2723.06|2734.91|2734.31|2747.91|2747.31|2722.91|2722.31|180216
1586278800000|2020-04-07 17:00:00|2735.66|2735.06|2716.16|2715.56|2740.66|2740.06|2714.16|2713.56|161280
1586282400000|2020-04-07 18:00:00|2715.91|2715.31|2675.45|2674.85|2717.41|2716.81|2669.95|2669.35|223306
1586286000000|2020-04-07 19:00:00|2675.7|2675.1|2658.95|2658.35|2703.95|2703.35|2657.45|2656.85|378246
1586289600000|2020-04-07 20:00:00|2658.3|2657.7|2646.52|2644.82|2661.15|2660.35|2644.15|2643.35|96597
1586293200000|2020-04-07 21:00:00|2647.07|2645.37|2650.15|2648.45|2650.44|2648.74|2645.55|2643.85|0
1586296800000|2020-04-07 22:00:00|2650.02|2649.22|2643.52|2642.72|2652.27|2651.47|2636.77|2635.97|16743
1586300400000|2020-04-07 23:00:00|2643.65|2642.85|2659.77|2658.97|2669.15|2668.35|2641.4|2640.6|16100
1586304000000|2020-04-08 00:00:00|2659.4|2658.6|2634.65|2633.85|2662.02|2661.22|2630.15|2629.35|30692
1586307600000|2020-04-08 01:00:00|2634.52|2633.72|2642.4|2641.6|2657.9|2657.1|2631.65|2630.85|21767
1586311200000|2020-04-08 02:00:00|2642.65|2641.85|2643.4|2642.6|2658.15|2657.35|2641.9|2641.1|14038
1586314800000|2020-04-08 03:00:00|2643.65|2642.85|2654.9|2654.1|2656.27|2655.47|2640.4|2639.6|8706
1586318400000|2020-04-08 04:00:00|2655.27|2654.47|2668.9|2668.1|2670.4|2669.6|2650.4|2649.6|11104
1586322000000|2020-04-08 05:00:00|2668.77|2667.97|2681.52|2680.72|2689.52|2688.72|2665.65|2664.85|20867
1586325600000|2020-04-08 06:00:00|2682.27|2681.47|2656.77|2655.97|2683.15|2682.35|2636.65|2635.85|38290
1586329200000|2020-04-08 07:00:00|2656.9|2656.1|2666.15|2665.35|2670.52|2669.72|2648.9|2648.1|32159
1586332800000|2020-04-08 08:00:00|2666.77|2665.97|2649.65|2648.85|2667.02|2666.22|2638.4|2637.6|25450
1586336400000|2020-04-08 09:00:00|2650.27|2649.47|2647.52|2646.72|2655.9|2655.1|2642.4|2641.6|19279
1586340000000|2020-04-08 10:00:00|2647.77|2646.97|2665.9|2665.1|2667.02|2666.22|2645.9|2645.1|18781
1586343600000|2020-04-08 11:00:00|2665.52|2664.72|2673.65|2672.85|2677.4|2676.6|2661.4|2660.6|31415
1586347200000|2020-04-08 12:00:00|2673.27|2672.47|2680.65|2679.85|2686.9|2686.1|2670.52|2669.72|55250
1586350800000|2020-04-08 13:00:00|2680.4|2679.6|2671.55|2670.95|2697.55|2696.95|2669.55|2668.95|190885
1586354400000|2020-04-08 14:00:00|2672.05|2671.45|2696.05|2695.45|2697.05|2696.45|2662.8|2662.2|193577
1586358000000|2020-04-08 15:00:00|2696.55|2695.95|2715.3|2714.7|2724.05|2723.45|2690.05|2689.45|214520
1586361600000|2020-04-08 16:00:00|2715.55|2714.95|2722.56|2721.96|2730.56|2729.96|2709.8|2709.2|154773
1586365200000|2020-04-08 17:00:00|2722.81|2722.21|2710.31|2709.71|2729.06|2728.46|2707.81|2707.21|136046
1586368800000|2020-04-08 18:00:00|2710.43|2709.83|2745.06|2744.46|2745.31|2744.71|2709.31|2708.71|162375
1586372400000|2020-04-08 19:00:00|2744.56|2743.96|2748.19|2747.59|2761.44|2760.84|2728.81|2728.21|361833
1586376000000|2020-04-08 20:00:00|2747.93|2747.13|2749.43|2747.73|2751.05|2750.25|2742.93|2742|89777
1586379600000|2020-04-08 21:00:00|2749.41|2747.71|2747.07|2745.37|2749.41|2747.71|2745.63|2743.93|2
1586383200000|2020-04-08 22:00:00|2746.8|2746|2742.68|2741.88|2747.18|2746.38|2737.18|2736.38|9994
1586386800000|2020-04-08 23:00:00|2742.43|2741.63|2756.43|2755.63|2759.68|2758.88|2739.55|2738.75|14184
1586390400000|2020-04-09 00:00:00|2756.68|2755.88|2752.3|2751.5|2758.43|2757.63|2749.18|2748.38|14252
1586394000000|2020-04-09 01:00:00|2752.55|2751.75|2739.18|2738.38|2756.18|2755.38|2736.18|2735.38|17275
1586397600000|2020-04-09 02:00:00|2739.68|2738.88|2735.43|2734.63|2745.93|2745.13|2731.05|2730.25|14152
1586401200000|2020-04-09 03:00:00|2735.55|2734.75|2743.05|2742.25|2744.55|2743.75|2732.43|2731.63|10941
1586404800000|2020-04-09 04:00:00|2743.18|2742.38|2752.18|2751.38|2752.93|2752.13|2737.93|2737.13|16380
1586408400000|2020-04-09 05:00:00|2752.05|2751.25|2745.8|2745|2752.68|2751.88|2741.43|2740.63|10209
1586412000000|2020-04-09 06:00:00|2746.43|2745.63|2768.05|2767.25|2768.05|2767.25|2746.18|2745.38|21635
1586415600000|2020-04-09 07:00:00|2767.8|2767|2775.55|2774.75|2777.93|2777.13|2762.55|2761.75|44878
1586419200000|2020-04-09 08:00:00|2775.43|2774.63|2744.8|2744|2777.43|2776.63|2744.68|2743.88|40196
1586422800000|2020-04-09 09:00:00|2744.68|2743.88|2737.68|2736.88|2750.68|2749.88|2735.18|2734.38|44456
1586426400000|2020-04-09 10:00:00|2737.43|2736.63|2733.93|2733.13|2744.55|2743.75|2725.93|2725.13|33375
1586430000000|2020-04-09 11:00:00|2734.18|2733.38|2725.43|2724.63|2746.93|2746.13|2717.93|2717.13|50785
1586433600000|2020-04-09 12:00:00|2725.68|2724.88|2775.93|2775.13|2778.93|2778.13|2709.8|2709|161015
1586437200000|2020-04-09 13:00:00|2776.18|2775.38|2811.45|2810.85|2812.33|2811.73|2772.18|2771.38|298474
1586440800000|2020-04-09 14:00:00|2811.33|2810.73|2800.08|2799.48|2811.83|2811.23|2776.83|2776.23|322134
1586444400000|2020-04-09 15:00:00|2799.83|2799.23|2801.6|2801|2804.85|2804.25|2778.1|2777.5|219964
1586448000000|2020-04-09 16:00:00|2802.1|2801.5|2813.36|2812.76|2816.61|2816.01|2798.6|2798|171090
1586451600000|2020-04-09 17:00:00|2813.61|2813.01|2806.36|2805.76|2819.11|2818.51|2796.61|2796.01|154883
1586455200000|2020-04-09 18:00:00|2806.11|2805.51|2772.86|2772.26|2807.36|2806.76|2762.11|2761.51|237379
1586458800000|2020-04-09 19:00:00|2773.36|2772.76|2789.78|2789.18|2796.78|2796.18|2766.86|2766.26|319239
1586462400000|2020-04-09 20:00:00|2789.72|2789.12|2797.06|2795.36|2797.94|2797.14|2785.57|2784.77|68074
1586466000000|2020-04-09 21:00:00|2797.04|2795.34|2797.25|2795.55|2797.36|2795.66|2797.04|2795.34|1
1586728800000|2020-04-12 22:00:00|2814.44|2813.64|2760.19|2759.39|2816.94|2816.14|2729.32|2728.52|50822
1586732400000|2020-04-12 23:00:00|2760.44|2759.64|2753.82|2753.02|2771.07|2770.27|2748.94|2748.14|20314
1586736000000|2020-04-13 00:00:00|2753.94|2753.14|2742.57|2741.77|2759.82|2759.02|2741.32|2740.52|17637
1586739600000|2020-04-13 01:00:00|2742.82|2742.02|2754.19|2753.39|2758.82|2758.02|2740.19|2739.39|15997
1586743200000|2020-04-13 02:00:00|2754.07|2753.27|2757.19|2756.39|2763.32|2762.52|2753.07|2752.27|14600
1586746800000|2020-04-13 03:00:00|2756.94|2756.14|2749.32|2748.52|2759.82|2759.02|2745.57|2744.77|13349
1586750400000|2020-04-13 04:00:00|2749.57|2748.77|2750.82|2750.02|2751.82|2751.02|2745.07|2744.27|6328
1586754000000|2020-04-13 05:00:00|2751.07|2750.27|2745.69|2744.89|2754.82|2754.02|2744.57|2743.77|7365
1586757600000|2020-04-13 06:00:00|2745.82|2745.02|2755.57|2754.77|2761.82|2761.02|2744.94|2744.14|9515
1586761200000|2020-04-13 07:00:00|2755.82|2755.02|2751.82|2751.02|2757.82|2757.02|2750.57|2749.77|5590
1586764800000|2020-04-13 08:00:00|2752.07|2751.27|2753.32|2752.52|2753.57|2752.77|2747.82|2747.02|5541
1586768400000|2020-04-13 09:00:00|2753.07|2752.27|2752.82|2752.02|2758.94|2758.14|2752.32|2751.52|6737
1586772000000|2020-04-13 10:00:00|2753.07|2752.27|2760.32|2759.52|2766.32|2765.52|2750.32|2749.52|8678
1586775600000|2020-04-13 11:00:00|2760.57|2759.77|2775.94|2775.14|2777.32|2776.52|2760.57|2759.77|16804
1586779200000|2020-04-13 12:00:00|2776.07|2775.27|2780.82|2780.02|2786.32|2785.52|2772.32|2771.52|41285
1586782800000|2020-04-13 13:00:00|2781.07|2780.27|2748.72|2748.12|2789.07|2788.27|2746.97|2746.37|178220
1586786400000|2020-04-13 14:00:00|2748.97|2748.37|2733.88|2733.28|2763.22|2762.62|2727.95|2727.35|220220
1586790000000|2020-04-13 15:00:00|2734.13|2733.53|2742.63|2742.03|2747.38|2746.78|2720.63|2720.03|172691
1586793600000|2020-04-13 16:00:00|2742.38|2741.78|2739.83|2739.23|2757.13|2756.53|2736.33|2735.73|150284
1586797200000|2020-04-13 17:00:00|2739.58|2738.98|2747.83|2747.23|2752.83|2752.23|2731.33|2730.73|149117
1586800800000|2020-04-13 18:00:00|2748.08|2747.48|2749.33|2748.73|2755.2|2754.6|2736.83|2736.23|120852
1586804400000|2020-04-13 19:00:00|2749.08|2748.48|2762.83|2762.23|2771.08|2770.48|2739.33|2738.73|242650
1586808000000|2020-04-13 20:00:00|2762.49|2761.89|2771.08|2769.38|2771.12|2769.91|2762.49|2761.79|58028
1586811600000|2020-04-13 21:00:00|2771.12|2769.42|2771.92|2770.22|2772.68|2770.98|2769.34|2767.64|1
1586815200000|2020-04-13 22:00:00|2770.96|2770.16|2777.59|2776.79|2780.84|2780.04|2769.09|2768.29|20226
1586818800000|2020-04-13 23:00:00|2777.46|2776.66|2777.84|2777.04|2778.84|2778.04|2774.09|2773.29|4788
1586822400000|2020-04-14 00:00:00|2777.59|2776.79|2771.59|2770.79|2777.59|2776.79|2762.59|2761.79|12230
1586826000000|2020-04-14 01:00:00|2771.71|2770.91|2797.59|2796.79|2801.84|2801.04|2769.84|2769.04|19645
1586829600000|2020-04-14 02:00:00|2796.84|2796.04|2804.34|2803.54|2808.34|2807.54|2793.84|2793.04|21996
1586833200000|2020-04-14 03:00:00|2804.09|2803.29|2805.84|2805.04|2807.09|2806.29|2800.21|2799.41|9222
1586836800000|2020-04-14 04:00:00|2805.96|2805.16|2815.46|2814.66|2816.84|2816.04|2804.09|2803.29|10662
1586840400000|2020-04-14 05:00:00|2815.59|2814.79|2807.09|2806.29|2817.71|2816.91|2804.21|2803.41|13594
1586844000000|2020-04-14 06:00:00|2807.46|2806.66|2812.09|2811.29|2812.59|2811.79|2798.34|2797.54|19974
1586847600000|2020-04-14 07:00:00|2811.84|2811.04|2799.34|2798.54|2812.09|2811.29|2795.21|2794.41|25533
1586851200000|2020-04-14 08:00:00|2799.09|2798.29|2794.09|2793.29|2800.84|2800.04|2791.34|2790.54|14114
1586854800000|2020-04-14 09:00:00|2793.84|2793.04|2799.71|2798.91|2805.09|2804.29|2793.09|2792.29|12500
1586858400000|2020-04-14 10:00:00|2799.59|2798.79|2796.09|2795.29|2802.59|2801.79|2790.71|2789.91|15291
1586862000000|2020-04-14 11:00:00|2796.34|2795.54|2803.84|2803.04|2808.84|2808.04|2791.84|2791.04|20222
1586865600000|2020-04-14 12:00:00|2803.59|2802.79|2812.59|2811.79|2815.59|2814.79|2802.34|2801.54|53687
1586869200000|2020-04-14 13:00:00|2812.09|2811.29|2835.74|2835.14|2835.74|2835.14|2806.24|2805.64|216342
1586872800000|2020-04-14 14:00:00|2835.99|2835.39|2823.63|2823.03|2845.13|2844.53|2823.38|2822.78|242063
1586876400000|2020-04-14 15:00:00|2823.88|2823.28|2819.38|2818.78|2828.63|2828.03|2808.38|2807.78|195079
1586880000000|2020-04-14 16:00:00|2819.63|2819.03|2837.13|2836.53|2840.63|2840.03|2819.63|2819.03|158983
1586883600000|2020-04-14 17:00:00|2837.38|2836.78|2844.37|2843.77|2847.12|2846.52|2830.88|2830.28|113050
1586887200000|2020-04-14 18:00:00|2844.49|2843.89|2846.37|2845.77|2849.87|2849.27|2839.99|2839.39|114667
1586890800000|2020-04-14 19:00:00|2845.87|2845.27|2845.88|2845.28|2852.63|2852.03|2832.62|2832.02|264049
1586894400000|2020-04-14 20:00:00|2845.7|2845.1|2853.07|2851.37|2853.07|2852.12|2843.55|2842.75|65149
1586898000000|2020-04-14 21:00:00|2853.03|2851.33|2853.65|2851.95|2854.34|2852.64|2852.41|2850.71|7
1586901600000|2020-04-14 22:00:00|2853.67|2852.87|2846.55|2845.75|2853.67|2852.87|2845.17|2844.37|11400
1586905200000|2020-04-14 23:00:00|2846.42|2845.62|2840.3|2839.5|2848.8|2848|2838.8|2838|10338
1586908800000|2020-04-15 00:00:00|2840.55|2839.75|2835.92|2835.12|2842.05|2841.25|2831.8|2831|15964
1586912400000|2020-04-15 01:00:00|2836.05|2835.25|2837.3|2836.5|2837.55|2836.75|2829.55|2828.75|15021
1586916000000|2020-04-15 02:00:00|2837.55|2836.75|2830.05|2829.25|2839.17|2838.37|2828.05|2827.25|11356
1586919600000|2020-04-15 03:00:00|2830.55|2829.75|2835.8|2835|2838.3|2837.5|2829.67|2828.87|7159
1586923200000|2020-04-15 04:00:00|2836.05|2835.25|2839.3|2838.5|2843.05|2842.25|2833.05|2832.25|6143
1586926800000|2020-04-15 05:00:00|2839.05|2838.25|2831.8|2831|2842.8|2842|2828.3|2827.5|8926
1586930400000|2020-04-15 06:00:00|2832.05|2831.25|2832.42|2831.62|2840.55|2839.75|2828.55|2827.75|19057
1586934000000|2020-04-15 07:00:00|2832.55|2831.75|2808.8|2808|2836.8|2836|2808.55|2807.75|43102
1586937600000|2020-04-15 08:00:00|2808.55|2807.75|2802.67|2801.87|2816.3|2815.5|2798.55|2797.75|36974
1586941200000|2020-04-15 09:00:00|2802.8|2802|2802.05|2801.25|2803.55|2802.75|2795.05|2794.25|39304
1586944800000|2020-04-15 10:00:00|2802.3|2801.5|2800.3|2799.5|2807.8|2807|2792.55|2791.75|38739
1586948400000|2020-04-15 11:00:00|2800.67|2799.87|2799.05|2798.25|2807.55|2806.75|2798.3|2797.5|30586
1586952000000|2020-04-15 12:00:00|2799.55|2798.75|2767.55|2766.75|2802.3|2801.5|2765.05|2764.25|93433
1586955600000|2020-04-15 13:00:00|2767.67|2766.87|2779.2|2778.6|2789.7|2789.1|2763.05|2762.25|226234
1586959200000|2020-04-15 14:00:00|2778.95|2778.35|2773.2|2772.6|2780.95|2780.35|2759.7|2759.1|230053
1586962800000|2020-04-15 15:00:00|2772.95|2772.35|2766.45|2765.85|2777.95|2777.35|2761.45|2760.85|159432
1586966400000|2020-04-15 16:00:00|2766.7|2766.1|2778.95|2778.35|2783.95|2783.35|2762.95|2762.35|132083
1586970000000|2020-04-15 17:00:00|2778.7|2778.1|2777.34|2776.74|2792.7|2792.1|2776.09|2775.49|141795
1586973600000|2020-04-15 18:00:00|2777.59|2776.99|2799.34|2798.74|2799.84|2799.24|2777.34|2776.74|157459
1586977200000|2020-04-15 19:00:00|2798.84|2798.24|2784.55|2783.95|2801.34|2800.74|2778.17|2777.57|288532
1586980800000|2020-04-15 20:00:00|2784.53|2783.93|2779.38|2777.68|2787.88|2787.08|2775.75|2774.95|54218
1586984400000|2020-04-15 21:00:00|2779.31|2777.61|2778.73|2777.03|2779.67|2777.97|2778.08|2776.38|0
1586988000000|2020-04-15 22:00:00|2779|2778.2|2766.63|2765.83|2782.75|2781.95|2763.13|2762.33|16616
1586991600000|2020-04-15 23:00:00|2766.5|2765.7|2763.75|2762.95|2767.63|2766.83|2760.75|2759.95|10436
1586995200000|2020-04-16 00:00:00|2763.63|2762.83|2764.38|2763.58|2777.88|2777.08|2757.38|2756.58|26852
1586998800000|2020-04-16 01:00:00|2764.25|2763.45|2766.38|2765.58|2776.63|2775.83|2762.88|2762.08|19195
1587002400000|2020-04-16 02:00:00|2766.63|2765.83|2764.63|2763.83|2774.38|2773.58|2762.5|2761.7|11825
1587006000000|2020-04-16 03:00:00|2764.88|2764.08|2769.88|2769.08|2772|2771.2|2759.38|2758.58|12274
1587009600000|2020-04-16 04:00:00|2770.13|2769.33|2776.38|2775.58|2777.88|2777.08|2769.63|2768.83|6445
1587013200000|2020-04-16 05:00:00|2776.63|2775.83|2794|2793.2|2794.38|2793.58|2769.38|2768.58|14035
1587016800000|2020-04-16 06:00:00|2793.38|2792.58|2809.63|2808.83|2815.88|2815.08|2786.38|2785.58|32317
1587020400000|2020-04-16 07:00:00|2809.88|2809.08|2806.88|2806.08|2813.88|2813.08|2796.63|2795.83|38142
1587024000000|2020-04-16 08:00:00|2806.38|2805.58|2801.13|2800.33|2810.13|2809.33|2800.13|2799.33|22334
1587027600000|2020-04-16 09:00:00|2801.5|2800.7|2800.13|2799.33|2802.63|2801.83|2792.38|2791.58|23352
1587031200000|2020-04-16 10:00:00|2800.25|2799.45|2799.38|2798.58|2804.5|2803.7|2789.88|2789.08|20679
1587034800000|2020-04-16 11:00:00|2799.13|2798.33|2790|2789.2|2799.88|2799.08|2786.13|2785.33|33457
1587038400000|2020-04-16 12:00:00|2789.88|2789.08|2798.63|2797.83|2810|2809.2|2783.88|2783.08|84255
1587042000000|2020-04-16 13:00:00|2797.88|2797.08|2775.28|2774.68|2804.78|2804.18|2774.03|2773.43|168615
1587045600000|2020-04-16 14:00:00|2774.53|2773.93|2792.53|2791.93|2793.53|2792.93|2764.53|2763.93|225631
1587049200000|2020-04-16 15:00:00|2792.78|2792.18|2804.53|2803.93|2807.53|2806.93|2789.28|2788.68|174480
1587052800000|2020-04-16 16:00:00|2804.65|2804.05|2779.15|2778.55|2807.28|2806.68|2765.53|2764.93|202570
1587056400000|2020-04-16 17:00:00|2778.9|2778.3|2781.15|2780.55|2788.65|2788.05|2776.4|2775.8|120794
1587060000000|2020-04-16 18:00:00|2781.4|2780.8|2790.15|2789.55|2796.65|2796.05|2774.65|2774.05|129149
1587063600000|2020-04-16 19:00:00|2789.9|2789.3|2797.59|2796.99|2806.34|2805.74|2782.15|2781.55|226161
1587067200000|2020-04-16 20:00:00|2797.84|2797.24|2840.05|2838.35|2840.45|2839.65|2795.58|2794.74|89486
1587070800000|2020-04-16 21:00:00|2839.83|2838.13|2868.18|2866.48|2888.96|2887.26|2839.61|2837.91|0
1587074400000|2020-04-16 22:00:00|2874.7|2873.9|2885.83|2885.03|2890.08|2889.28|2861.58|2860.78|75387
1587078000000|2020-04-16 23:00:00|2886.08|2885.28|2879.33|2878.53|2894.58|2893.78|2869.83|2869.03|50988
1587081600000|2020-04-17 00:00:00|2879.08|2878.28|2881.08|2880.28|2884.33|2883.53|2870.08|2869.28|29848
1587085200000|2020-04-17 01:00:00|2881.2|2880.4|2887.83|2887.03|2891.83|2891.03|2879.45|2878.65|21520
1587088800000|2020-04-17 02:00:00|2888.33|2887.53|2886.95|2886.15|2891.83|2891.03|2883.08|2882.28|14448
1587092400000|2020-04-17 03:00:00|2887.08|2886.28|2885.08|2884.28|2888.58|2887.78|2877.58|2876.78|11532
1587096000000|2020-04-17 04:00:00|2885.33|2884.53|2885.08|2884.28|2890.08|2889.28|2882.7|2881.9|8022
1587099600000|2020-04-17 05:00:00|2885.2|2884.4|2886.83|2886.03|2893.58|2892.78|2884.45|2883.65|14853
1587103200000|2020-04-17 06:00:00|2887.08|2886.28|2876.83|2876.03|2887.83|2887.03|2870.33|2869.53|29464
1587106800000|2020-04-17 07:00:00|2876.45|2875.65|2868.7|2867.9|2884.45|2883.65|2860.08|2859.28|46208
1587110400000|2020-04-17 08:00:00|2868.83|2868.03|2865.58|2864.78|2881.58|2880.78|2865.58|2864.78|28872
1587114000000|2020-04-17 09:00:00|2865.7|2864.9|2874.58|2873.78|2879.45|2878.65|2861.45|2860.65|32645
1587117600000|2020-04-17 10:00:00|2874.83|2874.03|2882.33|2881.53|2884.58|2883.78|2872.58|2871.78|24431
1587121200000|2020-04-17 11:00:00|2882.58|2881.78|2878.08|2877.28|2886.83|2886.03|2872.83|2872.03|25738
1587124800000|2020-04-17 12:00:00|2877.83|2877.03|2869.58|2868.78|2881.33|2880.53|2864.58|2863.78|48849
1587128400000|2020-04-17 13:00:00|2869.33|2868.53|2861.73|2861.13|2871.58|2870.78|2847.48|2846.88|248875
1587132000000|2020-04-17 14:00:00|2861.35|2860.75|2839.98|2839.38|2863.48|2862.88|2832.27|2831.67|230887
1587135600000|2020-04-17 15:00:00|2839.73|2839.13|2841.48|2840.88|2846.23|2845.63|2830.35|2829.75|149932
1587139200000|2020-04-17 16:00:00|2841.73|2841.13|2850.17|2849.57|2853.17|2852.57|2835.73|2835.13|130751
1587142800000|2020-04-17 17:00:00|2849.67|2849.07|2847.67|2847.07|2854.42|2853.82|2844.67|2844.07|103746
1587146400000|2020-04-17 18:00:00|2847.42|2846.82|2843.17|2842.57|2847.42|2846.82|2833.17|2832.57|107959
1587150000000|2020-04-17 19:00:00|2842.92|2842.32|2874.37|2873.77|2880.12|2879.52|2841.92|2841.32|310740
1587153600000|2020-04-17 20:00:00|2874.47|2873.67|2878.37|2876.67|2882.45|2881.17|2871.47|2870.67|84896
1587333600000|2020-04-19 22:00:00|2868.59|2867.79|2858.72|2857.92|2870.22|2869.42|2851.59|2850.79|24611
1587337200000|2020-04-19 23:00:00|2858.59|2857.79|2857.72|2856.92|2862.72|2861.92|2854.97|2854.17|14534
1587340800000|2020-04-20 00:00:00|2857.97|2857.17|2878.72|2877.92|2884.47|2883.67|2857.97|2857.17|23272
1587344400000|2020-04-20 01:00:00|2878.47|2877.67|2867.47|2866.67|2878.72|2877.92|2857.97|2857.17|25797
1587348000000|2020-04-20 02:00:00|2867.72|2866.92|2871.59|2870.79|2874.97|2874.17|2863.34|2862.54|24724
1587351600000|2020-04-20 03:00:00|2871.47|2870.67|2880.72|2879.92|2880.97|2880.17|2869.97|2869.17|17801
1587355200000|2020-04-20 04:00:00|2880.47|2879.67|2876.84|2876.04|2883.22|2882.42|2874.47|2873.67|6252
1587358800000|2020-04-20 05:00:00|2876.72|2875.92|2864.22|2863.42|2877.47|2876.67|2862.72|2861.92|9954
1587362400000|2020-04-20 06:00:00|2863.72|2862.92|2868.72|2867.92|2869.22|2868.42|2859.47|2858.67|13295
1587366000000|2020-04-20 07:00:00|2868.59|2867.79|2864.72|2863.92|2869.47|2868.67|2850.72|2849.92|27297
1587369600000|2020-04-20 08:00:00|2864.47|2863.67|2857.22|2856.42|2864.47|2863.67|2852.22|2851.42|16745
1587373200000|2020-04-20 09:00:00|2857.47|2856.67|2845.97|2845.17|2860.97|2860.17|2844.72|2843.92|20258
1587376800000|2020-04-20 10:00:00|2846.22|2845.42|2833.97|2833.17|2846.97|2846.17|2830.47|2829.67|37900
1587380400000|2020-04-20 11:00:00|2834.47|2833.67|2820.72|2819.92|2838.97|2838.17|2817.72|2816.92|55188
1587384000000|2020-04-20 12:00:00|2820.97|2820.17|2824.97|2824.17|2829.47|2828.67|2817.97|2817.17|54720
1587387600000|2020-04-20 13:00:00|2825.22|2824.42|2839.87|2839.27|2846.12|2845.52|2821.97|2821.17|157728
1587391200000|2020-04-20 14:00:00|2840.12|2839.52|2858.02|2857.62|2862.52|2862.12|2834.87|2834.27|168349
1587394800000|2020-04-20 15:00:00|2857.77|2857.37|2866.2|2865.8|2869.95|2869.55|2853.77|2853.37|130260
1587398400000|2020-04-20 16:00:00|2866.45|2866.05|2860.88|2860.48|2866.95|2866.55|2858.45|2858.05|97893
1587402000000|2020-04-20 17:00:00|2861.13|2860.73|2855.13|2854.73|2861.25|2860.85|2847.88|2847.48|96876
1587405600000|2020-04-20 18:00:00|2854.88|2854.48|2823.7|2823.3|2858.13|2857.73|2823.45|2823.05|165754
1587409200000|2020-04-20 19:00:00|2823.95|2823.55|2822.13|2821.73|2837.13|2836.73|2820.2|2819.8|260694
1587412800000|2020-04-20 20:00:00|2822.06|2821.66|2820.84|2819.34|2826.16|2825.56|2814.41|2813.81|71303
1587416400000|2020-04-20 21:00:00|2820.8|2819.3|2820.77|2819.27|2822.3|2820.8|2820.29|2818.79|0
1587420000000|2020-04-20 22:00:00|2817.53|2816.93|2832.41|2831.81|2834.78|2834.18|2816.78|2816.18|14798
1587423600000|2020-04-20 23:00:00|2832.28|2831.68|2826.66|2826.06|2836.53|2835.93|2820.91|2820.31|10532
1587427200000|2020-04-21 00:00:00|2826.41|2825.81|2831.16|2830.56|2837.91|2837.31|2818.41|2817.81|18231
1587430800000|2020-04-21 01:00:00|2831.41|2830.81|2827.66|2827.06|2842.03|2841.43|2825.41|2824.81|15366
1587434400000|2020-04-21 02:00:00|2827.53|2826.93|2801.91|2801.31|2832.53|2831.93|2782.03|2781.43|47855
1587438000000|2020-04-21 03:00:00|2801.78|2801.18|2798.91|2798.31|2806.03|2805.43|2793.66|2793.06|14540
1587441600000|2020-04-21 04:00:00|2799.03|2798.43|2802.16|2801.56|2808.16|2807.56|2795.16|2794.56|9062
1587445200000|2020-04-21 05:00:00|2802.28|2801.68|2799.41|2798.81|2808.16|2807.56|2795.28|2794.68|9589
1587448800000|2020-04-21 06:00:00|2799.91|2799.31|2809.91|2809.31|2813.91|2813.31|2799.91|2799.31|18907
1587452400000|2020-04-21 07:00:00|2809.66|2809.06|2797.16|2796.56|2816.91|2816.31|2792.66|2792.06|30111
1587456000000|2020-04-21 08:00:00|2797.41|2796.81|2801.91|2801.31|2809.66|2809.06|2796.41|2795.81|22649
1587459600000|2020-04-21 09:00:00|2802.41|2801.81|2788.16|2787.56|2808.16|2807.56|2781.66|2781.06|48008
1587463200000|2020-04-21 10:00:00|2787.91|2787.31|2778.16|2777.56|2793.41|2792.81|2772.66|2772.06|48896
1587466800000|2020-04-21 11:00:00|2778.28|2777.68|2768.66|2768.06|2782.41|2781.81|2764.03|2763.43|47423
1587470400000|2020-04-21 12:00:00|2768.28|2767.68|2759.66|2759.06|2771.91|2771.31|2757.91|2757.31|66459
1587474000000|2020-04-21 13:00:00|2759.41|2758.81|2782.43|2782.03|2786.31|2785.91|2756.91|2756.31|212027
1587477600000|2020-04-21 14:00:00|2782.56|2782.16|2748.21|2747.81|2784.31|2783.91|2747.71|2747.31|242251
1587481200000|2020-04-21 15:00:00|2747.96|2747.56|2742.33|2741.93|2749.96|2749.56|2727.71|2727.31|264782
1587484800000|2020-04-21 16:00:00|2742.21|2741.81|2740.71|2740.31|2744.46|2744.06|2726.96|2726.56|135647
1587488400000|2020-04-21 17:00:00|2740.46|2740.06|2746.46|2746.06|2756.46|2756.06|2738.46|2738.06|142657
1587492000000|2020-04-21 18:00:00|2746.71|2746.31|2741.21|2740.81|2763.46|2763.06|2738.96|2738.56|170892
1587495600000|2020-04-21 19:00:00|2741.08|2740.68|2736.27|2735.87|2761.52|2761.12|2732.21|2731.81|266842
1587499200000|2020-04-21 20:00:00|2736.19|2735.79|2743.42|2741.92|2744.16|2743.56|2736.19|2735.79|66833
1587502800000|2020-04-21 21:00:00|2743.57|2742.07|2747.8|2746.3|2748.94|2747.44|2743.13|2741.63|0
1587506400000|2020-04-21 22:00:00|2748.18|2746.68|2748.54|2747.94|2756.79|2756.19|2744.29|2743.69|11989
1587510000000|2020-04-21 23:00:00|2748.29|2747.69|2751.29|2750.69|2751.79|2751.19|2740.16|2739.56|9241
1587513600000|2020-04-22 00:00:00|2751.04|2750.44|2744.29|2743.69|2758.29|2757.69|2727.29|2726.69|27567
1587517200000|2020-04-22 01:00:00|2744.54|2743.94|2746.29|2745.69|2751.79|2751.19|2737.54|2736.94|16010
1587520800000|2020-04-22 02:00:00|2746.16|2745.56|2751.79|2751.19|2751.79|2751.19|2740.16|2739.56|12156
1587524400000|2020-04-22 03:00:00|2751.54|2750.94|2748.29|2747.69|2751.79|2751.19|2740.79|2740.19|10377
1587528000000|2020-04-22 04:00:00|2748.41|2747.81|2741.54|2740.94|2753.29|2752.69|2738.04|2737.44|12396
1587531600000|2020-04-22 05:00:00|2741.29|2740.69|2761.04|2760.44|2763.29|2762.69|2741.16|2740.56|16221
1587535200000|2020-04-22 06:00:00|2761.29|2760.69|2766.29|2765.69|2774.79|2774.19|2753.29|2752.69|25319
1587538800000|2020-04-22 07:00:00|2765.54|2764.94|2765.29|2764.69|2771.04|2770.44|2758.54|2757.94|26546
1587542400000|2020-04-22 08:00:00|2765.04|2764.44|2782.54|2781.94|2783.79|2783.19|2762.66|2762.06|26686
1587546000000|2020-04-22 09:00:00|2782.79|2782.19|2779.04|2778.44|2786.54|2785.94|2776.54|2775.94|25913
1587549600000|2020-04-22 10:00:00|2779.29|2778.69|2773.79|2773.19|2781.04|2780.44|2768.04|2767.44|22055
1587553200000|2020-04-22 11:00:00|2773.54|2772.94|2776.79|2776.19|2781.29|2780.69|2770.79|2770.19|28116
1587556800000|2020-04-22 12:00:00|2776.66|2776.06|2790.79|2790.19|2792.79|2792.19|2766.79|2766.19|52063
1587560400000|2020-04-22 13:00:00|2790.04|2789.44|2784.79|2784.19|2795.79|2795.19|2777.54|2776.94|168894
1587564000000|2020-04-22 14:00:00|2784.91|2784.31|2782.82|2782.22|2793.45|2792.85|2775.95|2775.35|156300
1587567600000|2020-04-22 15:00:00|2782.7|2782.1|2793.95|2793.35|2797.45|2796.85|2779.45|2778.85|133325
1587571200000|2020-04-22 16:00:00|2794.07|2793.47|2792.95|2792.35|2799.95|2799.35|2790.2|2789.6|88425
1587574800000|2020-04-22 17:00:00|2793.2|2792.6|2799.7|2799.1|2802.2|2801.6|2789.45|2788.85|78349
1587578400000|2020-04-22 18:00:00|2799.95|2799.35|2806.78|2806.18|2809.03|2808.43|2796.7|2796.1|97463
1587582000000|2020-04-22 19:00:00|2807.03|2806.43|2798.1|2797.5|2816.85|2816.25|2797.35|2796.75|224808
1587585600000|2020-04-22 20:00:00|2797.86|2797.26|2799.57|2798.07|2799.61|2799.01|2791.11|2790.51|67820
1587589200000|2020-04-22 21:00:00|2799.53|2798.03|2799.56|2798.06|2800.46|2798.96|2798.52|2797.02|8
1587592800000|2020-04-22 22:00:00|2797.98|2797.38|2790.11|2789.51|2801.23|2800.63|2787.86|2787.26|16392
1587596400000|2020-04-22 23:00:00|2790.36|2789.76|2787.86|2787.26|2790.86|2790.26|2782.11|2781.51|13939
1587600000000|2020-04-23 00:00:00|2788.11|2787.51|2792.86|2792.26|2795.98|2795.38|2781.86|2781.26|16435
1587603600000|2020-04-23 01:00:00|2793.11|2792.51|2792.61|2792.01|2803.61|2803.01|2791.61|2791.01|20715
1587607200000|2020-04-23 02:00:00|2792.73|2792.13|2786.36|2785.76|2794.36|2793.76|2783.73|2783.13|10781
1587610800000|2020-04-23 03:00:00|2786.11|2785.51|2785.86|2785.26|2790.61|2790.01|2783.23|2782.63|11671
1587614400000|2020-04-23 04:00:00|2785.98|2785.38|2793.36|2792.76|2796.61|2796.01|2785.11|2784.51|12759
1587618000000|2020-04-23 05:00:00|2793.11|2792.51|2797.11|2796.51|2803.86|2803.26|2792.86|2792.26|12759
1587621600000|2020-04-23 06:00:00|2797.36|2796.76|2809.11|2808.51|2814.61|2814.01|2792.61|2792.01|17165
1587625200000|2020-04-23 07:00:00|2808.61|2808.01|2789.11|2788.51|2810.11|2809.51|2787.11|2786.51|28169
1587628800000|2020-04-23 08:00:00|2788.86|2788.26|2792.61|2792.01|2799.11|2798.51|2786.36|2785.76|22240
1587632400000|2020-04-23 09:00:00|2792.73|2792.13|2805.61|2805.01|2806.36|2805.76|2791.61|2791.01|15502
1587636000000|2020-04-23 10:00:00|2805.86|2805.26|2793.36|2792.76|2805.86|2805.26|2793.11|2792.51|14370
1587639600000|2020-04-23 11:00:00|2793.48|2792.88|2798.48|2797.88|2801.11|2800.51|2793.48|2792.88|13459
1587643200000|2020-04-23 12:00:00|2798.61|2798.01|2814.36|2813.76|2815.36|2814.76|2793.11|2792.51|49418
1587646800000|2020-04-23 13:00:00|2814.11|2813.51|2821.26|2820.86|2829.76|2829.36|2807.76|2807.36|161959
1587650400000|2020-04-23 14:00:00|2821.76|2821.36|2839.39|2838.99|2845.64|2845.24|2816.51|2816.11|199135
1587654000000|2020-04-23 15:00:00|2839.64|2839.24|2829.64|2829.24|2840.64|2840.24|2824.64|2824.24|142481
1587657600000|2020-04-23 16:00:00|2829.89|2829.49|2816.33|2815.93|2837.89|2837.49|2795.39|2794.99|265637
1587661200000|2020-04-23 17:00:00|2816.58|2816.18|2804.83|2804.43|2826.33|2825.93|2796.83|2796.43|204552
1587664800000|2020-04-23 18:00:00|2804.58|2804.18|2819.58|2819.18|2821.58|2821.18|2793.83|2793.43|139838
1587668400000|2020-04-23 19:00:00|2819.83|2819.43|2796.75|2796.35|2820.58|2820.18|2796.5|2796.1|227424
1587672000000|2020-04-23 20:00:00|2796.69|2796.29|2790.66|2790.06|2796.69|2796.29|2788.19|2787.79|66944
1587675600000|2020-04-23 21:00:00|2791.31|2789.81|2788.42|2786.92|2791.89|2790.39|2788.21|2786.71|0
1587679200000|2020-04-23 22:00:00|2785.91|2785.31|2779.04|2778.44|2791.29|2790.69|2773.29|2772.69|17869
1587682800000|2020-04-23 23:00:00|2778.54|2777.94|2779.04|2778.44|2781.04|2780.44|2774.66|2774.06|8313
1587686400000|2020-04-24 00:00:00|2779.16|2778.56|2770.54|2769.94|2782.54|2781.94|2766.54|2765.94|16544
1587690000000|2020-04-24 01:00:00|2770.41|2769.81|2767.04|2766.44|2775.54|2774.94|2764.41|2763.81|15316
1587693600000|2020-04-24 02:00:00|2766.79|2766.19|2774.54|2773.94|2778.04|2777.44|2766.04|2765.44|8542
1587697200000|2020-04-24 03:00:00|2774.41|2773.81|2775.04|2774.44|2777.79|2777.19|2772.79|2772.19|4633
1587700800000|2020-04-24 04:00:00|2774.91|2774.31|2772.91|2772.31|2779.04|2778.44|2772.04|2771.44|4133
1587704400000|2020-04-24 05:00:00|2772.79|2772.19|2773.54|2772.94|2777.29|2776.69|2764.16|2763.56|9123
1587708000000|2020-04-24 06:00:00|2773.29|2772.69|2786.54|2785.94|2786.79|2786.19|2768.29|2767.69|18332
1587711600000|2020-04-24 07:00:00|2786.29|2785.69|2786.54|2785.94|2788.54|2787.94|2778.79|2778.19|26685
1587715200000|2020-04-24 08:00:00|2786.79|2786.19|2784.29|2783.69|2787.04|2786.44|2776.79|2776.19|14945
1587718800000|2020-04-24 09:00:00|2784.16|2783.56|2801.29|2800.69|2805.54|2804.94|2784.04|2783.44|30178
1587722400000|2020-04-24 10:00:00|2801.41|2800.81|2814.29|2813.69|2814.54|2813.94|2798.91|2798.31|25256
1587726000000|2020-04-24 11:00:00|2814.04|2813.44|2805.54|2804.94|2815.91|2815.31|2804.29|2803.69|30807
1587729600000|2020-04-24 12:00:00|2805.79|2805.19|2813.54|2812.94|2820.54|2819.94|2802.79|2802.19|46597
1587733200000|2020-04-24 13:00:00|2813.79|2813.19|2794.94|2794.54|2819.19|2818.79|2793.94|2793.54|131735
1587736800000|2020-04-24 14:00:00|2795.19|2794.79|2802.1|2801.7|2810.1|2809.7|2794.19|2793.79|152532
1587740400000|2020-04-24 15:00:00|2801.85|2801.45|2800.1|2799.7|2803.6|2803.2|2791.35|2790.95|124914
1587744000000|2020-04-24 16:00:00|2800.22|2799.82|2808.85|2808.45|2811.6|2811.2|2796.85|2796.45|65912
1587747600000|2020-04-24 17:00:00|2808.6|2808.2|2821.72|2821.32|2821.97|2821.57|2804.35|2803.95|80657
1587751200000|2020-04-24 18:00:00|2821.47|2821.07|2828.72|2828.32|2831.47|2831.07|2818.97|2818.57|124937
1587754800000|2020-04-24 19:00:00|2828.47|2828.07|2836.59|2836.19|2843.09|2842.69|2824.72|2824.32|234674
1587758400000|2020-04-24 20:00:00|2836.54|2836.14|2836.51|2835.91|2839.64|2839.04|2834.04|2833.64|62974
1587762000000|2020-04-24 21:00:00|2837.11|2835.61|2837.11|2835.61|2837.11|2835.61|2837.11|2835.61|1
1587938400000|2020-04-26 22:00:00|2846.76|2846.16|2823.89|2823.29|2850.26|2849.66|2821.64|2821.04|22643
1587942000000|2020-04-26 23:00:00|2824.64|2824.04|2827.64|2827.04|2833.39|2832.79|2824.51|2823.91|9517
1587945600000|2020-04-27 00:00:00|2827.89|2827.29|2836.14|2835.54|2836.89|2836.29|2822.89|2822.29|12267
1587949200000|2020-04-27 01:00:00|2836.39|2835.79|2842.89|2842.29|2844.64|2844.04|2830.89|2830.29|13622
1587952800000|2020-04-27 02:00:00|2843.01|2842.41|2845.14|2844.54|2850.39|2849.79|2842.39|2841.79|10421
1587956400000|2020-04-27 03:00:00|2845.39|2844.79|2852.64|2852.04|2853.14|2852.54|2845.14|2844.54|10190
1587960000000|2020-04-27 04:00:00|2852.39|2851.79|2866.89|2866.29|2868.39|2867.79|2852.14|2851.54|12792
1587963600000|2020-04-27 05:00:00|2866.64|2866.04|2867.39|2866.79|2873.64|2873.04|2863.89|2863.29|11750
1587967200000|2020-04-27 06:00:00|2867.89|2867.29|2854.89|2854.29|2868.89|2868.29|2851.14|2850.54|20872
1587970800000|2020-04-27 07:00:00|2855.14|2854.54|2864.14|2863.54|2867.39|2866.79|2851.14|2850.54|34160
1587974400000|2020-04-27 08:00:00|2863.89|2863.29|2862.89|2862.29|2865.14|2864.54|2854.89|2854.29|23912
1587978000000|2020-04-27 09:00:00|2862.76|2862.16|2868.76|2868.16|2871.14|2870.54|2858.89|2858.29|18468
1587981600000|2020-04-27 10:00:00|2868.64|2868.04|2860.89|2860.29|2868.64|2868.04|2860.76|2860.16|16320
1587985200000|2020-04-27 11:00:00|2860.39|2859.79|2862.64|2862.04|2865.89|2865.29|2858.89|2858.29|17176
1587988800000|2020-04-27 12:00:00|2862.89|2862.29|2863.64|2863.04|2871.64|2871.04|2861.89|2861.29|35222
1587992400000|2020-04-27 13:00:00|2863.39|2862.79|2861.29|2860.89|2868.14|2867.54|2852.29|2851.89|149907
1587996000000|2020-04-27 14:00:00|2861.54|2861.14|2863.48|2863.08|2870.23|2869.83|2857.54|2857.14|146287
1587999600000|2020-04-27 15:00:00|2863.23|2862.83|2875.73|2875.33|2878.48|2878.08|2860.73|2860.33|122029
1588003200000|2020-04-27 16:00:00|2875.98|2875.58|2877.48|2877.08|2880.1|2879.7|2870.98|2870.58|95342
1588006800000|2020-04-27 17:00:00|2877.23|2876.83|2871.48|2871.08|2877.23|2876.83|2867.98|2867.58|85660
1588010400000|2020-04-27 18:00:00|2871.73|2871.33|2879.98|2879.58|2882.23|2881.83|2871.73|2871.33|75955
1588014000000|2020-04-27 19:00:00|2879.85|2879.45|2876.82|2876.42|2889.07|2888.67|2876.57|2876.17|190141
1588017600000|2020-04-27 20:00:00|2876.8|2876.4|2875.61|2874.11|2879.28|2878.3|2873.9|2873.3|50800
1588021200000|2020-04-27 21:00:00|2875.5|2874|2876.88|2875.38|2877.06|2875.56|2875.43|2873.93|0
1588024800000|2020-04-27 22:00:00|2876.99|2875.49|2874.15|2873.55|2877.02|2876.42|2870.9|2870.3|5511
1588028400000|2020-04-27 23:00:00|2873.9|2873.3|2875.52|2874.92|2880.65|2880.05|2873.4|2872.8|5826
1588032000000|2020-04-28 00:00:00|2875.4|2874.8|2879.4|2878.8|2882.15|2881.55|2871.15|2870.55|11913
1588035600000|2020-04-28 01:00:00|2879.15|2878.55|2863.65|2863.05|2879.15|2878.55|2862.4|2861.8|18925
1588039200000|2020-04-28 02:00:00|2863.9|2863.3|2867.9|2867.3|2869.4|2868.8|2862.15|2861.55|7103
1588042800000|2020-04-28 03:00:00|2868.02|2867.42|2864.9|2864.3|2869.27|2868.67|2863.4|2862.8|6113
1588046400000|2020-04-28 04:00:00|2865.02|2864.42|2866.4|2865.8|2866.9|2866.3|2859.15|2858.55|8199
1588050000000|2020-04-28 05:00:00|2866.52|2865.92|2872.9|2872.3|2876.9|2876.3|2864.52|2863.92|8452
1588053600000|2020-04-28 06:00:00|2872.65|2872.05|2871.4|2870.8|2876.9|2876.3|2868.9|2868.3|7556
1588057200000|2020-04-28 07:00:00|2871.9|2871.3|2888.4|2887.8|2890.65|2890.05|2870.15|2869.55|26296
1588060800000|2020-04-28 08:00:00|2888.65|2888.05|2885.4|2884.8|2889.4|2888.8|2880.65|2880.05|23207
1588064400000|2020-04-28 09:00:00|2885.65|2885.05|2912.9|2912.3|2913.52|2912.92|2884.65|2884.05|50321
1588068000000|2020-04-28 10:00:00|2913.15|2912.55|2908.9|2908.3|2915.4|2914.8|2908.15|2907.55|33934
1588071600000|2020-04-28 11:00:00|2908.77|2908.17|2914.9|2914.3|2914.9|2914.3|2906.15|2905.55|32424
1588075200000|2020-04-28 12:00:00|2914.65|2914.05|2920.15|2919.55|2920.9|2920.3|2911.15|2910.55|47399
1588078800000|2020-04-28 13:00:00|2920.27|2919.67|2900.55|2900.15|2921.4|2920.8|2900.55|2900.15|185803
1588082400000|2020-04-28 14:00:00|2900.17|2899.77|2864.55|2864.15|2905.8|2905.4|2862.55|2862.15|269309
1588086000000|2020-04-28 15:00:00|2864.8|2864.4|2874.48|2874.08|2884.48|2884.08|2862.05|2861.65|183031
1588089600000|2020-04-28 16:00:00|2874.73|2874.33|2879.58|2879.18|2881.58|2881.18|2863.48|2863.08|146310
1588093200000|2020-04-28 17:00:00|2879.83|2879.43|2880.83|2880.43|2886.08|2885.68|2876.33|2875.93|100311
1588096800000|2020-04-28 18:00:00|2881.08|2880.68|2879.83|2879.43|2889.83|2889.43|2877.08|2876.68|133897
1588100400000|2020-04-28 19:00:00|2879.58|2879.18|2864.89|2864.49|2887.39|2886.99|2860.89|2860.49|218140
1588104000000|2020-04-28 20:00:00|2864.79|2864.39|2868.99|2867.49|2876.39|2875.79|2862.89|2862.29|61101
1588107600000|2020-04-28 21:00:00|2869.46|2867.96|2876.25|2874.75|2876.25|2874.75|2869.1|2867.6|1
1588111200000|2020-04-28 22:00:00|2879.51|2878.91|2872.89|2872.29|2881.01|2880.41|2869.51|2868.91|10602
1588114800000|2020-04-28 23:00:00|2873.01|2872.41|2880.14|2879.54|2884.39|2883.79|2869.39|2868.79|8881
1588118400000|2020-04-29 00:00:00|2880.01|2879.41|2886.14|2885.54|2888.14|2887.54|2879.39|2878.79|10344
1588122000000|2020-04-29 01:00:00|2886.26|2885.66|2901.14|2900.54|2909.89|2909.29|2885.89|2885.29|24560
1588125600000|2020-04-29 02:00:00|2900.89|2900.29|2907.64|2907.04|2908.39|2907.79|2899.14|2898.54|10805
1588129200000|2020-04-29 03:00:00|2907.89|2907.29|2906.89|2906.29|2908.14|2907.54|2901.14|2900.54|5400
1588132800000|2020-04-29 04:00:00|2906.76|2906.16|2910.39|2909.79|2913.39|2912.79|2902.39|2901.79|22988
1588136400000|2020-04-29 05:00:00|2910.26|2909.66|2908.39|2907.79|2911.89|2911.29|2902.89|2902.29|10350
1588140000000|2020-04-29 06:00:00|2908.51|2907.91|2897.89|2897.29|2910.39|2909.79|2894.39|2893.79|13759
1588143600000|2020-04-29 07:00:00|2898.01|2897.41|2902.14|2901.54|2904.14|2903.54|2891.89|2891.29|25726
1588147200000|2020-04-29 08:00:00|2901.89|2901.29|2903.64|2903.04|2903.64|2903.04|2894.39|2893.79|16518
1588150800000|2020-04-29 09:00:00|2903.89|2903.29|2901.89|2901.29|2905.64|2905.04|2899.39|2898.79|13959
1588154400000|2020-04-29 10:00:00|2902.01|2901.41|2900.39|2899.79|2902.14|2901.54|2892.14|2891.54|20082
1588158000000|2020-04-29 11:00:00|2900.14|2899.54|2891.14|2890.54|2902.39|2901.79|2888.89|2888.29|26748
1588161600000|2020-04-29 12:00:00|2891.26|2890.66|2930.14|2929.54|2931.14|2930.54|2890.39|2889.79|122957
1588165200000|2020-04-29 13:00:00|2929.89|2929.29|2926.29|2925.89|2935.14|2934.54|2910.79|2910.39|203837
1588168800000|2020-04-29 14:00:00|2926.04|2925.64|2930.54|2930.14|2933.29|2932.89|2914.79|2914.39|186557
1588172400000|2020-04-29 15:00:00|2930.79|2930.39|2935.54|2935.14|2938.04|2937.64|2925.54|2925.14|147765
1588176000000|2020-04-29 16:00:00|2935.79|2935.39|2946.25|2945.85|2950.5|2950.1|2935.54|2935.14|147254
1588179600000|2020-04-29 17:00:00|2946.5|2946.1|2943.37|2942.97|2952.75|2952.35|2940.75|2940.35|119914
1588183200000|2020-04-29 18:00:00|2943.25|2942.85|2946.5|2946.1|2947.75|2947.35|2931.75|2931.35|166584
1588186800000|2020-04-29 19:00:00|2946.75|2946.35|2938.09|2937.69|2955.5|2955.1|2937.5|2937.1|271257
1588190400000|2020-04-29 20:00:00|2937.09|2937.49|2967.39|2965.89|2967.71|2967.11|2937.09|2936.49|94643
1588194000000|2020-04-29 21:00:00|2967.24|2965.74|2965.17|2963.67|2967.57|2966.07|2959.85|2958.35|2
1588197600000|2020-04-29 22:00:00|2964.21|2963.61|2957.71|2957.11|2964.21|2963.61|2954.84|2954.24|11413
1588201200000|2020-04-29 23:00:00|2957.59|2956.99|2954.09|2953.49|2958.59|2957.99|2952.84|2952.24|8585
1588204800000|2020-04-30 00:00:00|2953.84|2953.24|2946.84|2946.24|2953.96|2953.36|2940.59|2939.99|17276
1588208400000|2020-04-30 01:00:00|2946.46|2945.86|2947.34|2946.74|2951.59|2950.99|2943.59|2942.99|10900
1588212000000|2020-04-30 02:00:00|2947.09|2946.49|2955.34|2954.74|2956.09|2955.49|2946.59|2945.99|9055
1588215600000|2020-04-30 03:00:00|2955.09|2954.49|2965.09|2964.49|2965.84|2965.24|2953.34|2952.74|9684
1588219200000|2020-04-30 04:00:00|2964.84|2964.24|2969.09|2968.49|2973.09|2972.49|2962.84|2962.24|18721
1588222800000|2020-04-30 05:00:00|2969.21|2968.61|2964.09|2963.49|2970.34|2969.74|2963.84|2963.24|24814
1588226400000|2020-04-30 06:00:00|2964.34|2963.74|2963.96|2963.36|2964.84|2964.24|2955.84|2955.24|20552
1588230000000|2020-04-30 07:00:00|2963.84|2963.24|2949.34|2948.74|2963.84|2963.24|2947.34|2946.74|35670
1588233600000|2020-04-30 08:00:00|2949.59|2948.99|2950.09|2949.49|2960.84|2960.24|2947.34|2946.74|26408
1588237200000|2020-04-30 09:00:00|2950.34|2949.74|2956.34|2955.74|2956.84|2956.24|2948.59|2947.99|18410
1588240800000|2020-04-30 10:00:00|2956.46|2955.86|2942.09|2941.49|2959.34|2958.74|2937.34|2936.74|37419
1588244400000|2020-04-30 11:00:00|2941.84|2941.24|2929.84|2929.24|2944.09|2943.49|2928.59|2927.99|52707
1588248000000|2020-04-30 12:00:00|2929.59|2928.99|2917.71|2917.11|2938.84|2938.24|2917.34|2916.74|77927
1588251600000|2020-04-30 13:00:00|2917.59|2916.99|2917.99|2917.59|2923.34|2922.84|2901.99|2901.59|237460
1588255200000|2020-04-30 14:00:00|2917.74|2917.34|2917.13|2916.73|2928.93|2928.53|2911.99|2911.59|244633
1588258800000|2020-04-30 15:00:00|2917.38|2916.98|2902.63|2902.23|2925.88|2925.48|2902.38|2901.98|186424
1588262400000|2020-04-30 16:00:00|2902.88|2902.48|2906.06|2905.66|2907.56|2907.16|2892.63|2892.23|171913
1588266000000|2020-04-30 17:00:00|2905.93|2905.53|2898.31|2897.91|2910.56|2910.16|2897.56|2897.16|117083
1588269600000|2020-04-30 18:00:00|2898.06|2897.66|2899.56|2899.16|2908.06|2907.66|2895.06|2894.66|113530
1588273200000|2020-04-30 19:00:00|2899.68|2899.28|2909.84|2909.44|2918.34|2917.94|2897.56|2897.16|370471
1588276800000|2020-04-30 20:00:00|2909.62|2909.02|2892.25|2890.75|2912.37|2911.77|2887.24|2886.64|117888
1588280400000|2020-04-30 21:00:00|2892.54|2891.04|2881.97|2880.47|2892.84|2891.34|2881.79|2880.29|4
1588284000000|2020-04-30 22:00:00|2879.74|2879.14|2876.12|2875.52|2880.49|2879.89|2862.12|2861.52|29813
1588287600000|2020-04-30 23:00:00|2875.99|2875.39|2882.87|2882.27|2884.24|2883.64|2873.62|2873.02|13447
1588291200000|2020-05-01 00:00:00|2882.99|2882.39|2885.87|2885.27|2886.37|2885.77|2875.87|2875.27|16811
1588294800000|2020-05-01 01:00:00|2885.99|2885.39|2878.62|2878.02|2888.37|2887.77|2875.37|2874.77|11203
1588298400000|2020-05-01 02:00:00|2878.74|2878.14|2869.37|2868.77|2880.62|2880.02|2866.87|2866.27|11318
1588302000000|2020-05-01 03:00:00|2869.62|2869.02|2869.37|2868.77|2874.12|2873.52|2864.87|2864.27|10313
1588305600000|2020-05-01 04:00:00|2869.12|2868.52|2873.12|2872.52|2875.37|2874.77|2868.87|2868.27|5655
1588309200000|2020-05-01 05:00:00|2873.24|2872.64|2870.12|2869.52|2874.62|2874.02|2862.87|2862.27|8852
1588312800000|2020-05-01 06:00:00|2869.87|2869.27|2848.87|2848.27|2870.37|2869.77|2845.37|2844.77|22739
1588316400000|2020-05-01 07:00:00|2849.12|2848.52|2848.87|2848.27|2854.37|2853.77|2839.62|2839.02|29431
1588320000000|2020-05-01 08:00:00|2849.37|2848.77|2858.62|2858.02|2859.37|2858.77|2842.37|2841.77|27827
1588323600000|2020-05-01 09:00:00|2858.87|2858.27|2852.37|2851.77|2859.37|2858.77|2849.99|2849.39|13623
1588327200000|2020-05-01 10:00:00|2852.24|2851.64|2855.37|2854.77|2859.62|2859.02|2851.87|2851.27|19046
1588330800000|2020-05-01 11:00:00|2855.12|2854.52|2853.62|2853.02|2856.37|2855.77|2845.12|2844.52|24336
1588334400000|2020-05-01 12:00:00|2853.87|2853.27|2851.62|2851.02|2854.12|2853.52|2847.62|2847.02|30968
1588338000000|2020-05-01 13:00:00|2851.12|2850.52|2856.02|2855.62|2866.27|2865.87|2849.37|2848.77|176427
1588341600000|2020-05-01 14:00:00|2859.02|2858.62|2856.6|2856.2|2865.02|2864.62|2847.6|2847.2|228253
1588345200000|2020-05-01 15:00:00|2856.85|2856.45|2832.85|2832.45|2856.85|2856.45|2830.1|2829.7|161560
1588348800000|2020-05-01 16:00:00|2832.6|2832.2|2828.9|2828.5|2835.85|2835.45|2821.9|2821.5|167823
1588352400000|2020-05-01 17:00:00|2829.15|2828.75|2825.15|2824.75|2833.15|2832.75|2821.15|2820.75|117820
1588356000000|2020-05-01 18:00:00|2824.9|2824.5|2831.15|2830.75|2833.9|2833.5|2821.4|2821|107900
1588359600000|2020-05-01 19:00:00|2831.4|2831|2833.57|2833.17|2839.65|2839.25|2822.32|2821.92|283594
1588363200000|2020-05-01 20:00:00|2833.55|2833.15|2827.03|2825.53|2836.4|2835.8|2825.52|2824.92|68096
1588543200000|2020-05-03 22:00:00|2798.27|2797.67|2790.65|2790.05|2806.15|2805.55|2785.9|2785.3|39361
1588546800000|2020-05-03 23:00:00|2790.9|2790.3|2786.9|2786.3|2795.4|2794.8|2782.65|2782.05|20235
1588550400000|2020-05-04 00:00:00|2787.4|2786.8|2785.15|2784.55|2793.15|2792.55|2780.65|2780.05|22759
1588554000000|2020-05-04 01:00:00|2785.4|2784.8|2803.15|2802.55|2804.65|2804.05|2785.4|2784.8|25004
1588557600000|2020-05-04 02:00:00|2803.27|2802.67|2804.65|2804.05|2806.02|2805.42|2797.65|2797.05|10708
1588561200000|2020-05-04 03:00:00|2804.9|2804.3|2815.9|2815.3|2815.9|2815.3|2804.65|2804.05|13028
1588564800000|2020-05-04 04:00:00|2815.65|2815.05|2807.9|2807.3|2817.4|2816.8|2804.65|2804.05|9233
1588568400000|2020-05-04 05:00:00|2808.02|2807.42|2803.9|2803.3|2812.4|2811.8|2802.02|2801.42|11615
1588572000000|2020-05-04 06:00:00|2804.02|2803.42|2819.15|2818.55|2823.65|2823.05|2801.65|2801.05|26643
1588575600000|2020-05-04 07:00:00|2819.4|2818.8|2810.4|2809.8|2822.15|2821.55|2805.15|2804.55|42868
1588579200000|2020-05-04 08:00:00|2811.65|2811.05|2803.9|2803.3|2817.65|2817.05|2802.65|2802.05|37956
1588582800000|2020-05-04 09:00:00|2804.15|2803.55|2805.4|2804.8|2805.4|2804.8|2792.9|2792.3|34415
1588586400000|2020-05-04 10:00:00|2805.65|2805.05|2806.02|2805.42|2811.4|2810.8|2802.4|2801.8|29060
1588590000000|2020-05-04 11:00:00|2806.15|2805.55|2809.65|2809.05|2815.02|2814.42|2803.15|2802.55|28296
1588593600000|2020-05-04 12:00:00|2809.02|2808.42|2810.9|2810.3|2817.4|2816.8|2806.15|2805.55|49523
1588597200000|2020-05-04 13:00:00|2810.77|2810.17|2812.05|2811.65|2816.4|2815.8|2798.05|2797.65|188012
1588600800000|2020-05-04 14:00:00|2811.92|2811.52|2813.05|2812.65|2827.3|2826.9|2810.8|2810.4|193607
1588604400000|2020-05-04 15:00:00|2813.3|2812.9|2820.3|2819.9|2824.8|2824.4|2811.55|2811.15|137548
1588608000000|2020-05-04 16:00:00|2820.55|2820.15|2817.03|2816.63|2826.3|2825.9|2815.28|2814.88|80374
1588611600000|2020-05-04 17:00:00|2816.78|2816.38|2820.28|2819.88|2820.53|2820.13|2808.03|2807.63|86135
1588615200000|2020-05-04 18:00:00|2820.03|2819.63|2830.78|2830.38|2831.78|2831.38|2816.78|2816.38|115835
1588618800000|2020-05-04 19:00:00|2830.53|2830.13|2842.79|2842.39|2845.04|2844.64|2828.53|2828.13|208342
1588622400000|2020-05-04 20:00:00|2842.89|2842.29|2837.46|2835.96|2842.89|2842.29|2832.76|2832.16|53991
1588626000000|2020-05-04 21:00:00|2837.53|2836.03|2835.83|2834.33|2837.61|2836.11|2835.83|2834.33|1
1588629600000|2020-05-04 22:00:00|2836.12|2834.62|2836.89|2836.29|2843.14|2842.54|2834.39|2833.79|7485
1588633200000|2020-05-04 23:00:00|2837.14|2836.54|2840.64|2840.04|2841.39|2840.79|2835.14|2834.54|4246
1588636800000|2020-05-05 00:00:00|2840.89|2840.29|2848.89|2848.29|2848.89|2848.29|2840.76|2840.16|10529
1588640400000|2020-05-05 01:00:00|2849.14|2848.54|2856.89|2856.29|2857.39|2856.79|2848.14|2847.54|13249
1588644000000|2020-05-05 02:00:00|2857.01|2856.41|2853.64|2853.04|2857.39|2856.79|2851.64|2851.04|7739
1588647600000|2020-05-05 03:00:00|2853.39|2852.79|2851.39|2850.79|2855.14|2854.54|2849.89|2849.29|5326
1588651200000|2020-05-05 04:00:00|2851.14|2850.54|2858.89|2858.29|2860.89|2860.29|2851.14|2850.54|7642
1588654800000|2020-05-05 05:00:00|2858.76|2858.16|2856.39|2855.79|2859.89|2859.29|2855.89|2855.29|3912
1588658400000|2020-05-05 06:00:00|2856.89|2856.29|2860.89|2860.29|2861.89|2861.29|2854.64|2854.04|13024
1588662000000|2020-05-05 07:00:00|2860.64|2860.04|2870.39|2869.79|2873.14|2872.54|2855.76|2855.16|38884
1588665600000|2020-05-05 08:00:00|2869.89|2869.29|2843.39|2842.79|2874.39|2873.79|2842.89|2842.29|51336
1588669200000|2020-05-05 09:00:00|2843.64|2843.04|2859.89|2859.29|2860.89|2860.29|2842.14|2841.54|35495
1588672800000|2020-05-05 10:00:00|2860.14|2859.54|2864.14|2863.54|2865.89|2865.29|2856.64|2856.04|26303
1588676400000|2020-05-05 11:00:00|2863.89|2863.29|2865.39|2864.79|2868.64|2868.04|2861.14|2860.54|30143
1588680000000|2020-05-05 12:00:00|2865.14|2864.54|2870.89|2870.29|2874.14|2873.54|2864.89|2864.29|39973
1588683600000|2020-05-05 13:00:00|2871.14|2870.54|2887.96|2887.56|2887.96|2887.56|2868.54|2868.04|166799
1588687200000|2020-05-05 14:00:00|2888.21|2887.81|2886.46|2886.06|2891.21|2890.81|2880.46|2880.06|182012
1588690800000|2020-05-05 15:00:00|2886.71|2886.31|2895.48|2895.08|2896.23|2895.83|2884.98|2884.58|129099
1588694400000|2020-05-05 16:00:00|2895.73|2895.33|2890.73|2890.33|2899.23|2898.83|2889.98|2889.58|113418
1588698000000|2020-05-05 17:00:00|2890.85|2890.45|2894.23|2893.83|2895.98|2895.58|2886.73|2886.33|96285
1588701600000|2020-05-05 18:00:00|2893.98|2893.58|2898.77|2898.37|2898.77|2898.37|2891.02|2890.62|90170
1588705200000|2020-05-05 19:00:00|2898.52|2898.12|2867.22|2866.82|2898.52|2898.12|2863.47|2863.07|323811
1588708800000|2020-05-05 20:00:00|2867.72|2867.32|2869.07|2867.57|2869.35|2868.75|2861.22|2860.62|52854
1588712400000|2020-05-05 21:00:00|2868.96|2867.46|2867.52|2866.02|2876.81|2875.31|2867.49|2865.99|0
1588716000000|2020-05-05 22:00:00|2867.47|2866.87|2877.6|2877|2877.85|2877.25|2863.47|2862.87|10973
1588719600000|2020-05-05 23:00:00|2877.72|2877.12|2875.6|2875|2878.1|2877.5|2874.1|2873.5|5156
1588723200000|2020-05-06 00:00:00|2875.85|2875.25|2856.1|2855.5|2875.85|2875.25|2852.6|2852|20057
1588726800000|2020-05-06 01:00:00|2856.35|2855.75|2863.1|2862.5|2865.1|2864.5|2852.6|2852|19541
1588730400000|2020-05-06 02:00:00|2863.22|2862.62|2864.85|2864.25|2865.35|2864.75|2856.6|2856|9767
1588734000000|2020-05-06 03:00:00|2864.6|2864|2869.35|2868.75|2872.6|2872|2864.35|2863.75|10469
1588737600000|2020-05-06 04:00:00|2869.6|2869|2868.6|2868|2870.85|2870.25|2864.35|2863.75|4629
1588741200000|2020-05-06 05:00:00|2868.85|2868.25|2881.85|2881.25|2884.1|2883.5|2868.1|2867.5|14260
1588744800000|2020-05-06 06:00:00|2882.1|2881.5|2889.85|2889.25|2894.35|2893.75|2877.85|2877.25|19970
1588748400000|2020-05-06 07:00:00|2889.35|2888.75|2883.6|2883|2892.1|2891.5|2879.6|2879|26189
1588752000000|2020-05-06 08:00:00|2883.35|2882.75|2886.22|2885.62|2889.1|2888.5|2880.1|2879.5|27357
1588755600000|2020-05-06 09:00:00|2886.1|2885.5|2892.1|2891.5|2893.6|2893|2883.85|2883.25|19964
1588759200000|2020-05-06 10:00:00|2892.35|2891.75|2892.6|2892|2895.1|2894.5|2890.22|2889.62|17046
1588762800000|2020-05-06 11:00:00|2892.85|2892.25|2883.85|2883.25|2893.35|2892.75|2883.6|2883|18455
1588766400000|2020-05-06 12:00:00|2883.6|2883|2881.35|2880.75|2886.35|2885.75|2874.35|2873.75|46402
1588770000000|2020-05-06 13:00:00|2881.1|2880.5|2868.75|2868.35|2890.5|2890.1|2863.75|2863.35|173813
1588773600000|2020-05-06 14:00:00|2869|2868.6|2877.25|2876.85|2884|2883.6|2856.25|2855.85|212945
1588777200000|2020-05-06 15:00:00|2877|2876.6|2866.5|2866.1|2881.25|2880.85|2860.75|2860.35|155283
1588780800000|2020-05-06 16:00:00|2866.25|2865.85|2871.95|2871.55|2876.07|2875.67|2864|2863.6|98534
1588784400000|2020-05-06 17:00:00|2872.2|2871.8|2875.45|2875.05|2879.7|2879.3|2865.2|2864.8|90967
1588788000000|2020-05-06 18:00:00|2875.2|2874.8|2868.2|2867.8|2875.45|2875.05|2863.2|2862.8|123162
1588791600000|2020-05-06 19:00:00|2867.95|2867.55|2848.04|2847.64|2871.45|2871.05|2847.54|2847.14|240629
1588795200000|2020-05-06 20:00:00|2848.54|2848.14|2843|2841.5|2849.13|2848.53|2840.63|2839.73|65607
1588798800000|2020-05-06 21:00:00|2843.04|2841.54|2842.66|2841.16|2844.71|2843.21|2842.41|2840.91|4
1588802400000|2020-05-06 22:00:00|2841|2840.4|2834.88|2834.28|2846.75|2846.15|2831.38|2830.78|17959
1588806000000|2020-05-06 23:00:00|2835.13|2834.53|2841.63|2841.03|2841.63|2841.03|2833.38|2832.78|11306
1588809600000|2020-05-07 00:00:00|2842.38|2841.78|2849.5|2848.9|2851.63|2851.03|2842.38|2841.78|23735
1588813200000|2020-05-07 01:00:00|2849.63|2849.03|2848|2847.4|2853.63|2853.03|2846.88|2846.28|12919
1588816800000|2020-05-07 02:00:00|2848.13|2847.53|2851.63|2851.03|2852.63|2852.03|2845.38|2844.78|8603
1588820400000|2020-05-07 03:00:00|2851.75|2851.15|2858.13|2857.53|2859.63|2859.03|2851.63|2851.03|13603
1588824000000|2020-05-07 04:00:00|2857.88|2857.28|2861.13|2860.53|2863.13|2862.53|2855.88|2855.28|17219
1588827600000|2020-05-07 05:00:00|2861.38|2860.78|2859.38|2858.78|2861.63|2861.03|2856.13|2855.53|7647
1588831200000|2020-05-07 06:00:00|2859.25|2858.65|2864.88|2864.28|2868.63|2868.03|2858.88|2858.28|13084
1588834800000|2020-05-07 07:00:00|2864.63|2864.03|2874.63|2874.03|2883.38|2882.78|2862.88|2862.28|34662
1588838400000|2020-05-07 08:00:00|2874.38|2873.78|2877.88|2877.28|2879.13|2878.53|2871.38|2870.78|19572
1588842000000|2020-05-07 09:00:00|2878.13|2877.53|2883.63|2883.03|2886.38|2885.78|2876.63|2876.03|26364
1588845600000|2020-05-07 10:00:00|2883.75|2883.15|2880.63|2880.03|2887.13|2886.53|2878.63|2878.03|27111
1588849200000|2020-05-07 11:00:00|2880.13|2879.53|2888.38|2887.78|2889.63|2889.03|2877.38|2876.78|28857
1588852800000|2020-05-07 12:00:00|2888.63|2888.03|2884.88|2884.28|2888.88|2888.28|2880.25|2879.65|43366
1588856400000|2020-05-07 13:00:00|2885.13|2884.53|2891.03|2890.63|2894.53|2894.13|2880.78|2880.38|172505
1588860000000|2020-05-07 14:00:00|2891.28|2890.88|2880.99|2880.59|2892.03|2891.63|2876.99|2876.59|194062
1588863600000|2020-05-07 15:00:00|2881.24|2880.84|2899.49|2899.09|2902.24|2901.84|2880.74|2880.34|173953
1588867200000|2020-05-07 16:00:00|2899.74|2899.34|2897.49|2897.09|2902.74|2902.34|2892.99|2892.59|106902
1588870800000|2020-05-07 17:00:00|2897.74|2897.34|2893.08|2892.68|2900.74|2900.34|2890.24|2889.84|84420
1588874400000|2020-05-07 18:00:00|2892.33|2891.93|2885.33|2884.93|2894.58|2894.18|2881.08|2880.68|112628
1588878000000|2020-05-07 19:00:00|2885.08|2884.68|2881.69|2881.29|2889.08|2888.68|2876.19|2875.79|263713
1588881600000|2020-05-07 20:00:00|2881.24|2880.64|2890.31|2888.81|2891.86|2891.26|2879.74|2879.14|52319
1588885200000|2020-05-07 21:00:00|2890.27|2888.77|2889.29|2887.79|2890.63|2889.13|2888.92|2887.42|1
1588888800000|2020-05-07 22:00:00|2889.36|2888.76|2895.49|2894.89|2895.74|2895.14|2887.24|2886.64|6688
1588892400000|2020-05-07 23:00:00|2895.61|2895.01|2899.99|2899.39|2900.24|2899.64|2890.74|2890.14|11682
1588896000000|2020-05-08 00:00:00|2900.24|2899.64|2912.24|2911.64|2913.49|2912.89|2900.24|2899.64|27244
1588899600000|2020-05-08 01:00:00|2912.49|2911.89|2911.24|2910.64|2914.99|2914.39|2909.74|2909.14|16921
1588903200000|2020-05-08 02:00:00|2911.49|2910.89|2919.49|2918.89|2921.74|2921.14|2910.74|2910.14|17257
1588906800000|2020-05-08 03:00:00|2919.36|2918.76|2920.99|2920.39|2922.74|2922.14|2918.74|2918.14|8042
1588910400000|2020-05-08 04:00:00|2921.11|2920.51|2920.49|2919.89|2923.74|2923.14|2919.24|2918.64|6533
1588914000000|2020-05-08 05:00:00|2920.74|2920.14|2925.99|2925.39|2926.24|2925.64|2920.24|2919.64|9828
1588917600000|2020-05-08 06:00:00|2925.86|2925.26|2915.49|2914.89|2929.49|2928.89|2914.49|2913.89|15850
1588921200000|2020-05-08 07:00:00|2915.74|2915.14|2913.49|2912.89|2917.49|2916.89|2912.24|2911.64|21356
1588924800000|2020-05-08 08:00:00|2913.24|2912.64|2914.61|2914.01|2914.99|2914.39|2908.74|2908.14|22569
1588928400000|2020-05-08 09:00:00|2914.49|2913.89|2919.49|2918.89|2919.74|2919.14|2912.24|2911.64|15225
1588932000000|2020-05-08 10:00:00|2919.24|2918.64|2919.49|2918.89|2922.49|2921.89|2918.24|2917.64|11560
1588935600000|2020-05-08 11:00:00|2918.86|2918.26|2913.74|2913.14|2919.49|2918.89|2913.24|2912.64|13809
1588939200000|2020-05-08 12:00:00|2913.99|2913.39|2917.74|2917.14|2924.99|2924.39|2909.24|2908.64|75456
1588942800000|2020-05-08 13:00:00|2917.49|2916.89|2912.39|2911.99|2921.99|2921.39|2902.89|2902.49|160912
1588946400000|2020-05-08 14:00:00|2912.64|2912.24|2912.64|2912.24|2919.64|2919.24|2909.89|2909.49|156960
1588950000000|2020-05-08 15:00:00|2912.89|2912.49|2921.64|2921.24|2922.89|2922.49|2908.89|2908.49|119279
1588953600000|2020-05-08 16:00:00|2921.89|2921.49|2923.63|2923.23|2924.64|2924.24|2919.64|2919.24|71430
1588957200000|2020-05-08 17:00:00|2923.88|2923.48|2915.13|2914.73|2924.63|2924.23|2911.88|2911.48|91957
1588960800000|2020-05-08 18:00:00|2914.63|2914.23|2920.88|2920.48|2921.75|2921.35|2912.13|2911.73|84266
1588964400000|2020-05-08 19:00:00|2921.13|2920.73|2928.72|2928.32|2932.47|2932.07|2919.38|2918.98|241095
1588968000000|2020-05-08 20:00:00|2928.69|2928.29|2937.98|2936.48|2939.91|2939.31|2928.54|2927.94|69482
1589148000000|2020-05-10 22:00:00|2924.66|2924.06|2933.54|2932.94|2935.29|2934.69|2923.29|2922.69|17054
1589151600000|2020-05-10 23:00:00|2933.79|2933.19|2945.04|2944.44|2946.04|2945.44|2931.54|2930.94|25577
1589155200000|2020-05-11 00:00:00|2944.79|2944.19|2948.54|2947.94|2949.04|2948.44|2942.79|2942.19|18511
1589158800000|2020-05-11 01:00:00|2948.29|2947.69|2951.66|2951.06|2953.79|2953.19|2944.29|2943.69|24487
1589162400000|2020-05-11 02:00:00|2951.79|2951.19|2948.54|2947.94|2953.04|2952.44|2947.54|2946.94|12541
1589166000000|2020-05-11 03:00:00|2948.41|2947.81|2949.29|2948.69|2950.04|2949.44|2947.54|2946.94|6180
1589169600000|2020-05-11 04:00:00|2949.54|2948.94|2947.04|2946.44|2952.04|2951.44|2945.79|2945.19|9486
1589173200000|2020-05-11 05:00:00|2946.79|2946.19|2938.04|2937.44|2946.79|2946.19|2938.04|2937.44|11220
1589176800000|2020-05-11 06:00:00|2938.16|2937.56|2943.79|2943.19|2945.04|2944.44|2934.29|2933.69|13677
1589180400000|2020-05-11 07:00:00|2944.04|2943.44|2945.54|2944.94|2949.04|2948.44|2937.79|2937.19|20148
1589184000000|2020-05-11 08:00:00|2945.29|2944.69|2932.04|2931.44|2945.54|2944.94|2929.04|2928.44|27880
1589187600000|2020-05-11 09:00:00|2931.79|2931.19|2925.04|2924.44|2931.79|2931.19|2920.79|2920.19|35969
1589191200000|2020-05-11 10:00:00|2925.29|2924.69|2916.79|2916.19|2926.54|2925.94|2913.54|2912.94|26821
1589194800000|2020-05-11 11:00:00|2917.04|2916.44|2904.54|2903.94|2918.79|2918.19|2902.54|2901.94|40486
1589198400000|2020-05-11 12:00:00|2904.79|2904.19|2901.54|2900.94|2907.04|2906.44|2897.04|2896.44|63216
1589202000000|2020-05-11 13:00:00|2901.79|2901.19|2908.19|2907.79|2915.94|2915.54|2901.29|2900.69|172911
1589205600000|2020-05-11 14:00:00|2907.94|2907.54|2913.18|2912.78|2918.43|2918.03|2907.44|2907.04|183968
1589209200000|2020-05-11 15:00:00|2913.43|2913.03|2923.93|2923.53|2924.43|2924.03|2912.68|2912.28|132982
1589212800000|2020-05-11 16:00:00|2923.68|2923.28|2934.41|2934.01|2935.23|2934.83|2921.43|2921.03|114764
1589216400000|2020-05-11 17:00:00|2934.16|2933.76|2938.16|2937.76|2944.41|2944.01|2932.41|2932.01|110607
1589220000000|2020-05-11 18:00:00|2938.41|2938.01|2939.41|2939.01|2941.66|2941.26|2931.66|2931.26|123712
1589223600000|2020-05-11 19:00:00|2939.16|2938.76|2929.43|2929.03|2944.41|2944.01|2929.43|2929.03|227248
1589227200000|2020-05-11 20:00:00|2929.04|2928.44|2926.05|2924.55|2931.13|2930.19|2924.29|2923.69|70134
1589230800000|2020-05-11 21:00:00|2926.2|2924.7|2926.92|2925.42|2927.86|2926.36|2925.83|2924.33|0
1589234400000|2020-05-11 22:00:00|2926.66|2926.06|2929.29|2928.69|2934.54|2933.94|2926.04|2925.44|10137
1589238000000|2020-05-11 23:00:00|2929.16|2928.56|2923.04|2922.44|2931.04|2930.44|2919.79|2919.19|9464
1589241600000|2020-05-12 00:00:00|2923.29|2922.69|2911.79|2911.19|2925.04|2924.44|2909.79|2909.19|21880
1589245200000|2020-05-12 01:00:00|2912.04|2911.44|2910.04|2909.44|2917.79|2917.19|2907.04|2906.44|19962
1589248800000|2020-05-12 02:00:00|2909.79|2909.19|2908.29|2907.69|2913.29|2912.69|2903.91|2903.31|12516
1589252400000|2020-05-12 03:00:00|2908.54|2907.94|2910.54|2909.94|2910.54|2909.94|2901.54|2900.94|13033
1589256000000|2020-05-12 04:00:00|2910.29|2909.69|2915.04|2914.44|2916.04|2915.44|2909.04|2908.44|9019
1589259600000|2020-05-12 05:00:00|2914.79|2914.19|2916.54|2915.94|2921.29|2920.69|2914.79|2914.19|9522
1589263200000|2020-05-12 06:00:00|2916.29|2915.69|2910.79|2910.19|2916.54|2915.94|2903.79|2903.19|17863
1589266800000|2020-05-12 07:00:00|2910.29|2909.69|2921.79|2921.19|2924.29|2923.69|2910.04|2909.44|29019
1589270400000|2020-05-12 08:00:00|2922.04|2921.44|2920.29|2919.69|2925.41|2924.81|2916.79|2916.19|24744
1589274000000|2020-05-12 09:00:00|2920.79|2920.19|2927.54|2926.94|2928.54|2927.94|2916.04|2915.44|27215
1589277600000|2020-05-12 10:00:00|2927.79|2927.19|2934.29|2933.69|2936.54|2935.94|2925.79|2925.19|26646
1589281200000|2020-05-12 11:00:00|2934.16|2933.56|2941.29|2940.69|2942.79|2942.19|2932.79|2932.19|29735
1589284800000|2020-05-12 12:00:00|2941.04|2940.44|2941.54|2940.94|2942.79|2942.19|2934.79|2934.19|40533
1589288400000|2020-05-12 13:00:00|2941.79|2941.19|2926.44|2926.04|2945.94|2945.54|2919.44|2919.04|204297
1589292000000|2020-05-12 14:00:00|2926.94|2926.54|2929.13|2928.73|2931.38|2930.98|2919.88|2919.48|205874
1589295600000|2020-05-12 15:00:00|2929.38|2928.98|2929|2928.6|2935.13|2934.73|2923.38|2922.98|152374
1589299200000|2020-05-12 16:00:00|2929.13|2928.73|2928.95|2928.55|2930.2|2929.8|2923.63|2923.23|98547
1589302800000|2020-05-12 17:00:00|2928.7|2928.3|2918.7|2918.3|2929.45|2929.05|2908.95|2908.55|163555
1589306400000|2020-05-12 18:00:00|2918.57|2918.17|2914.45|2914.05|2919.45|2919.05|2906.32|2905.92|163561
1589310000000|2020-05-12 19:00:00|2914.2|2913.8|2869.03|2868.63|2915.2|2914.8|2869.03|2868.63|369895
1589313600000|2020-05-12 20:00:00|2868.83|2868.43|2846.54|2845.04|2869.68|2869.08|2844.8|2844.2|126278
1589317200000|2020-05-12 21:00:00|2846.61|2845.11|2848.06|2846.56|2850.91|2849.41|2842.98|2841.48|0
1589320800000|2020-05-12 22:00:00|2848.02|2846.52|2849.18|2848.58|2855.68|2855.08|2840.18|2839.58|24006
1589324400000|2020-05-12 23:00:00|2849.43|2848.83|2836.18|2835.58|2852.68|2852.08|2833.93|2833.33|22808
1589328000000|2020-05-13 00:00:00|2836.43|2835.83|2846.43|2845.83|2848.68|2848.08|2832.18|2831.58|31207
1589331600000|2020-05-13 01:00:00|2846.68|2846.08|2847.43|2846.83|2849.43|2848.83|2839.93|2839.33|24649
1589335200000|2020-05-13 02:00:00|2847.68|2847.08|2854.18|2853.58|2857.18|2856.58|2846.93|2846.33|19090
1589338800000|2020-05-13 03:00:00|2854.43|2853.83|2860.68|2860.08|2860.68|2860.08|2853.18|2852.58|11874
1589342400000|2020-05-13 04:00:00|2860.55|2859.95|2865.43|2864.83|2865.68|2865.08|2857.68|2857.08|9636
1589346000000|2020-05-13 05:00:00|2865.68|2865.08|2858.68|2858.08|2866.68|2866.08|2852.43|2851.83|16615
1589349600000|2020-05-13 06:00:00|2858.18|2857.58|2870.43|2869.83|2871.68|2871.08|2856.93|2856.33|19747
1589353200000|2020-05-13 07:00:00|2870.68|2870.08|2860.18|2859.58|2870.93|2870.33|2852.93|2852.33|43182
1589356800000|2020-05-13 08:00:00|2859.93|2859.33|2858.43|2857.83|2869.43|2868.83|2854.93|2854.33|28944
1589360400000|2020-05-13 09:00:00|2857.93|2857.33|2873.18|2872.58|2875.68|2875.08|2855.68|2855.08|38556
1589364000000|2020-05-13 10:00:00|2872.93|2872.33|2876.68|2876.08|2879.93|2879.33|2872.43|2871.83|30606
1589367600000|2020-05-13 11:00:00|2876.43|2875.83|2880.43|2879.83|2883.18|2882.58|2872.55|2871.95|25695
1589371200000|2020-05-13 12:00:00|2879.68|2879.08|2872.68|2872.08|2882.18|2881.58|2871.18|2870.58|51883
1589374800000|2020-05-13 13:00:00|2872.43|2871.83|2851.83|2851.43|2872.43|2871.83|2840.08|2839.68|299588
1589378400000|2020-05-13 14:00:00|2851.58|2851.18|2851.05|2850.65|2875.3|2874.9|2849.3|2848.9|283515
1589382000000|2020-05-13 15:00:00|2851.3|2850.9|2822.05|2821.65|2857.3|2856.9|2815.3|2814.9|328788
1589385600000|2020-05-13 16:00:00|2822.3|2821.9|2820.38|2819.98|2825.8|2825.4|2799.55|2799.15|335619
1589389200000|2020-05-13 17:00:00|2820.13|2819.73|2810.88|2810.48|2823.88|2823.48|2807.38|2806.98|175130
1589392800000|2020-05-13 18:00:00|2810.75|2810.35|2799.88|2799.48|2821.13|2820.73|2799.88|2799.48|196731
1589396400000|2020-05-13 19:00:00|2800.38|2799.98|2819.13|2818.73|2824.13|2823.73|2792.63|2792.23|422339
1589400000000|2020-05-13 20:00:00|2819.38|2818.98|2824.91|2823.41|2825.63|2825.03|2815.13|2814.53|81260
1589403600000|2020-05-13 21:00:00|2824.8|2823.3|2825.75|2824.25|2825.75|2824.25|2823.49|2821.99|1
1589407200000|2020-05-13 22:00:00|2827.5|2826.9|2827.38|2826.78|2830|2829.4|2821.63|2821.03|12819
1589410800000|2020-05-13 23:00:00|2827.63|2827.03|2822.75|2822.15|2830.88|2830.28|2821.38|2820.78|10744
1589414400000|2020-05-14 00:00:00|2822.63|2822.03|2819.38|2818.78|2822.63|2822.03|2809.63|2809.03|28786
1589418000000|2020-05-14 01:00:00|2819.13|2818.53|2814.38|2813.78|2823.88|2823.28|2810.13|2809.53|27099
1589421600000|2020-05-14 02:00:00|2813.88|2813.28|2818.13|2817.53|2818.63|2818.03|2804.13|2803.53|21374
1589425200000|2020-05-14 03:00:00|2818.38|2817.78|2818.88|2818.28|2821.38|2820.78|2814.63|2814.03|13227
1589428800000|2020-05-14 04:00:00|2819.13|2818.53|2812.38|2811.78|2824.88|2824.28|2811.88|2811.28|12485
1589432400000|2020-05-14 05:00:00|2812.25|2811.65|2807.38|2806.78|2817.25|2816.65|2807.13|2806.53|16722
1589436000000|2020-05-14 06:00:00|2807.13|2806.53|2807.88|2807.28|2811.88|2811.28|2802.25|2801.65|24839
1589439600000|2020-05-14 07:00:00|2808.13|2807.53|2815.13|2814.53|2825.88|2825.28|2807.88|2807.28|44863
1589443200000|2020-05-14 08:00:00|2815.38|2814.78|2814.88|2814.28|2819.63|2819.03|2810.13|2809.53|41635
1589446800000|2020-05-14 09:00:00|2814.75|2814.15|2822.63|2822.03|2823.38|2822.78|2812.75|2812.15|25420
1589450400000|2020-05-14 10:00:00|2822.75|2822.15|2817.38|2816.78|2822.88|2822.28|2809.88|2809.28|37464
1589454000000|2020-05-14 11:00:00|2818.13|2817.53|2802.5|2801.9|2819.38|2818.78|2800.88|2800.28|55234
1589457600000|2020-05-14 12:00:00|2802.38|2801.78|2791.63|2791.03|2805.88|2805.28|2783.13|2782.53|103532
1589461200000|2020-05-14 13:00:00|2791.13|2790.53|2771.03|2770.63|2800.28|2799.88|2768.53|2768.13|284237
1589464800000|2020-05-14 14:00:00|2771.28|2770.88|2801.08|2800.68|2808.58|2808.18|2766.03|2765.63|390099
1589468400000|2020-05-14 15:00:00|2801.33|2800.93|2800.08|2799.68|2818.58|2818.18|2792.58|2792.18|319147
1589472000000|2020-05-14 16:00:00|2800.33|2799.93|2826.71|2826.31|2828.96|2828.56|2796.33|2795.93|198001
1589475600000|2020-05-14 17:00:00|2826.96|2826.56|2823.46|2823.06|2838.96|2838.56|2820.96|2820.56|175327
1589479200000|2020-05-14 18:00:00|2823.71|2823.31|2824.46|2824.06|2829.71|2829.31|2813.21|2812.81|175923
1589482800000|2020-05-14 19:00:00|2824.21|2823.81|2853.53|2853.13|2853.53|2853.13|2821.96|2821.56|339762
1589486400000|2020-05-14 20:00:00|2853.28|2852.88|2854.79|2853.29|2859.82|2859.22|2850.44|2849.84|95748
1589490000000|2020-05-14 21:00:00|2854.72|2853.22|2854.61|2853.11|2855.39|2853.89|2852.91|2851.41|1
1589493600000|2020-05-14 22:00:00|2852.44|2851.84|2849.69|2849.09|2854.82|2854.22|2848.07|2847.47|9091
1589497200000|2020-05-14 23:00:00|2849.82|2849.22|2859.82|2859.22|2860.82|2860.22|2848.57|2847.97|9625
1589414400000|2020-05-14 00:00:00|2822.63|2822.03|2819.38|2818.78|2822.63|2822.03|2809.63|2809.03|28786
1589418000000|2020-05-14 01:00:00|2819.13|2818.53|2814.38|2813.78|2823.88|2823.28|2810.13|2809.53|27099
1589421600000|2020-05-14 02:00:00|2813.88|2813.28|2818.13|2817.53|2818.63|2818.03|2804.13|2803.53|21374
1589425200000|2020-05-14 03:00:00|2818.38|2817.78|2818.88|2818.28|2821.38|2820.78|2814.63|2814.03|13227
1589428800000|2020-05-14 04:00:00|2819.13|2818.53|2812.38|2811.78|2824.88|2824.28|2811.88|2811.28|12485
1589432400000|2020-05-14 05:00:00|2812.25|2811.65|2807.38|2806.78|2817.25|2816.65|2807.13|2806.53|16722
1589436000000|2020-05-14 06:00:00|2807.13|2806.53|2807.88|2807.28|2811.88|2811.28|2802.25|2801.65|24839
1589439600000|2020-05-14 07:00:00|2808.13|2807.53|2815.13|2814.53|2825.88|2825.28|2807.88|2807.28|44863
1589443200000|2020-05-14 08:00:00|2815.38|2814.78|2814.88|2814.28|2819.63|2819.03|2810.13|2809.53|41635
1589446800000|2020-05-14 09:00:00|2814.75|2814.15|2822.63|2822.03|2823.38|2822.78|2812.75|2812.15|25420
1589450400000|2020-05-14 10:00:00|2822.75|2822.15|2817.38|2816.78|2822.88|2822.28|2809.88|2809.28|37464
1589454000000|2020-05-14 11:00:00|2818.13|2817.53|2802.5|2801.9|2819.38|2818.78|2800.88|2800.28|55234
1589457600000|2020-05-14 12:00:00|2802.38|2801.78|2791.63|2791.03|2805.88|2805.28|2783.13|2782.53|103532
1589461200000|2020-05-14 13:00:00|2791.13|2790.53|2771.03|2770.63|2800.28|2799.88|2768.53|2768.13|284237
1589464800000|2020-05-14 14:00:00|2771.28|2770.88|2801.08|2800.68|2808.58|2808.18|2766.03|2765.63|390099
1589468400000|2020-05-14 15:00:00|2801.33|2800.93|2800.08|2799.68|2818.58|2818.18|2792.58|2792.18|319147
1589472000000|2020-05-14 16:00:00|2800.33|2799.93|2826.71|2826.31|2828.96|2828.56|2796.33|2795.93|198001
1589475600000|2020-05-14 17:00:00|2826.96|2826.56|2823.46|2823.06|2838.96|2838.56|2820.96|2820.56|175327
1589479200000|2020-05-14 18:00:00|2823.71|2823.31|2824.46|2824.06|2829.71|2829.31|2813.21|2812.81|175923
1589482800000|2020-05-14 19:00:00|2824.21|2823.81|2853.53|2853.13|2853.53|2853.13|2821.96|2821.56|339762
1589486400000|2020-05-14 20:00:00|2853.28|2852.88|2854.79|2853.29|2859.82|2859.22|2850.44|2849.84|95748
1589490000000|2020-05-14 21:00:00|2854.72|2853.22|2854.61|2853.11|2855.39|2853.89|2852.91|2851.41|1
1589493600000|2020-05-14 22:00:00|2852.44|2851.84|2849.69|2849.09|2854.82|2854.22|2848.07|2847.47|9091
1589497200000|2020-05-14 23:00:00|2849.82|2849.22|2859.82|2859.22|2860.82|2860.22|2848.57|2847.97|9625
1589500800000|2020-05-15 00:00:00|2860.07|2859.47|2853.82|2853.22|2863.57|2862.97|2851.82|2851.22|16540
1589504400000|2020-05-15 01:00:00|2854.07|2853.47|2848.07|2847.47|2855.32|2854.72|2844.82|2844.22|17464
1589508000000|2020-05-15 02:00:00|2849.19|2848.59|2850.32|2849.72|2852.32|2851.72|2841.32|2840.72|18850
1589511600000|2020-05-15 03:00:00|2850.69|2850.09|2853.44|2852.84|2854.32|2853.72|2843.57|2842.97|11943
1589515200000|2020-05-15 04:00:00|2853.57|2852.97|2856.57|2855.97|2858.82|2858.22|2850.82|2850.22|10798
1589518800000|2020-05-15 05:00:00|2856.32|2855.72|2851.32|2850.72|2861.32|2860.72|2851.32|2850.72|9307
1589522400000|2020-05-15 06:00:00|2851.44|2850.84|2853.07|2852.47|2854.32|2853.72|2848.07|2847.47|13364
1589526000000|2020-05-15 07:00:00|2853.32|2852.72|2867.32|2866.72|2869.07|2868.47|2853.07|2852.47|42246
1589529600000|2020-05-15 08:00:00|2867.07|2866.47|2862.32|2861.72|2867.57|2866.97|2858.57|2857.97|29267
1589533200000|2020-05-15 09:00:00|2862.57|2861.97|2856.82|2856.22|2865.32|2864.72|2854.07|2853.47|26692
1589536800000|2020-05-15 10:00:00|2856.57|2855.97|2835.32|2834.72|2860.32|2859.72|2834.07|2833.47|49055
1589540400000|2020-05-15 11:00:00|2835.57|2834.97|2820.82|2820.22|2835.82|2835.22|2819.07|2818.47|82532
1589544000000|2020-05-15 12:00:00|2820.57|2819.97|2825.82|2825.22|2832.07|2831.47|2817.07|2816.47|89229
1589547600000|2020-05-15 13:00:00|2826.32|2825.72|2840.59|2840.19|2844.22|2843.82|2815.72|2815.32|237193
1589551200000|2020-05-15 14:00:00|2840.72|2840.32|2831.64|2831.24|2852.97|2852.57|2828.64|2828.24|259946
1589554800000|2020-05-15 15:00:00|2831.39|2830.99|2833.89|2833.49|2835.39|2834.99|2821.39|2820.99|168695
1589558400000|2020-05-15 16:00:00|2833.64|2833.24|2843.72|2843.32|2850.22|2849.82|2832.14|2831.74|141817
1589562000000|2020-05-15 17:00:00|2843.97|2843.57|2852.47|2852.07|2853.84|2853.44|2842.97|2842.57|118069
1589565600000|2020-05-15 18:00:00|2852.97|2852.57|2848.72|2848.32|2861.97|2861.57|2847.22|2846.82|147115
1589569200000|2020-05-15 19:00:00|2849.47|2849.07|2865.51|2865.11|2865.51|2865.11|2846.22|2845.82|250564
1589572800000|2020-05-15 20:00:00|2865.61|2865.01|2861.15|2859.65|2865.61|2865.01|2851.52|2850.89|82298
1589576400000|2020-05-15 21:00:00|2861.13|2859.63|2861.13|2859.63|2861.13|2859.63|2861.13|2859.63|0
1589752800000|2020-05-17 22:00:00|2860.64|2860.04|2873.52|2872.92|2878.52|2877.92|2856.52|2855.92|22529
1589756400000|2020-05-17 23:00:00|2873.77|2873.17|2874.52|2873.92|2879.52|2878.92|2872.77|2872.17|13156
1589760000000|2020-05-18 00:00:00|2874.77|2874.17|2874.89|2874.29|2878.27|2877.67|2871.52|2870.92|12635
1589763600000|2020-05-18 01:00:00|2875.02|2874.42|2877.27|2876.67|2880.52|2879.92|2873.64|2873.04|13186
1589767200000|2020-05-18 02:00:00|2877.39|2876.79|2886.52|2885.92|2888.77|2888.17|2877.02|2876.42|15829
1589770800000|2020-05-18 03:00:00|2886.27|2885.67|2885.27|2884.67|2890.77|2890.17|2885.02|2884.42|7394
1589774400000|2020-05-18 04:00:00|2885.14|2884.54|2886.52|2885.92|2887.02|2886.42|2882.52|2881.92|6940
1589778000000|2020-05-18 05:00:00|2886.02|2885.42|2880.27|2879.67|2887.27|2886.67|2880.27|2879.67|8443
1589781600000|2020-05-18 06:00:00|2880.39|2879.79|2888.02|2887.42|2892.02|2891.42|2880.27|2879.67|16149
1589785200000|2020-05-18 07:00:00|2888.27|2887.67|2895.52|2894.92|2896.02|2895.42|2888.02|2887.42|33325
1589788800000|2020-05-18 08:00:00|2895.27|2894.67|2897.77|2897.17|2902.52|2901.92|2894.52|2893.92|35983
1589792400000|2020-05-18 09:00:00|2897.52|2896.92|2893.52|2892.92|2899.02|2898.42|2890.52|2889.92|17595
1589796000000|2020-05-18 10:00:00|2893.77|2893.17|2900.52|2899.92|2900.77|2900.17|2892.77|2892.17|14825
1589799600000|2020-05-18 11:00:00|2900.77|2900.17|2920.27|2919.67|2921.52|2920.92|2897.02|2896.42|51599
1589803200000|2020-05-18 12:00:00|2920.02|2919.42|2938.77|2938.17|2939.77|2939.17|2920.02|2919.42|90904
1589806800000|2020-05-18 13:00:00|2939.02|2938.42|2935.29|2934.89|2944.42|2944.02|2929.67|2929.27|217381
1589810400000|2020-05-18 14:00:00|2935.42|2935.02|2947.78|2947.38|2949.28|2948.88|2931.67|2931.27|211439
1589814000000|2020-05-18 15:00:00|2947.53|2947.13|2953.03|2952.63|2958.28|2957.88|2947.53|2947.13|212641
1589817600000|2020-05-18 16:00:00|2952.78|2952.38|2950.36|2949.96|2955.03|2954.63|2948.03|2947.63|106525
1589821200000|2020-05-18 17:00:00|2950.61|2950.21|2958.11|2957.71|2960.11|2959.71|2949.86|2949.46|100252
1589824800000|2020-05-18 18:00:00|2958.36|2957.96|2959.11|2958.71|2962.86|2962.46|2956.36|2955.96|117438
1589828400000|2020-05-18 19:00:00|2958.86|2958.46|2951.86|2951.46|2968.36|2967.96|2951.61|2951.21|312617
1589832000000|2020-05-18 20:00:00|2951.59|2951.19|2949.86|2948.36|2954.94|2954.34|2947.94|2947.34|82087
1589835600000|2020-05-18 21:00:00|2949.97|2948.47|2950.54|2949.04|2951.5|2950|2949.45|2947.95|0
1589839200000|2020-05-18 22:00:00|2950.81|2950.21|2956.69|2956.09|2958.56|2957.96|2946.06|2945.46|11967
1589842800000|2020-05-18 23:00:00|2956.94|2956.34|2956.56|2955.96|2957.19|2956.59|2950.19|2949.59|8473
1589846400000|2020-05-19 00:00:00|2956.44|2955.84|2952.44|2951.84|2958.44|2957.84|2946.69|2946.09|16902
1589850000000|2020-05-19 01:00:00|2952.56|2951.96|2944.69|2944.09|2952.56|2951.96|2944.19|2943.59|15565
1589853600000|2020-05-19 02:00:00|2945.19|2944.59|2946.69|2946.09|2950.19|2949.59|2943.19|2942.59|10433
1589857200000|2020-05-19 03:00:00|2947.19|2946.59|2944.94|2944.34|2947.44|2946.84|2940.44|2939.84|11913
1589860800000|2020-05-19 04:00:00|2945.44|2944.84|2955.06|2954.46|2955.94|2955.34|2945.19|2944.59|10182
1589864400000|2020-05-19 05:00:00|2954.94|2954.34|2950.56|2949.96|2955.94|2955.34|2948.19|2947.59|7910
1589868000000|2020-05-19 06:00:00|2950.44|2949.84|2977.94|2977.34|2980.94|2980.34|2948.19|2947.59|34661
1589871600000|2020-05-19 07:00:00|2977.44|2976.84|2955.94|2955.34|2977.44|2976.84|2954.19|2953.59|54781
1589875200000|2020-05-19 08:00:00|2956.19|2955.59|2948.06|2947.46|2958.69|2958.09|2937.69|2937.09|47843
1589878800000|2020-05-19 09:00:00|2947.94|2947.34|2943.44|2942.84|2949.69|2949.09|2939.94|2939.34|20945
1589882400000|2020-05-19 10:00:00|2943.69|2943.09|2941.19|2940.59|2944.94|2944.34|2935.94|2935.34|26170
1589886000000|2020-05-19 11:00:00|2941.44|2940.84|2945.94|2945.34|2952.94|2952.34|2940.94|2940.34|25229
1589889600000|2020-05-19 12:00:00|2946.19|2945.59|2947.44|2946.84|2949.19|2948.59|2940.19|2939.59|40755
1589893200000|2020-05-19 13:00:00|2947.69|2947.09|2948.09|2947.69|2948.84|2948.44|2936.59|2936.19|169001
1589896800000|2020-05-19 14:00:00|2947.84|2947.44|2954.88|2954.48|2959.84|2959.44|2943.34|2942.94|214939
1589900400000|2020-05-19 15:00:00|2954.63|2954.23|2956.63|2956.23|2962.13|2961.73|2951.63|2951.23|134409
1589904000000|2020-05-19 16:00:00|2956.88|2956.48|2954.38|2953.98|2958.88|2958.48|2949.38|2948.98|77441
1589907600000|2020-05-19 17:00:00|2954.13|2953.73|2957.65|2957.25|2959.15|2958.75|2951.63|2951.23|52856
1589911200000|2020-05-19 18:00:00|2957.4|2957|2942.65|2942.25|2964.4|2964|2939.9|2939.5|122596
1589914800000|2020-05-19 19:00:00|2942.9|2942.5|2922.18|2921.78|2960.65|2960.25|2921.93|2921.53|340486
1589918400000|2020-05-19 20:00:00|2921.63|2921.23|2923.27|2921.77|2925.73|2925.13|2919.85|2919.25|77830
1589922000000|2020-05-19 21:00:00|2923.23|2921.73|2920.22|2918.72|2923.71|2922.21|2918.9|2917.4|0
1589925600000|2020-05-19 22:00:00|2919.1|2918.5|2924.23|2923.63|2924.73|2924.13|2914.23|2913.63|18640
1589929200000|2020-05-19 23:00:00|2923.98|2923.38|2928.73|2928.13|2930.73|2930.13|2923.98|2923.38|11927
1589932800000|2020-05-20 00:00:00|2928.98|2928.38|2933.48|2932.88|2935.23|2934.63|2928.23|2927.63|14764
1589936400000|2020-05-20 01:00:00|2933.73|2933.13|2942.48|2941.88|2942.73|2942.13|2933.73|2933.13|15263
1589940000000|2020-05-20 02:00:00|2942.35|2941.75|2939.48|2938.88|2942.35|2941.75|2938.73|2938.13|8970
1589943600000|2020-05-20 03:00:00|2939.73|2939.13|2941.23|2940.63|2942.23|2941.63|2934.85|2934.25|7619
1589947200000|2020-05-20 04:00:00|2941.1|2940.5|2942.98|2942.38|2946.98|2946.38|2939.23|2938.63|8870
1589950800000|2020-05-20 05:00:00|2943.23|2942.63|2936.73|2936.13|2946.23|2945.63|2934.73|2934.13|10548
1589954400000|2020-05-20 06:00:00|2936.98|2936.38|2934.98|2934.38|2937.98|2937.38|2930.73|2930.13|14438
1589958000000|2020-05-20 07:00:00|2935.1|2934.5|2936.35|2935.75|2944.98|2944.38|2933.23|2932.63|30443
1589961600000|2020-05-20 08:00:00|2936.23|2935.63|2949.1|2948.5|2953.23|2952.63|2935.98|2935.38|29236
1589965200000|2020-05-20 09:00:00|2948.98|2948.38|2957.98|2957.38|2959.23|2958.63|2947.35|2946.75|26481
1589968800000|2020-05-20 10:00:00|2957.73|2957.13|2956.73|2956.13|2959.73|2959.13|2954.48|2953.88|24734
1589972400000|2020-05-20 11:00:00|2956.23|2955.63|2956.98|2956.38|2958.23|2957.63|2952.73|2952.13|25510
1589976000000|2020-05-20 12:00:00|2956.85|2956.25|2958.48|2957.88|2962.73|2962.13|2955.23|2954.63|40494
1589979600000|2020-05-20 13:00:00|2958.98|2958.38|2968.38|2967.98|2969.88|2969.48|2957.88|2957.38|170759
1589983200000|2020-05-20 14:00:00|2968.63|2968.23|2973.38|2972.98|2977.63|2977.23|2967.13|2966.73|218022
1589986800000|2020-05-20 15:00:00|2973.88|2973.48|2977.72|2977.32|2980.72|2980.32|2971.47|2971.07|121326
1589990400000|2020-05-20 16:00:00|2977.97|2977.57|2970.44|2970.04|2979.22|2978.82|2962.94|2962.54|153461
1589994000000|2020-05-20 17:00:00|2970.69|2970.29|2966.94|2966.54|2971.44|2971.04|2961.44|2961.04|105459
1589997600000|2020-05-20 18:00:00|2966.69|2966.29|2972.69|2972.29|2975.94|2975.54|2960.19|2959.79|147292
1590001200000|2020-05-20 19:00:00|2972.81|2972.41|2971.58|2971.18|2975.08|2974.68|2963.94|2963.54|236403
1590004800000|2020-05-20 20:00:00|2971.38|2970.98|2976.9|2975.4|2977.85|2977.25|2971.38|2970.88|55946
1590008400000|2020-05-20 21:00:00|2976.68|2975.18|2977.19|2975.69|2977.93|2976.43|2976.42|2974.92|1
1590012000000|2020-05-20 22:00:00|2977.85|2977.25|2971.98|2971.38|2978.35|2977.75|2971.35|2970.75|11054
1590015600000|2020-05-20 23:00:00|2972.35|2971.75|2969.23|2968.63|2972.98|2972.38|2969.23|2968.63|7053
1590019200000|2020-05-21 00:00:00|2969.48|2968.88|2967.98|2967.38|2969.48|2968.88|2962.98|2962.38|14485
1590022800000|2020-05-21 01:00:00|2967.73|2967.13|2956.73|2956.13|2967.73|2967.13|2956.23|2955.63|17711
1590026400000|2020-05-21 02:00:00|2956.48|2955.88|2956.98|2956.38|2958.73|2958.13|2950.98|2950.38|15511
1590030000000|2020-05-21 03:00:00|2957.23|2956.63|2956.48|2955.88|2958.73|2958.13|2952.98|2952.38|7691
1590033600000|2020-05-21 04:00:00|2956.73|2956.13|2960.23|2959.63|2960.73|2960.13|2953.48|2952.88|6176
1590037200000|2020-05-21 05:00:00|2960.1|2959.5|2956.23|2955.63|2962.48|2961.88|2955.6|2955|7099
1590040800000|2020-05-21 06:00:00|2956.35|2955.75|2953.23|2952.63|2958.48|2957.88|2952.23|2951.63|10445
1590044400000|2020-05-21 07:00:00|2953.85|2953.25|2954.73|2954.13|2960.48|2959.88|2947.98|2947.38|22841
1590048000000|2020-05-21 08:00:00|2954.98|2954.38|2957.23|2956.63|2958.48|2957.88|2946.98|2946.38|19861
1590051600000|2020-05-21 09:00:00|2957.48|2956.88|2950.98|2950.38|2959.48|2958.88|2950.6|2950|23672
1590055200000|2020-05-21 10:00:00|2950.73|2950.13|2955.23|2954.63|2957.73|2957.13|2948.48|2947.88|19475
1590058800000|2020-05-21 11:00:00|2955.48|2954.88|2957.98|2957.38|2963.48|2962.88|2955.48|2954.88|26721
1590062400000|2020-05-21 12:00:00|2958.1|2957.5|2965.73|2965.13|2968.98|2968.38|2955.73|2955.13|44633
1590066000000|2020-05-21 13:00:00|2965.48|2964.88|2972.57|2972.17|2978.07|2977.67|2963.48|2962.88|157678
1590069600000|2020-05-21 14:00:00|2972.32|2971.92|2959.97|2959.57|2975.82|2975.42|2954.72|2954.32|254014
1590073200000|2020-05-21 15:00:00|2959.47|2959.07|2950.22|2949.82|2959.47|2959.07|2938.72|2938.32|242983
1590076800000|2020-05-21 16:00:00|2950.72|2950.32|2951.07|2950.67|2960.72|2960.32|2947.47|2947.07|149343
1590080400000|2020-05-21 17:00:00|2951.32|2950.92|2953.57|2953.17|2959.82|2959.42|2949.07|2948.67|126440
1590084000000|2020-05-21 18:00:00|2953.82|2953.42|2948.82|2948.42|2959.82|2959.42|2945.57|2945.17|111548
1590087600000|2020-05-21 19:00:00|2950.82|2950.42|2949.05|2948.65|2958.05|2957.65|2946.55|2946.15|228962
1590091200000|2020-05-21 20:00:00|2948.65|2948.05|2942.27|2940.77|2950.4|2949.8|2941.27|2940.5|56610
1590094800000|2020-05-21 21:00:00|2942.34|2940.84|2943.06|2941.56|2943.69|2942.19|2942.34|2940.84|0
1590098400000|2020-05-21 22:00:00|2942.85|2941.35|2949.27|2948.67|2950.9|2950.3|2939.15|2938.55|11790
1590102000000|2020-05-21 23:00:00|2949.15|2948.55|2954.4|2953.8|2954.9|2954.3|2949.15|2948.55|7758
1590105600000|2020-05-22 00:00:00|2954.65|2954.05|2951.77|2951.17|2957.4|2956.8|2951.15|2950.55|10019
1590109200000|2020-05-22 01:00:00|2951.65|2951.05|2943.9|2943.3|2953.65|2953.05|2939.15|2938.55|23108
1590112800000|2020-05-22 02:00:00|2943.65|2943.05|2929.9|2929.3|2943.65|2943.05|2928.27|2927.67|22950
1590116400000|2020-05-22 03:00:00|2930.02|2929.42|2924.4|2923.8|2931.9|2931.3|2920.65|2920.05|19101
1590120000000|2020-05-22 04:00:00|2924.65|2924.05|2922.9|2922.3|2927.9|2927.3|2921.4|2920.8|11410
1590123600000|2020-05-22 05:00:00|2923.02|2922.42|2920.15|2919.55|2923.4|2922.8|2915.4|2914.8|18688
1590127200000|2020-05-22 06:00:00|2920.02|2919.42|2920.65|2920.05|2928.15|2927.55|2919.4|2918.8|18841
1590130800000|2020-05-22 07:00:00|2921.02|2920.42|2912.4|2911.8|2922.9|2922.3|2909.15|2908.55|42471
1590134400000|2020-05-22 08:00:00|2912.65|2912.05|2926.4|2925.8|2926.9|2926.3|2912.4|2911.8|28365
1590138000000|2020-05-22 09:00:00|2926.65|2926.05|2924.9|2924.3|2931.9|2931.3|2923.9|2923.3|22573
1590141600000|2020-05-22 10:00:00|2924.65|2924.05|2931.4|2930.8|2933.65|2933.05|2924.52|2923.92|21512
1590145200000|2020-05-22 11:00:00|2931.65|2931.05|2946.15|2945.55|2947.9|2947.3|2930.9|2930.3|44934
1590148800000|2020-05-22 12:00:00|2945.9|2945.3|2944.9|2944.3|2950.4|2949.8|2942.65|2942.05|54567
1590152400000|2020-05-22 13:00:00|2944.65|2944.05|2943.8|2943.4|2950.4|2949.8|2935.05|2934.65|165167
1590156000000|2020-05-22 14:00:00|2943.92|2943.52|2935.3|2934.9|2946.3|2945.9|2933.55|2933.15|203152
1590159600000|2020-05-22 15:00:00|2935.05|2934.65|2940.83|2940.43|2943.08|2942.68|2933.8|2933.4|114310
1590163200000|2020-05-22 16:00:00|2941.08|2940.68|2945.3|2944.9|2948.3|2947.9|2937.83|2937.43|78847
1590166800000|2020-05-22 17:00:00|2945.55|2945.15|2948.55|2948.15|2949.3|2948.9|2944.05|2943.65|70312
1590170400000|2020-05-22 18:00:00|2948.8|2948.4|2951.55|2951.15|2955.3|2954.9|2948.3|2947.9|92490
1590174000000|2020-05-22 19:00:00|2951.3|2950.9|2955.01|2954.61|2957.26|2956.86|2944.01|2943.61|206263
1590177600000|2020-05-22 20:00:00|2955.26|2954.86|2961.89|2960.39|2962.18|2961.58|2954.56|2953.96|53832
1590357600000|2020-05-24 22:00:00|2955.43|2954.83|2970.56|2969.96|2972.43|2971.83|2955.31|2954.71|11854
1590361200000|2020-05-24 23:00:00|2970.31|2969.71|2971.81|2971.21|2974.06|2973.46|2967.06|2966.46|5714
1590364800000|2020-05-25 00:00:00|2972.06|2971.46|2966.81|2966.21|2973.31|2972.71|2966.06|2965.46|7146
1590368400000|2020-05-25 01:00:00|2966.68|2966.08|2968.56|2967.96|2968.56|2967.96|2959.31|2958.71|12762
1590372000000|2020-05-25 02:00:00|2968.43|2967.83|2965.81|2965.21|2970.06|2969.46|2964.06|2963.46|6889
1590375600000|2020-05-25 03:00:00|2965.56|2964.96|2967.31|2966.71|2968.81|2968.21|2965.31|2964.71|3406
1590379200000|2020-05-25 04:00:00|2967.43|2966.83|2968.81|2968.21|2970.56|2969.96|2967.06|2966.46|2848
1590382800000|2020-05-25 05:00:00|2968.56|2967.96|2970.31|2969.71|2972.31|2971.71|2968.31|2967.71|5272
1590386400000|2020-05-25 06:00:00|2970.18|2969.58|2972.06|2971.46|2974.81|2974.21|2970.18|2969.58|8883
1590390000000|2020-05-25 07:00:00|2971.93|2971.33|2967.81|2967.21|2972.31|2971.71|2964.43|2963.83|9957
1590393600000|2020-05-25 08:00:00|2967.93|2967.33|2984.68|2984.08|2988.56|2987.96|2965.31|2964.71|21527
1590397200000|2020-05-25 09:00:00|2984.56|2983.96|2987.56|2986.96|2988.31|2987.71|2983.56|2982.96|11796
1590400800000|2020-05-25 10:00:00|2987.31|2986.71|2988.81|2988.21|2989.81|2989.21|2981.56|2980.96|13251
1590404400000|2020-05-25 11:00:00|2988.56|2987.96|2986.06|2985.46|2989.06|2988.46|2983.81|2983.21|9219
1590408000000|2020-05-25 12:00:00|2985.81|2985.21|2989.31|2988.71|2990.56|2989.96|2984.56|2983.96|8508
1590411600000|2020-05-25 13:00:00|2989.56|2988.96|2989.96|2989.56|2991.06|2990.46|2987.71|2987.31|12472
1590415200000|2020-05-25 14:00:00|2990.21|2989.81|2992.96|2992.56|2993.21|2992.81|2989.21|2988.81|11198
1590418800000|2020-05-25 15:00:00|2992.71|2992.31|2993.21|2992.81|2994.71|2994.31|2991.96|2991.56|12968
1590422400000|2020-05-25 16:00:00|2992.96|2992.56|2993.96|2993.56|2994.71|2994.31|2991.96|2991.56|6960
1590426000000|2020-05-25 17:00:00|2994.03|2992.53|2993.52|2992.02|2994.05|2992.55|2993.04|2991.54|15
1590429600000|2020-05-25 18:00:00|2993.04|2991.54|2994.48|2992.98|2994.48|2992.98|2993.04|2991.54|0
1590433200000|2020-05-25 19:00:00|2994.96|2993.46|2995.43|2993.93|2995.92|2994.42|2994.48|2992.98|0
1590436800000|2020-05-25 20:00:00|2995.33|2993.83|2995.54|2994.04|2995.54|2994.04|2995.33|2993.83|0
1590440400000|2020-05-25 21:00:00|2995.24|2993.74|2994.74|2993.24|2995.24|2993.74|2994.74|2993.24|0
1590444000000|2020-05-25 22:00:00|2993.68|2993.08|2989.81|2989.21|2994.43|2993.83|2987.81|2987.21|7758
1590447600000|2020-05-25 23:00:00|2989.93|2989.33|2987.43|2986.83|2990.18|2989.58|2986.06|2985.46|4980
1590451200000|2020-05-26 00:00:00|2987.31|2986.71|2991.81|2991.21|2993.81|2993.21|2985.81|2985.21|11790
1590454800000|2020-05-26 01:00:00|2992.06|2991.46|2998.81|2998.21|2998.81|2998.21|2991.06|2990.46|16643
1590458400000|2020-05-26 02:00:00|2999.31|2998.71|2997.81|2997.21|3000.56|2999.96|2996.56|2995.96|9745
1590462000000|2020-05-26 03:00:00|2998.06|2997.46|3005.31|3004.71|3006.31|3005.71|2997.31|2996.71|10972
1590465600000|2020-05-26 04:00:00|3005.18|3004.58|3010.31|3009.71|3015.81|3015.21|3004.43|3003.83|18770
1590469200000|2020-05-26 05:00:00|3010.43|3009.83|3012.06|3011.46|3013.56|3012.96|3007.31|3006.71|11849
1590472800000|2020-05-26 06:00:00|3011.93|3011.33|3014.81|3014.21|3018.81|3018.21|3010.06|3009.46|26677
1590476400000|2020-05-26 07:00:00|3015.18|3014.58|3010.31|3009.71|3016.56|3015.96|3008.31|3007.71|36459
1590480000000|2020-05-26 08:00:00|3009.81|3009.21|3015.81|3015.21|3016.31|3015.71|3009.06|3008.46|25351
1590483600000|2020-05-26 09:00:00|3015.68|3015.08|3014.56|3013.96|3019.81|3019.21|3013.56|3012.96|27398
1590487200000|2020-05-26 10:00:00|3014.31|3013.71|3013.06|3012.46|3017.06|3016.46|3011.06|3010.46|19294
1590490800000|2020-05-26 11:00:00|3012.81|3012.21|3011.81|3011.21|3015.06|3014.46|3009.31|3008.71|25770
1590494400000|2020-05-26 12:00:00|3012.31|3011.71|3019.81|3019.21|3019.81|3019.21|3009.06|3008.46|43113
1590498000000|2020-05-26 13:00:00|3019.56|3018.96|3010.21|3009.81|3024.56|3023.96|3008.46|3008.06|212561
1590501600000|2020-05-26 14:00:00|3009.96|3009.56|3013.94|3013.54|3016.19|3015.79|3005.69|3005.29|206612
1590505200000|2020-05-26 15:00:00|3014.19|3013.79|3004.94|3004.54|3016.69|3016.29|2999.94|2999.54|202479
1590508800000|2020-05-26 16:00:00|3005.19|3004.79|3011.32|3010.92|3011.82|3011.42|3001.44|3001.04|97869
1590512400000|2020-05-26 17:00:00|3011.57|3011.17|3012.32|3011.92|3015.82|3015.42|3009.82|3009.42|68172
1590516000000|2020-05-26 18:00:00|3012.07|3011.67|3011.32|3010.92|3015.32|3014.92|3008.32|3007.92|76464
1590519600000|2020-05-26 19:00:00|3011.07|3010.67|2992.17|2991.77|3011.82|3011.42|2987.67|2987.27|339944
1590523200000|2020-05-26 20:00:00|2992.12|2991.72|2999.03|2997.53|3000.34|2999.74|2992.12|2991.62|62713
1590526800000|2020-05-26 21:00:00|2999.05|2997.55|2997.99|2996.49|2999.09|2997.59|2996.75|2995.25|1
1590530400000|2020-05-26 22:00:00|2998.34|2997.74|2996.97|2996.37|2998.34|2997.74|2992.47|2991.87|10035
1590534000000|2020-05-26 23:00:00|2997.09|2996.49|2994.22|2993.62|2997.72|2997.12|2991.97|2991.37|6490
1590537600000|2020-05-27 00:00:00|2994.47|2993.87|2997.72|2997.12|2998.47|2997.87|2987.72|2987.12|17342
1590541200000|2020-05-27 01:00:00|2997.84|2997.24|3004.34|3003.74|3008.72|3008.12|2997.84|2997.24|22865
1590544800000|2020-05-27 02:00:00|3004.22|3003.62|3011.22|3010.62|3011.72|3011.12|2999.47|2998.87|15271
1590548400000|2020-05-27 03:00:00|3011.47|3010.87|3018.22|3017.62|3020.72|3020.12|3010.47|3009.87|17840
1590552000000|2020-05-27 04:00:00|3018.09|3017.49|3018.47|3017.87|3022.22|3021.62|3017.47|3016.87|10615
1590555600000|2020-05-27 05:00:00|3018.22|3017.62|3016.47|3015.87|3020.72|3020.12|3015.47|3014.87|11817
1590559200000|2020-05-27 06:00:00|3016.34|3015.74|3013.47|3012.87|3018.22|3017.62|3012.47|3011.87|13918
1590562800000|2020-05-27 07:00:00|3013.34|3012.74|3020.22|3019.62|3023.47|3022.87|3008.22|3007.62|38299
1590566400000|2020-05-27 08:00:00|3020.47|3019.87|3026.47|3025.87|3027.97|3027.37|3017.72|3017.12|34396
1590570000000|2020-05-27 09:00:00|3026.72|3026.12|3037.22|3036.62|3038.97|3038.37|3024.72|3024.12|48369
1590573600000|2020-05-27 10:00:00|3037.47|3036.87|3033.72|3033.12|3038.22|3037.62|3030.47|3029.87|36073
1590577200000|2020-05-27 11:00:00|3033.47|3032.87|3028.47|3027.87|3035.72|3035.12|3027.72|3027.12|34658
1590580800000|2020-05-27 12:00:00|3028.97|3028.37|3023.22|3022.62|3034.22|3033.62|3022.97|3022.37|69343
1590584400000|2020-05-27 13:00:00|3023.47|3022.87|2999.12|2998.72|3028.72|3028.12|2996.62|2996.22|286697
1590588000000|2020-05-27 14:00:00|2999.37|2998.97|2981.12|2980.72|3006.74|3006.34|2969.62|2969.22|381998
1590591600000|2020-05-27 15:00:00|2981.37|2980.97|2996.33|2995.93|2997.08|2996.68|2975.12|2974.72|285887
1590595200000|2020-05-27 16:00:00|2996.58|2996.18|3002.88|3002.48|3005.83|3005.43|2993.83|2993.43|149130
1590598800000|2020-05-27 17:00:00|3003.38|3002.98|3004.88|3004.48|3006.13|3005.73|2996.13|2995.73|119128
1590602400000|2020-05-27 18:00:00|3005|3004.6|3018.63|3018.23|3019|3018.6|3005|3004.6|138636
1590606000000|2020-05-27 19:00:00|3018.88|3018.48|3036.05|3035.65|3036.55|3036.15|3015.13|3014.73|234509
1590609600000|2020-05-27 20:00:00|3035.7|3035.3|3041.56|3040.06|3043.92|3043.32|3032.3|3031.7|76578
1590613200000|2020-05-27 21:00:00|3041.52|3040.02|3039.55|3038.05|3042.21|3040.71|3039.08|3037.58|12
1590616800000|2020-05-27 22:00:00|3039.42|3038.82|3041.8|3041.2|3043.8|3043.2|3035.3|3034.7|14873
1590620400000|2020-05-27 23:00:00|3042.05|3041.45|3046.8|3046.2|3047.17|3046.57|3038.05|3037.45|12499
1590624000000|2020-05-28 00:00:00|3046.55|3045.95|3052.05|3051.45|3055.55|3054.95|3043.8|3043.2|24000
1590627600000|2020-05-28 01:00:00|3051.92|3051.32|3054.05|3053.45|3057.55|3056.95|3047.05|3046.45|22752
1590631200000|2020-05-28 02:00:00|3054.3|3053.7|3048.05|3047.45|3057.05|3056.45|3047.8|3047.2|15714
1590634800000|2020-05-28 03:00:00|3048.3|3047.7|3038.3|3037.7|3050.3|3049.7|3036.55|3035.95|24696
1590638400000|2020-05-28 04:00:00|3038.05|3037.45|3041.3|3040.7|3044.8|3044.2|3032.8|3032.2|21166
1590642000000|2020-05-28 05:00:00|3041.55|3040.95|3051.42|3050.82|3051.42|3050.82|3037.05|3036.45|18217
1590645600000|2020-05-28 06:00:00|3052.05|3051.45|3044.55|3043.95|3055.67|3055.07|3043.8|3043.2|25348
1590649200000|2020-05-28 07:00:00|3044.8|3044.2|3048.55|3047.95|3052.3|3051.7|3035.92|3035.32|43895
1590652800000|2020-05-28 08:00:00|3048.67|3048.07|3042.05|3041.45|3051.8|3051.2|3038.8|3038.2|39722
1590656400000|2020-05-28 09:00:00|3042.3|3041.7|3035.8|3035.2|3049.3|3048.7|3032.55|3031.95|26904
1590660000000|2020-05-28 10:00:00|3035.55|3034.95|3043.8|3043.2|3045.3|3044.7|3034.55|3033.95|24588
1590663600000|2020-05-28 11:00:00|3044.3|3043.7|3045.05|3044.45|3050.3|3049.7|3039.55|3038.95|28641
1590667200000|2020-05-28 12:00:00|3045.3|3044.7|3048.05|3047.45|3050.05|3049.45|3039.55|3038.95|63256
1590670800000|2020-05-28 13:00:00|3047.8|3047.2|3042.46|3042.06|3053.3|3052.7|3034.45|3034.05|216618
1590674400000|2020-05-28 14:00:00|3042.71|3042.31|3051.84|3051.44|3052.71|3052.31|3037.71|3037.31|199636
1590678000000|2020-05-28 15:00:00|3051.59|3051.19|3056.34|3055.94|3056.34|3055.94|3046.09|3045.69|166290
1590681600000|2020-05-28 16:00:00|3056.09|3055.69|3063.8|3063.4|3065.09|3064.69|3053.09|3052.69|127471
1590685200000|2020-05-28 17:00:00|3064.05|3063.65|3065.8|3065.4|3069.55|3069.15|3063.55|3063.15|110868
1590688800000|2020-05-28 18:00:00|3066.05|3065.65|3060.8|3060.4|3067.8|3067.4|3055.8|3055.4|136495
1590692400000|2020-05-28 19:00:00|3060.55|3060.15|3030.76|3030.36|3065.55|3065.15|3023.76|3023.36|420803
1590696000000|2020-05-28 20:00:00|3030.27|3029.87|3041.47|3039.97|3042.74|3042.14|3030.27|3029.77|72140
1590699600000|2020-05-28 21:00:00|3041.58|3040.08|3039.34|3037.84|3042.05|3040.55|3039.34|3037.84|1
1590703200000|2020-05-28 22:00:00|3039.49|3038.89|3036.62|3036.02|3042.24|3041.64|3033.24|3032.64|11816
1590706800000|2020-05-28 23:00:00|3036.49|3035.89|3028.62|3028.02|3039.87|3039.27|3027.87|3027.27|11376
1590710400000|2020-05-29 00:00:00|3028.87|3028.27|3018.87|3018.27|3032.87|3032.27|3016.49|3015.89|25538
1590714000000|2020-05-29 01:00:00|3018.37|3017.77|3029.62|3029.02|3031.12|3030.52|3014.87|3014.27|24642
1590717600000|2020-05-29 02:00:00|3029.74|3029.14|3035.12|3034.52|3037.12|3036.52|3025.87|3025.27|15153
1590721200000|2020-05-29 03:00:00|3035.24|3034.64|3030.12|3029.52|3035.87|3035.27|3027.62|3027.02|8003
1590724800000|2020-05-29 04:00:00|3030.37|3029.77|3035.12|3034.52|3035.37|3034.77|3024.87|3024.27|8920
1590728400000|2020-05-29 05:00:00|3035.37|3034.77|3031.99|3031.39|3038.62|3038.02|3031.99|3031.39|12979
1590732000000|2020-05-29 06:00:00|3032.24|3031.64|3028.87|3028.27|3038.12|3037.52|3022.37|3021.77|26965
1590735600000|2020-05-29 07:00:00|3029.12|3028.52|3022.24|3021.64|3035.12|3034.52|3018.87|3018.27|43500
1590739200000|2020-05-29 08:00:00|3022.37|3021.77|3023.37|3022.77|3025.87|3025.27|3016.87|3016.27|36219
1590742800000|2020-05-29 09:00:00|3023.62|3023.02|3033.12|3032.52|3033.62|3033.02|3020.62|3020.02|28920
1590746400000|2020-05-29 10:00:00|3033.37|3032.77|3034.62|3034.02|3037.12|3036.52|3031.37|3030.77|23476
1590750000000|2020-05-29 11:00:00|3034.49|3033.89|3034.62|3034.02|3038.37|3037.77|3031.62|3031.02|27521
1590753600000|2020-05-29 12:00:00|3034.37|3033.77|3026.87|3026.27|3037.87|3037.27|3024.62|3024.02|54306
1590757200000|2020-05-29 13:00:00|3026.37|3025.77|3022.52|3022.12|3031.77|3031.37|3018.27|3017.87|206623
1590760800000|2020-05-29 14:00:00|3023.02|3022.62|3010.47|3010.07|3026.02|3025.62|3006.72|3006.32|252256
1590764400000|2020-05-29 15:00:00|3010.72|3010.32|3016.97|3016.57|3020.72|3020.32|3005.22|3004.82|194629
1590768000000|2020-05-29 16:00:00|3017.22|3016.82|3016.95|3016.55|3022.95|3022.55|2996.2|2995.8|178455
1590771600000|2020-05-29 17:00:00|3017.2|3016.8|3011.7|3011.3|3019.2|3018.8|3007.7|3007.3|123103
1590775200000|2020-05-29 18:00:00|3011.82|3011.42|3035.95|3035.55|3036.7|3036.3|3001.2|3000.8|306097
1590778800000|2020-05-29 19:00:00|3036.7|3036.3|3039.87|3039.47|3049.62|3049.22|3031.7|3031.3|445224
1590782400000|2020-05-29 20:00:00|3041.62|3041.22|3061.44|3059.94|3061.7|3061.1|3041.58|3040.98|138751
1590786000000|2020-05-29 21:00:00|3061.47|3059.97|3061.47|3059.97|3061.47|3059.97|3061.47|3059.97|0
1590962400000|2020-05-31 22:00:00|3033.45|3032.85|3023.83|3023.23|3037.83|3037.23|3011.7|3011.1|39480
1590966000000|2020-05-31 23:00:00|3023.58|3022.98|3029.08|3028.48|3029.7|3029.1|3018.58|3017.98|15254
1590969600000|2020-06-01 00:00:00|3028.83|3028.23|3038.83|3038.23|3044.33|3043.73|3027.58|3026.98|29493
1590973200000|2020-06-01 01:00:00|3038.58|3037.98|3048.08|3047.48|3050.33|3049.73|3033.83|3033.23|26731
1590976800000|2020-06-01 02:00:00|3048.33|3047.73|3049.7|3049.1|3051.08|3050.48|3045.83|3045.23|10190
1590980400000|2020-06-01 03:00:00|3049.83|3049.23|3039.08|3038.48|3052.33|3051.73|3038.33|3037.73|14892
1590984000000|2020-06-01 04:00:00|3039.33|3038.73|3045.08|3044.48|3046.08|3045.48|3039.08|3038.48|5673
1590987600000|2020-06-01 05:00:00|3045.58|3044.98|3044.45|3043.85|3048.08|3047.48|3039.83|3039.23|9699
1590991200000|2020-06-01 06:00:00|3044.58|3043.98|3055.58|3054.98|3057.83|3057.23|3041.83|3041.23|20897
1590994800000|2020-06-01 07:00:00|3056.58|3055.98|3053.33|3052.73|3058.33|3057.73|3052.58|3051.98|26599
1590998400000|2020-06-01 08:00:00|3053.08|3052.48|3038.33|3037.73|3053.83|3053.23|3024.33|3023.73|61571
1591002000000|2020-06-01 09:00:00|3038.83|3038.23|3034.83|3034.23|3041.33|3040.73|3032.83|3032.23|21221
1591005600000|2020-06-01 10:00:00|3035.08|3034.48|3043.7|3043.1|3043.7|3043.1|3030.83|3030.23|18009
1591009200000|2020-06-01 11:00:00|3043.83|3043.23|3045.58|3044.98|3050.33|3049.73|3043.83|3043.23|22269
1591012800000|2020-06-01 12:00:00|3045.45|3044.85|3038.58|3037.98|3048.58|3047.98|3035.83|3035.23|48849
1591016400000|2020-06-01 13:00:00|3038.33|3037.73|3041.98|3041.58|3047.23|3046.83|3030.48|3030.08|152007
1591020000000|2020-06-01 14:00:00|3042.73|3042.33|3050.73|3050.33|3052.98|3052.58|3039.6|3039.2|183171
1591023600000|2020-06-01 15:00:00|3050.98|3050.58|3050.58|3050.18|3051.48|3051.08|3043.08|3042.68|118534
1591027200000|2020-06-01 16:00:00|3050.33|3049.93|3055.5|3055.1|3057|3056.6|3047.58|3047.18|64235
1591030800000|2020-06-01 17:00:00|3055.75|3055.35|3059.25|3058.85|3062.25|3061.85|3055.25|3054.85|72126
1591034400000|2020-06-01 18:00:00|3059.5|3059.1|3060.25|3059.85|3060.5|3060.1|3055.25|3054.85|61412
1591038000000|2020-06-01 19:00:00|3060.5|3060.1|3055.68|3055.28|3061.5|3061.1|3053.18|3052.78|171445
1591041600000|2020-06-01 20:00:00|3055.58|3055.18|3057.51|3056.01|3058.8|3058.2|3052.18|3051.58|53087
1591045200000|2020-06-01 21:00:00|3057.25|3055.75|3056.13|3054.63|3058.02|3056.52|3055.93|3054.43|0
1591048800000|2020-06-01 22:00:00|3056.09|3054.59|3049.18|3048.58|3058.18|3057.58|3046.18|3045.58|15390
1591052400000|2020-06-01 23:00:00|3048.93|3048.33|3041.93|3041.33|3049.18|3048.58|3038.68|3038.08|23484
1591056000000|2020-06-02 00:00:00|3041.68|3041.08|3047.68|3047.08|3049.43|3048.83|3040.18|3039.58|16804
1591059600000|2020-06-02 01:00:00|3047.93|3047.33|3041.18|3040.58|3049.3|3048.7|3039.93|3039.33|16375
1591063200000|2020-06-02 02:00:00|3040.93|3040.33|3039.93|3039.33|3043.68|3043.08|3038.68|3038.08|14156
1591066800000|2020-06-02 03:00:00|3040.05|3039.45|3044.43|3043.83|3044.93|3044.33|3040.05|3039.45|6476
1591070400000|2020-06-02 04:00:00|3044.68|3044.08|3045.43|3044.83|3046.43|3045.83|3042.68|3042.08|5360
1591074000000|2020-06-02 05:00:00|3045.3|3044.7|3054.18|3053.58|3054.18|3053.58|3045.3|3044.7|14926
1591077600000|2020-06-02 06:00:00|3053.93|3053.33|3051.05|3050.45|3054.43|3053.83|3049.43|3048.83|11225
1591081200000|2020-06-02 07:00:00|3051.18|3050.58|3055.68|3055.08|3058.43|3057.83|3048.43|3047.83|38332
1591084800000|2020-06-02 08:00:00|3055.55|3054.95|3069.93|3069.33|3072.68|3072.08|3055.43|3054.83|43344
1591088400000|2020-06-02 09:00:00|3069.68|3069.08|3076.68|3076.08|3078.93|3078.33|3068.43|3067.83|30625
1591092000000|2020-06-02 10:00:00|3076.43|3075.83|3074.43|3073.83|3078.43|3077.83|3074.18|3073.58|19418
1591095600000|2020-06-02 11:00:00|3074.18|3073.58|3069.93|3069.33|3074.43|3073.83|3068.43|3067.83|23524
1591099200000|2020-06-02 12:00:00|3070.18|3069.58|3067.18|3066.58|3072.8|3072.2|3065.43|3064.83|31499
1591102800000|2020-06-02 13:00:00|3067.43|3066.83|3062.83|3062.43|3068.18|3067.58|3055.08|3054.68|164652
1591106400000|2020-06-02 14:00:00|3063.08|3062.68|3064.08|3063.68|3073.08|3072.68|3058.83|3058.43|199404
1591110000000|2020-06-02 15:00:00|3064.33|3063.93|3058.83|3058.43|3064.58|3064.18|3051.58|3051.18|205399
1591113600000|2020-06-02 16:00:00|3059.08|3058.68|3064.71|3064.31|3065.96|3065.56|3057.83|3057.43|70091
1591117200000|2020-06-02 17:00:00|3064.96|3064.56|3070.96|3070.56|3071.71|3071.31|3064.21|3063.81|75568
1591120800000|2020-06-02 18:00:00|3070.71|3070.31|3068.46|3068.06|3072.21|3071.81|3062.21|3061.81|100582
1591124400000|2020-06-02 19:00:00|3068.71|3068.31|3081.35|3080.95|3081.35|3080.95|3060.85|3060.45|222165
1591128000000|2020-06-02 20:00:00|3081.03|3080.63|3081.69|3080.19|3082.5|3081.9|3077.75|3077.15|67237
1591131600000|2020-06-02 21:00:00|3081.61|3080.11|3081.9|3080.4|3082.38|3080.88|3081.25|3079.75|0
1591135200000|2020-06-02 22:00:00|3081.94|3080.44|3079.63|3079.03|3082.88|3082.28|3077.88|3077.28|9435
1591138800000|2020-06-02 23:00:00|3079.38|3078.78|3089.63|3089.03|3090.88|3090.28|3079.38|3078.78|17779
1591142400000|2020-06-03 00:00:00|3089.88|3089.28|3092.38|3091.78|3093.63|3093.03|3085.38|3084.78|20406
1591146000000|2020-06-03 01:00:00|3092.63|3092.03|3088.63|3088.03|3095.63|3095.03|3087.38|3086.78|20285
1591149600000|2020-06-03 02:00:00|3088.75|3088.15|3086.38|3085.78|3090.13|3089.53|3084.63|3084.03|13420
1591153200000|2020-06-03 03:00:00|3086.5|3085.9|3088.13|3087.53|3091.88|3091.28|3086.38|3085.78|9316
1591156800000|2020-06-03 04:00:00|3088.38|3087.78|3091.63|3091.03|3092.63|3092.03|3088|3087.4|7541
1591160400000|2020-06-03 05:00:00|3091.38|3090.78|3093.13|3092.53|3094.13|3093.53|3088.63|3088.03|11151
1591164000000|2020-06-03 06:00:00|3093.25|3092.65|3090.75|3090.15|3097.88|3097.28|3090.63|3090.03|23354
1591167600000|2020-06-03 07:00:00|3090.88|3090.28|3093.38|3092.78|3094.88|3094.28|3088.38|3087.78|26962
1591171200000|2020-06-03 08:00:00|3093.63|3093.03|3093.13|3092.53|3094.88|3094.28|3088.38|3087.78|26303
1591174800000|2020-06-03 09:00:00|3093.38|3092.78|3096.63|3096.03|3098.63|3098.03|3091.38|3090.78|21273
1591178400000|2020-06-03 10:00:00|3096.75|3096.15|3091.63|3091.03|3097.13|3096.53|3090.13|3089.53|29367
1591182000000|2020-06-03 11:00:00|3091.88|3091.28|3095.13|3094.53|3096.88|3096.28|3090.75|3090.15|28466
1591185600000|2020-06-03 12:00:00|3094.88|3094.28|3099.63|3099.03|3102.13|3101.53|3093.63|3093.03|47329
1591189200000|2020-06-03 13:00:00|3099.88|3099.28|3105.78|3105.38|3108.53|3108.13|3098.88|3098.28|216496
1591192800000|2020-06-03 14:00:00|3106.03|3105.63|3110.25|3109.85|3113.75|3113.35|3104.75|3104.35|207353
1591196400000|2020-06-03 15:00:00|3110|3109.6|3117.5|3117.1|3120.75|3120.35|3110|3109.6|191796
1591200000000|2020-06-03 16:00:00|3117.25|3116.85|3112.5|3112.1|3117.75|3117.35|3112.5|3112.1|107678
1591203600000|2020-06-03 17:00:00|3112.75|3112.35|3113.38|3112.98|3116.5|3116.1|3111.75|3111.35|77137
1591207200000|2020-06-03 18:00:00|3113.63|3113.23|3121.13|3120.73|3123.63|3123.23|3112.88|3112.48|128015
1591210800000|2020-06-03 19:00:00|3121.38|3120.98|3121.89|3121.49|3131.89|3131.49|3119.13|3118.73|268437
1591214400000|2020-06-03 20:00:00|3121.21|3120.81|3120.48|3118.98|3121.68|3121.08|3117.81|3117.21|68531
1591218000000|2020-06-03 21:00:00|3120.52|3119.02|3120.96|3119.46|3121.32|3119.82|3120.52|3119.02|0
1591221600000|2020-06-03 22:00:00|3120.89|3119.39|3119.56|3118.96|3121.18|3120.58|3114.18|3113.58|11105
1591225200000|2020-06-03 23:00:00|3119.43|3118.83|3125.31|3124.71|3129.18|3128.58|3119.31|3118.71|14118
1591228800000|2020-06-04 00:00:00|3125.56|3124.96|3118.31|3117.71|3126.56|3125.96|3114.81|3114.21|23706
1591232400000|2020-06-04 01:00:00|3118.56|3117.96|3114.56|3113.96|3121.06|3120.46|3114.06|3113.46|17427
1591236000000|2020-06-04 02:00:00|3114.81|3114.21|3108.56|3107.96|3114.81|3114.21|3108.06|3107.46|19761
1591239600000|2020-06-04 03:00:00|3108.43|3107.83|3112.68|3112.08|3113.56|3112.96|3108.31|3107.71|9872
1591243200000|2020-06-04 04:00:00|3112.81|3112.21|3114.56|3113.96|3115.56|3114.96|3112.06|3111.46|7301
1591246800000|2020-06-04 05:00:00|3114.81|3114.21|3113.56|3112.96|3117.31|3116.71|3111.81|3111.21|9413
1591250400000|2020-06-04 06:00:00|3114.31|3113.71|3107.81|3107.21|3117.06|3116.46|3107.81|3107.21|18369
1591254000000|2020-06-04 07:00:00|3108.06|3107.46|3111.81|3111.21|3113.06|3112.46|3107.56|3106.96|30516
1591257600000|2020-06-04 08:00:00|3111.93|3111.33|3108.43|3107.83|3114.56|3113.96|3108.31|3107.71|27105
1591261200000|2020-06-04 09:00:00|3108.56|3107.96|3102.31|3101.71|3109.81|3109.21|3101.81|3101.21|36525
1591264800000|2020-06-04 10:00:00|3102.56|3101.96|3105.81|3105.21|3105.93|3105.33|3101.43|3100.83|21997
1591268400000|2020-06-04 11:00:00|3105.56|3104.96|3112.06|3111.46|3115.06|3114.46|3103.31|3102.71|49057
1591272000000|2020-06-04 12:00:00|3112.18|3111.58|3103.31|3102.71|3114.06|3113.46|3096.81|3096.21|78119
1591275600000|2020-06-04 13:00:00|3103.56|3102.96|3119.71|3119.31|3121.46|3121.06|3102.56|3101.96|203594
1591279200000|2020-06-04 14:00:00|3119.96|3119.56|3126.71|3126.31|3128.96|3128.56|3117.96|3117.56|239743
1591282800000|2020-06-04 15:00:00|3126.21|3125.81|3114.71|3114.31|3127.96|3127.56|3109.96|3109.56|278654
1591286400000|2020-06-04 16:00:00|3114.46|3114.06|3104.36|3103.96|3116.58|3116.18|3104.36|3103.96|128050
1591290000000|2020-06-04 17:00:00|3104.61|3104.21|3114.36|3113.96|3116.11|3115.71|3103.36|3102.96|109788
1591293600000|2020-06-04 18:00:00|3114.11|3113.71|3100.86|3100.46|3116.11|3115.71|3100.86|3100.46|116775
1591297200000|2020-06-04 19:00:00|3100.61|3100.21|3112.45|3112.05|3112.7|3112.3|3090.11|3089.71|291595
1591300800000|2020-06-04 20:00:00|3112.41|3112.01|3117.02|3115.52|3119.13|3118.53|3111.01|3110.41|59527
1591304400000|2020-06-04 21:00:00|3117.09|3115.59|3115.53|3114.03|3117.49|3115.99|3115.35|3113.85|2
1591308000000|2020-06-04 22:00:00|3115.88|3115.28|3116.38|3115.78|3120.13|3119.53|3114.26|3113.66|7367
1591311600000|2020-06-04 23:00:00|3116.51|3115.91|3111.26|3110.66|3118.51|3117.91|3111.01|3110.41|6852
1591315200000|2020-06-05 00:00:00|3111.51|3110.91|3116.01|3115.41|3118.51|3117.91|3109.26|3108.66|14680
1591318800000|2020-06-05 01:00:00|3116.26|3115.66|3117.51|3116.91|3121.26|3120.66|3113.51|3112.91|15348
1591322400000|2020-06-05 02:00:00|3117.76|3117.16|3122.26|3121.66|3124.51|3123.91|3116.51|3115.91|13547
1591326000000|2020-06-05 03:00:00|3122.51|3121.91|3127.51|3126.91|3129.01|3128.41|3122.01|3121.41|11101
1591329600000|2020-06-05 04:00:00|3127.26|3126.66|3129.01|3128.41|3131.26|3130.66|3126.76|3126.16|9287
1591333200000|2020-06-05 05:00:00|3128.51|3127.91|3137.51|3136.91|3140.01|3139.41|3127.26|3126.66|18347
1591336800000|2020-06-05 06:00:00|3137.01|3136.41|3137.26|3136.66|3140.26|3139.66|3134.88|3134.28|20884
1591340400000|2020-06-05 07:00:00|3137.51|3136.91|3147.01|3146.41|3148.26|3147.66|3135.13|3134.53|43166
1591344000000|2020-06-05 08:00:00|3146.76|3146.16|3141.01|3140.41|3147.51|3146.91|3137.51|3136.91|38569
1591347600000|2020-06-05 09:00:00|3141.26|3140.66|3138.51|3137.91|3143.76|3143.16|3134.01|3133.41|27141
1591351200000|2020-06-05 10:00:00|3138.76|3138.16|3135.51|3134.91|3138.76|3138.16|3131.01|3130.41|23870
1591354800000|2020-06-05 11:00:00|3135.26|3134.66|3138.51|3137.91|3140.51|3139.91|3135.26|3134.66|21161
1591358400000|2020-06-05 12:00:00|3138.26|3137.66|3163.01|3162.41|3167.01|3166.41|3135.26|3134.66|183214
1591362000000|2020-06-05 13:00:00|3163.26|3162.66|3176.16|3175.76|3185.91|3185.51|3161.26|3160.66|374772
1591365600000|2020-06-05 14:00:00|3176.66|3176.26|3191.34|3190.94|3191.59|3191.19|3174.66|3174.26|291688
1591369200000|2020-06-05 15:00:00|3191.09|3190.69|3202.84|3202.44|3212.59|3212.19|3190.34|3189.94|289874
1591372800000|2020-06-05 16:00:00|3203.09|3202.69|3201.09|3200.69|3204.09|3203.69|3192.09|3191.69|157577
1591376400000|2020-06-05 17:00:00|3200.84|3200.44|3200.4|3200|3206.9|3206.5|3196.59|3196.19|121690
1591380000000|2020-06-05 18:00:00|3200.15|3199.75|3196.65|3196.25|3205.65|3205.25|3193.65|3193.25|183541
1591383600000|2020-06-05 19:00:00|3197.15|3196.75|3191.67|3191.27|3200.92|3200.52|3183.17|3182.77|390231
1591387200000|2020-06-05 20:00:00|3191.61|3191.21|3187.87|3186.37|3194.96|3194.36|3187.21|3186.37|86759
1591567200000|2020-06-07 22:00:00|3192.33|3191.73|3203.96|3203.36|3206.96|3206.36|3190.21|3189.61|20985
1591570800000|2020-06-07 23:00:00|3203.83|3203.23|3210.46|3209.86|3212.96|3212.36|3203.21|3202.61|18048
1591574400000|2020-06-08 00:00:00|3210.21|3209.61|3198.71|3198.11|3210.21|3209.61|3197.71|3197.11|32340
1591578000000|2020-06-08 01:00:00|3198.83|3198.23|3192.71|3192.11|3199.96|3199.36|3190.21|3189.61|27765
1591581600000|2020-06-08 02:00:00|3192.96|3192.36|3194.96|3194.36|3198.71|3198.11|3188.46|3187.86|18190
1591585200000|2020-06-08 03:00:00|3194.83|3194.23|3195.71|3195.11|3199.71|3199.11|3193.46|3192.86|10636
1591588800000|2020-06-08 04:00:00|3195.58|3194.98|3197.08|3196.48|3197.83|3197.23|3194.21|3193.61|4993
1591592400000|2020-06-08 05:00:00|3196.96|3196.36|3198.21|3197.61|3198.21|3197.61|3192.71|3192.11|8397
1591596000000|2020-06-08 06:00:00|3198.46|3197.86|3190.71|3190.11|3198.71|3198.11|3190.21|3189.61|18773
1591599600000|2020-06-08 07:00:00|3190.96|3190.36|3188.21|3187.61|3194.21|3193.61|3185.46|3184.86|42343
1591603200000|2020-06-08 08:00:00|3187.96|3187.36|3204.96|3204.36|3205.46|3204.86|3187.96|3187.36|26749
1591606800000|2020-06-08 09:00:00|3204.71|3204.11|3200.46|3199.86|3208.96|3208.36|3198.96|3198.36|31631
1591610400000|2020-06-08 10:00:00|3200.21|3199.61|3200.71|3200.11|3206.71|3206.11|3197.71|3197.11|24884
1591614000000|2020-06-08 11:00:00|3200.83|3200.23|3207.46|3206.86|3209.71|3209.11|3200.46|3199.86|33022
1591617600000|2020-06-08 12:00:00|3207.21|3206.61|3207.96|3207.36|3212.71|3212.11|3203.96|3203.36|47510
1591621200000|2020-06-08 13:00:00|3208.21|3207.61|3207.36|3206.96|3212.96|3212.36|3200.46|3199.86|214272
1591624800000|2020-06-08 14:00:00|3207.11|3206.71|3206.98|3206.58|3208.73|3208.33|3195.98|3195.58|226405
1591628400000|2020-06-08 15:00:00|3207.23|3206.83|3208.23|3207.83|3213.23|3212.83|3205.73|3205.33|175542
1591632000000|2020-06-08 16:00:00|3208.48|3208.08|3208.06|3207.66|3210.98|3210.58|3204.48|3204.08|84334
1591635600000|2020-06-08 17:00:00|3208.31|3207.91|3217.31|3216.91|3218.81|3218.41|3207.06|3206.66|118574
1591639200000|2020-06-08 18:00:00|3217.06|3216.66|3220.31|3219.91|3221.31|3220.91|3216.06|3215.66|81694
1591642800000|2020-06-08 19:00:00|3220.06|3219.66|3232.49|3232.09|3233.49|3233.09|3216.56|3216.16|224857
1591646400000|2020-06-08 20:00:00|3232.27|3231.87|3229.59|3228.09|3232.37|3231.87|3225.87|3225.27|67363
1591650000000|2020-06-08 21:00:00|3229.62|3228.12|3230.16|3228.66|3230.34|3228.84|3229.33|3227.83|8
1591653600000|2020-06-08 22:00:00|3230.49|3229.89|3224.62|3224.02|3230.99|3230.39|3224.12|3223.52|10063
1591657200000|2020-06-08 23:00:00|3224.87|3224.27|3225.37|3224.77|3228.12|3227.52|3223.87|3223.27|8039
1591660800000|2020-06-09 00:00:00|3225.62|3225.02|3224.62|3224.02|3231.12|3230.52|3222.37|3221.77|20960
1591664400000|2020-06-09 01:00:00|3224.37|3223.77|3226.12|3225.52|3226.62|3226.02|3219.62|3219.02|20261
1591668000000|2020-06-09 02:00:00|3226.37|3225.77|3225.12|3224.52|3227.62|3227.02|3221.62|3221.02|10550
1591671600000|2020-06-09 03:00:00|3224.87|3224.27|3224.62|3224.02|3226.37|3225.77|3222.37|3221.77|7205
1591675200000|2020-06-09 04:00:00|3224.87|3224.27|3224.12|3223.52|3226.37|3225.77|3222.37|3221.77|5134
1591678800000|2020-06-09 05:00:00|3224.37|3223.77|3230.62|3230.02|3231.12|3230.52|3224.37|3223.77|8794
1591682400000|2020-06-09 06:00:00|3231.12|3230.52|3223.62|3223.02|3233.12|3232.52|3222.62|3222.02|20417
1591686000000|2020-06-09 07:00:00|3223.87|3223.27|3210.12|3209.52|3226.12|3225.52|3207.49|3206.89|65122
1591689600000|2020-06-09 08:00:00|3210.62|3210.02|3196.62|3196.02|3213.12|3212.52|3192.37|3191.77|72434
1591693200000|2020-06-09 09:00:00|3196.87|3196.27|3196.62|3196.02|3204.62|3204.02|3194.37|3193.77|42240
1591696800000|2020-06-09 10:00:00|3196.74|3196.14|3201.62|3201.02|3202.62|3202.02|3192.37|3191.77|33214
1591700400000|2020-06-09 11:00:00|3202.12|3201.52|3204.37|3203.77|3208.12|3207.52|3198.37|3197.77|36440
1591704000000|2020-06-09 12:00:00|3204.87|3204.27|3199.12|3198.52|3207.87|3207.27|3196.87|3196.27|46624
1591707600000|2020-06-09 13:00:00|3198.62|3198.02|3196.77|3196.37|3206.77|3206.37|3196.27|3195.87|182521
1591711200000|2020-06-09 14:00:00|3197.27|3196.87|3213.29|3212.89|3216.04|3215.64|3193.04|3192.64|264880
1591714800000|2020-06-09 15:00:00|3213.04|3212.64|3205.54|3205.14|3216.79|3216.39|3204.04|3203.64|183976
1591718400000|2020-06-09 16:00:00|3205.79|3205.39|3213.47|3213.07|3213.72|3213.32|3201.29|3200.89|87739
1591722000000|2020-06-09 17:00:00|3213.22|3212.82|3218.97|3218.57|3221.47|3221.07|3211.97|3211.57|76737
1591725600000|2020-06-09 18:00:00|3219.22|3218.82|3216.22|3215.82|3219.97|3219.57|3208.97|3208.57|132204
1591729200000|2020-06-09 19:00:00|3216.47|3216.07|3208.21|3207.81|3222.97|3222.57|3204.28|3203.88|254972
1591732800000|2020-06-09 20:00:00|3208.19|3207.79|3208|3206.5|3214.04|3213.44|3204.16|3203.56|71445
1591736400000|2020-06-09 21:00:00|3207.75|3206.25|3209.05|3207.55|3210.51|3209.01|3207.27|3205.77|0
1591740000000|2020-06-09 22:00:00|3207.91|3207.31|3213.54|3212.94|3215.04|3214.44|3207.79|3207.19|8003
1591743600000|2020-06-09 23:00:00|3213.79|3213.19|3218.54|3217.94|3219.54|3218.94|3209.79|3209.19|9586
1591747200000|2020-06-10 00:00:00|3218.79|3218.19|3222.29|3221.69|3223.04|3222.44|3215.79|3215.19|17397
1591750800000|2020-06-10 01:00:00|3222.54|3221.94|3227.29|3226.69|3228.29|3227.69|3219.04|3218.44|20137
1591754400000|2020-06-10 02:00:00|3227.41|3226.81|3226.04|3225.44|3229.79|3229.19|3222.04|3221.44|12246
1591758000000|2020-06-10 03:00:00|3225.79|3225.19|3224.79|3224.19|3227.04|3226.44|3221.54|3220.94|8089
1591761600000|2020-06-10 04:00:00|3225.04|3224.44|3224.54|3223.94|3225.29|3224.69|3221.04|3220.44|6186
1591765200000|2020-06-10 05:00:00|3224.79|3224.19|3224.79|3224.19|3227.54|3226.94|3223.54|3222.94|10356
1591768800000|2020-06-10 06:00:00|3224.91|3224.31|3217.04|3216.44|3227.04|3226.44|3215.29|3214.69|18406
1591772400000|2020-06-10 07:00:00|3216.79|3216.19|3223.79|3223.19|3226.79|3226.19|3215.79|3215.19|28254
1591776000000|2020-06-10 08:00:00|3223.54|3222.94|3214.79|3214.19|3224.79|3224.19|3213.79|3213.19|21636
1591779600000|2020-06-10 09:00:00|3214.54|3213.94|3205.91|3205.31|3214.54|3213.94|3201.54|3200.94|38627
1591783200000|2020-06-10 10:00:00|3206.04|3205.44|3208.79|3208.19|3211.04|3210.44|3195.54|3194.94|36112
1591786800000|2020-06-10 11:00:00|3208.66|3208.06|3217.04|3216.44|3218.16|3217.56|3206.04|3205.44|33482
1591790400000|2020-06-10 12:00:00|3216.79|3216.19|3219.54|3218.94|3221.04|3220.44|3215.04|3214.44|60800
1591794000000|2020-06-10 13:00:00|3219.04|3218.44|3202.69|3202.29|3221.29|3220.69|3195.94|3195.54|201912
1591797600000|2020-06-10 14:00:00|3202.94|3202.54|3186.21|3185.81|3205.69|3205.29|3181.71|3181.31|281372
1591801200000|2020-06-10 15:00:00|3185.96|3185.56|3196.46|3196.06|3200.71|3200.31|3184.96|3184.56|175844
1591804800000|2020-06-10 16:00:00|3196.71|3196.31|3201.21|3200.81|3204.21|3203.81|3193.21|3192.81|93285
1591808400000|2020-06-10 17:00:00|3201.46|3201.06|3198.86|3198.46|3204.49|3204.09|3197.21|3196.81|83131
1591812000000|2020-06-10 18:00:00|3198.99|3198.59|3198.74|3198.34|3223.24|3222.84|3189.61|3189.21|365558
1591815600000|2020-06-10 19:00:00|3198.49|3198.09|3189.52|3189.12|3214.39|3213.99|3188.24|3187.84|344571
1591819200000|2020-06-10 20:00:00|3189.15|3188.75|3186.53|3185.03|3192.25|3191.65|3182.5|3181.9|79708
1591822800000|2020-06-10 21:00:00|3186.57|3185.07|3185.8|3184.3|3187.4|3185.9|3185.59|3184.09|0
1591826400000|2020-06-10 22:00:00|3185.87|3185.27|3172.75|3172.15|3190.75|3190.15|3170.25|3169.65|23590
1591830000000|2020-06-10 23:00:00|3172.62|3172.02|3167|3166.4|3177|3176.4|3164.25|3163.65|20837
1591833600000|2020-06-11 00:00:00|3167.25|3166.65|3175.5|3174.9|3179|3178.4|3165.5|3164.9|22139
1591837200000|2020-06-11 01:00:00|3176|3175.4|3176|3175.4|3183|3182.4|3174|3173.4|18281
1591840800000|2020-06-11 02:00:00|3175.75|3175.15|3171.5|3170.9|3178.25|3177.65|3170.5|3169.9|9608
1591844400000|2020-06-11 03:00:00|3171.62|3171.02|3156.75|3156.15|3172|3171.4|3156|3155.4|20456
1591848000000|2020-06-11 04:00:00|3156.25|3155.65|3154.75|3154.15|3160.75|3160.15|3150.5|3149.9|26791
1591851600000|2020-06-11 05:00:00|3154.87|3154.27|3143.12|3142.52|3156.75|3156.15|3140.5|3139.9|35712
1591855200000|2020-06-11 06:00:00|3143.25|3142.65|3143.75|3143.15|3150.25|3149.65|3139.75|3139.15|40827
1591858800000|2020-06-11 07:00:00|3144|3143.4|3129.75|3129.15|3144.75|3144.15|3129.5|3128.9|65864
1591862400000|2020-06-11 08:00:00|3130|3129.4|3126.5|3125.9|3138|3137.4|3122.25|3121.65|45725
1591866000000|2020-06-11 09:00:00|3126.75|3126.15|3145.75|3145.15|3147.5|3146.9|3124.75|3124.15|47361
1591869600000|2020-06-11 10:00:00|3146.25|3145.65|3132.75|3132.15|3146.87|3146.27|3131|3130.4|40993
1591873200000|2020-06-11 11:00:00|3132.5|3131.9|3123.25|3122.65|3135.5|3134.9|3116.5|3115.9|66964
1591876800000|2020-06-11 12:00:00|3122.25|3121.65|3107.25|3106.65|3123|3122.4|3100.5|3099.9|136565
1591880400000|2020-06-11 13:00:00|3106.75|3106.15|3115.33|3114.93|3119.58|3119.18|3099.03|3098.63|337897
1591884000000|2020-06-11 14:00:00|3115.83|3115.43|3089.6|3089.2|3118.33|3117.93|3088.1|3087.7|368300
1591887600000|2020-06-11 15:00:00|3089.85|3089.45|3078.85|3078.45|3094.1|3093.7|3070.1|3069.7|359772
1591891200000|2020-06-11 16:00:00|3078.35|3077.95|3040.35|3039.95|3078.6|3078.2|3035.85|3035.45|403993
1591894800000|2020-06-11 17:00:00|3040.6|3040.2|3045.35|3044.95|3056.6|3056.2|3036.1|3035.7|310206
1591898400000|2020-06-11 18:00:00|3044.85|3044.45|3016.08|3015.68|3045.85|3045.45|3008.83|3008.43|344286
1591902000000|2020-06-11 19:00:00|3015.83|3015.43|3004.88|3004.48|3026.83|3026.43|2999.13|2998.73|588284
1591905600000|2020-06-11 20:00:00|3003.98|3003.58|3016.32|3014.82|3019.45|3018.85|3002.58|3001.98|140852
1591909200000|2020-06-11 21:00:00|3016.3|3014.8|3016.81|3015.31|3019.42|3017.92|3014.85|3013.35|7
1591912800000|2020-06-11 22:00:00|3013.45|3012.85|3026.58|3025.98|3027.08|3026.48|3005.2|3004.6|24564
1591916400000|2020-06-11 23:00:00|3026.7|3026.1|3029.83|3029.23|3034.08|3033.48|3019.08|3018.48|21174
1591920000000|2020-06-12 00:00:00|3030.33|3029.73|3025.08|3024.48|3035.58|3034.98|3019.08|3018.48|32898
1591923600000|2020-06-12 01:00:00|3024.83|3024.23|3037.83|3037.23|3037.83|3037.23|3013.58|3012.98|33660
1591927200000|2020-06-12 02:00:00|3037.58|3036.98|3040.83|3040.23|3047.08|3046.48|3035.08|3034.48|26483
1591930800000|2020-06-12 03:00:00|3041.08|3040.48|3045.58|3044.98|3049.08|3048.48|3035.33|3034.73|20661
1591934400000|2020-06-12 04:00:00|3045.83|3045.23|3048.33|3047.73|3050.58|3049.98|3042.83|3042.23|14860
1591938000000|2020-06-12 05:00:00|3048.08|3047.48|3054.2|3053.6|3055.08|3054.48|3042.08|3041.48|19587
1591941600000|2020-06-12 06:00:00|3053.58|3052.98|3029.08|3028.48|3055.83|3055.23|3029.08|3028.48|39992
1591945200000|2020-06-12 07:00:00|3029.45|3028.85|3044.33|3043.73|3058.08|3057.48|3029.08|3028.48|54804
1591948800000|2020-06-12 08:00:00|3044.58|3043.98|3066.58|3065.98|3070.08|3069.48|3044.08|3043.48|40939
1591952400000|2020-06-12 09:00:00|3066.83|3066.23|3073.08|3072.48|3073.33|3072.73|3062.83|3062.23|30661
1591956000000|2020-06-12 10:00:00|3072.83|3072.23|3065.58|3064.98|3075.83|3075.23|3057.83|3057.23|43274
1591959600000|2020-06-12 11:00:00|3065.33|3064.73|3059.83|3059.23|3073.33|3072.73|3059.58|3058.98|49025
1591963200000|2020-06-12 12:00:00|3059.58|3058.98|3070.83|3070.23|3075.08|3074.48|3052.58|3051.98|122890
1591966800000|2020-06-12 13:00:00|3071.08|3070.48|3074.73|3074.33|3089.23|3088.83|3069.48|3069.08|290059
1591970400000|2020-06-12 14:00:00|3075.1|3074.7|3025.33|3024.93|3082.48|3082.08|3025.08|3024.68|323708
1591974000000|2020-06-12 15:00:00|3025.08|3024.68|3050.58|3050.18|3050.83|3050.43|3003.08|3002.68|398326
1591977600000|2020-06-12 16:00:00|3051.33|3050.93|3036.05|3035.65|3057.08|3056.68|3024.05|3023.65|212179
1591981200000|2020-06-12 17:00:00|3036.92|3036.52|2986.3|2985.9|3038.05|3037.65|2985.55|2985.15|286021
1591984800000|2020-06-12 18:00:00|2986.42|2986.02|3018.55|3018.15|3023.8|3023.4|2984.05|2983.65|270050
1591988400000|2020-06-12 19:00:00|3018.8|3018.4|3040.59|3040.19|3048.34|3047.94|3008.59|3008.19|355546
1591992000000|2020-06-12 20:00:00|3040.48|3040.08|3037.74|3036.24|3045.08|3044.48|3032.33|3031.73|86400
1592172000000|2020-06-14 22:00:00|2999.45|2998.85|3008.08|3007.48|3010.08|3009.48|2982.33|2981.73|23466
1592175600000|2020-06-14 23:00:00|3008.2|3007.6|2997.7|2997.1|3009.08|3008.48|2990.08|2989.48|16298
1592179200000|2020-06-15 00:00:00|2997.83|2997.23|2991.58|2990.98|3002.83|3002.23|2991.33|2990.73|21962
1592182800000|2020-06-15 01:00:00|2991.83|2991.23|3002.08|3001.48|3003.33|3002.73|2990.08|2989.48|17264
1592186400000|2020-06-15 02:00:00|3001.33|3000.73|2993.08|2992.48|3004.83|3004.23|2992.83|2992.23|12344
1592190000000|2020-06-15 03:00:00|2993.33|2992.73|2998.58|2997.98|3001.08|3000.48|2993.33|2992.73|6270
1592193600000|2020-06-15 04:00:00|2998.83|2998.23|2984.58|2983.98|2998.83|2998.23|2984.08|2983.48|10202
1592197200000|2020-06-15 05:00:00|2984.7|2984.1|2949.08|2948.48|2985.33|2984.73|2947.33|2946.73|38492
1592200800000|2020-06-15 06:00:00|2948.58|2947.98|2951.08|2950.48|2956.83|2956.23|2936.7|2936.1|57130
1592204400000|2020-06-15 07:00:00|2951.2|2950.6|2960.33|2959.73|2962.2|2961.6|2941.83|2941.23|67862
1592208000000|2020-06-15 08:00:00|2960.58|2959.98|2983.08|2982.48|2983.83|2983.23|2956.33|2955.73|57611
1592211600000|2020-06-15 09:00:00|2982.83|2982.23|2989.08|2988.48|2991.08|2990.48|2972.58|2971.98|48770
1592215200000|2020-06-15 10:00:00|2989.2|2988.6|2969.58|2968.98|2993.95|2993.35|2968.95|2968.35|50610
1592218800000|2020-06-15 11:00:00|2970.83|2970.23|2981.08|2980.48|2990.58|2989.98|2967.58|2966.98|55014
1592222400000|2020-06-15 12:00:00|2981.33|2980.73|2978.83|2978.23|2983.58|2982.98|2972.08|2971.48|83848
1592226000000|2020-06-15 13:00:00|2979.08|2978.48|2996.48|2996.08|2998.48|2998.08|2964.98|2964.58|363979
1592229600000|2020-06-15 14:00:00|2996.98|2996.58|3007.24|3006.84|3015.49|3015.09|2990.49|2990.09|422087
1592233200000|2020-06-15 15:00:00|3006.99|3006.59|3016.99|3016.59|3023.99|3023.59|3005.49|3005.09|348894
1592236800000|2020-06-15 16:00:00|3016.74|3016.34|3041.7|3041.3|3041.95|3041.55|3014.24|3013.84|219989
1592240400000|2020-06-15 17:00:00|3041.45|3041.05|3038.7|3038.3|3050.95|3050.55|3036.45|3036.05|195652
1592244000000|2020-06-15 18:00:00|3038.95|3038.55|3065.7|3065.3|3080.95|3080.55|3038.95|3038.55|368461
1592247600000|2020-06-15 19:00:00|3065.45|3065.05|3068.79|3068.39|3076.2|3075.8|3043.95|3043.55|325073
1592251200000|2020-06-15 20:00:00|3068.74|3068.34|3078.42|3076.92|3078.96|3078.36|3065.59|3064.99|84673
1592254800000|2020-06-15 21:00:00|3078.49|3076.99|3079.61|3078.11|3080.76|3079.26|3077.76|3076.26|15
1592258400000|2020-06-15 22:00:00|3078.71|3077.61|3081.59|3080.99|3087.59|3086.99|3073.59|3072.99|18134
1592262000000|2020-06-15 23:00:00|3082.21|3081.61|3099.09|3098.49|3099.84|3099.24|3073.09|3072.49|21581
1592265600000|2020-06-16 00:00:00|3098.84|3098.24|3096.59|3095.99|3102.59|3101.99|3091.84|3091.24|24770
1592269200000|2020-06-16 01:00:00|3096.84|3096.24|3098.09|3097.49|3106.09|3105.49|3095.09|3094.49|19354
1592272800000|2020-06-16 02:00:00|3098.21|3097.61|3122.84|3122.24|3125.84|3125.24|3097.34|3096.74|30061
1592276400000|2020-06-16 03:00:00|3123.09|3122.49|3119.09|3118.49|3124.34|3123.74|3118.59|3117.99|14142
1592280000000|2020-06-16 04:00:00|3118.96|3118.36|3115.71|3115.11|3120.34|3119.74|3112.59|3111.99|11405
1592283600000|2020-06-16 05:00:00|3115.84|3115.24|3115.34|3114.74|3125.09|3124.49|3115.09|3114.49|18350
1592287200000|2020-06-16 06:00:00|3115.46|3114.86|3102.59|3101.99|3115.59|3114.99|3098.34|3097.74|46441
1592290800000|2020-06-16 07:00:00|3103.09|3102.49|3099.34|3098.74|3113.21|3112.61|3094.59|3093.99|63766
1592294400000|2020-06-16 08:00:00|3099.09|3098.49|3108.84|3108.24|3110.34|3109.74|3092.59|3091.99|56306
1592298000000|2020-06-16 09:00:00|3109.09|3108.49|3109.34|3108.74|3112.09|3111.49|3104.21|3103.61|55359
1592301600000|2020-06-16 10:00:00|3109.09|3108.49|3114.84|3114.24|3119.59|3118.99|3106.09|3105.49|60049
1592305200000|2020-06-16 11:00:00|3115.09|3114.49|3118.34|3117.74|3118.84|3118.24|3108.59|3107.99|56710
1592308800000|2020-06-16 12:00:00|3118.59|3117.99|3161.09|3160.49|3168.34|3167.74|3117.84|3117.24|176613
1592312400000|2020-06-16 13:00:00|3161.34|3160.74|3143.74|3143.34|3163.09|3162.49|3136.24|3135.84|327465
1592316000000|2020-06-16 14:00:00|3144.36|3143.96|3092.53|3092.13|3154.53|3154.13|3088.78|3088.38|514338
1592319600000|2020-06-16 15:00:00|3091.53|3091.13|3120.53|3120.13|3133.78|3133.38|3075.28|3074.88|414794
1592323200000|2020-06-16 16:00:00|3120.78|3120.38|3132.78|3132.38|3139.53|3139.13|3109.78|3109.38|205527
1592326800000|2020-06-16 17:00:00|3132.53|3132.13|3125.07|3124.67|3139.28|3138.88|3119.57|3119.17|162694
1592330400000|2020-06-16 18:00:00|3125.32|3124.92|3128.82|3128.42|3141.32|3140.92|3120.32|3119.92|226483
1592334000000|2020-06-16 19:00:00|3128.69|3128.29|3127.92|3127.52|3131.32|3130.92|3104.07|3103.67|361190
1592337600000|2020-06-16 20:00:00|3128.02|3127.42|3128.4|3126.9|3131.27|3130.67|3123.27|3122.67|94144
1592341200000|2020-06-16 21:00:00|3128.36|3126.86|3125.86|3124.36|3128.62|3127.12|3124.77|3123.27|0
1592344800000|2020-06-16 22:00:00|3123.39|3122.79|3126.02|3125.42|3126.77|3126.17|3111.27|3110.67|15964
1592348400000|2020-06-16 23:00:00|3125.89|3125.29|3136.52|3135.92|3138.27|3137.67|3125.89|3125.29|13674
1592352000000|2020-06-17 00:00:00|3136.27|3135.67|3131.02|3130.42|3136.77|3136.17|3118.02|3117.42|26350
1592355600000|2020-06-17 01:00:00|3131.27|3130.67|3122.27|3121.67|3135.27|3134.67|3115.77|3115.17|21482
1592359200000|2020-06-17 02:00:00|3122.77|3122.17|3116.14|3115.54|3126.77|3126.17|3108.27|3107.67|23122
1592362800000|2020-06-17 03:00:00|3116.27|3115.67|3120.52|3119.92|3122.77|3122.17|3113.27|3112.67|11778
1592366400000|2020-06-17 04:00:00|3120.77|3120.17|3128.02|3127.42|3132.14|3131.54|3119.52|3118.92|12717
1592370000000|2020-06-17 05:00:00|3128.14|3127.54|3124.52|3123.92|3131.02|3130.42|3118.02|3117.42|17661
1592373600000|2020-06-17 06:00:00|3124.77|3124.17|3130.02|3129.42|3141.64|3141.04|3122.02|3121.42|27227
1592377200000|2020-06-17 07:00:00|3129.77|3129.17|3147.52|3146.92|3153.52|3152.92|3127.52|3126.92|51328
1592380800000|2020-06-17 08:00:00|3147.27|3146.67|3152.77|3152.17|3158.14|3157.54|3144.77|3144.17|39143
1592384400000|2020-06-17 09:00:00|3153.02|3152.42|3134.77|3134.17|3153.77|3153.17|3128.77|3128.17|52568
1592388000000|2020-06-17 10:00:00|3135.02|3134.42|3147.27|3146.67|3147.52|3146.92|3133.02|3132.42|47785
1592391600000|2020-06-17 11:00:00|3146.77|3146.17|3142.52|3141.92|3151.02|3150.42|3139.27|3138.67|52938
1592395200000|2020-06-17 12:00:00|3142.77|3142.17|3139.27|3138.67|3149.27|3148.67|3136.77|3136.17|55089
1592398800000|2020-06-17 13:00:00|3139.02|3138.42|3124.42|3124.02|3142.52|3141.92|3118.42|3118.02|209886
1592402400000|2020-06-17 14:00:00|3124.17|3123.77|3126.12|3125.72|3132.62|3132.22|3109.87|3109.47|311492
1592406000000|2020-06-17 15:00:00|3125.87|3125.47|3128.87|3128.47|3129.37|3128.97|3117.12|3116.72|175441
1592409600000|2020-06-17 16:00:00|3129.12|3128.72|3133.47|3133.07|3135.87|3135.47|3122.62|3122.22|102377
1592413200000|2020-06-17 17:00:00|3133.72|3133.32|3134.97|3134.57|3141.72|3141.32|3133.22|3132.82|89330
1592416800000|2020-06-17 18:00:00|3135.22|3134.82|3128.47|3128.07|3139.47|3139.07|3127.97|3127.57|123081
1592420400000|2020-06-17 19:00:00|3128.34|3127.94|3113.53|3113.13|3128.34|3127.94|3108.03|3107.63|275745
1592424000000|2020-06-17 20:00:00|3113.42|3113.02|3118.81|3117.31|3122.64|3122.04|3113.02|3112.42|72691
1592427600000|2020-06-17 21:00:00|3118.74|3117.24|3115.85|3114.35|3118.99|3117.49|3114.68|3113.18|0
1592431200000|2020-06-17 22:00:00|3116.39|3115.79|3115.02|3114.42|3120.02|3119.42|3109.77|3109.17|13263
1592434800000|2020-06-17 23:00:00|3115.27|3114.67|3102.77|3102.17|3119.02|3118.42|3102.02|3101.42|16968
1592438400000|2020-06-18 00:00:00|3103.14|3102.54|3097.77|3097.17|3106.52|3105.92|3091.52|3090.92|26073
1592442000000|2020-06-18 01:00:00|3097.64|3097.04|3085.77|3085.17|3102.14|3101.54|3076.52|3075.92|33241
1592445600000|2020-06-18 02:00:00|3086.02|3085.42|3085.02|3084.42|3087.64|3087.04|3077.02|3076.42|20079
1592449200000|2020-06-18 03:00:00|3085.27|3084.67|3098.14|3097.54|3100.77|3100.17|3084.27|3083.67|18916
1592452800000|2020-06-18 04:00:00|3098.27|3097.67|3103.27|3102.67|3105.52|3104.92|3092.27|3091.67|12756
1592456400000|2020-06-18 05:00:00|3103.52|3102.92|3099.77|3099.17|3105.77|3105.17|3093.52|3092.92|13317
1592460000000|2020-06-18 06:00:00|3100.02|3099.42|3112.27|3111.67|3120.52|3119.92|3095.52|3094.92|34498
1592463600000|2020-06-18 07:00:00|3112.52|3111.92|3114.02|3113.42|3119.77|3119.17|3105.77|3105.17|37468
1592467200000|2020-06-18 08:00:00|3113.77|3113.17|3125.77|3125.17|3130.52|3129.92|3109.02|3108.42|48992
1592470800000|2020-06-18 09:00:00|3126.02|3125.42|3120.27|3119.67|3131.27|3130.67|3117.02|3116.42|46651
1592474400000|2020-06-18 10:00:00|3119.77|3119.17|3115.14|3114.54|3120.52|3119.92|3110.02|3109.42|34505
1592478000000|2020-06-18 11:00:00|3114.77|3114.17|3093.52|3092.92|3117.52|3116.92|3092.52|3091.92|44464
1592481600000|2020-06-18 12:00:00|3093.64|3093.04|3099.77|3099.17|3105.52|3104.92|3085.27|3084.67|86452
1592485200000|2020-06-18 13:00:00|3099.52|3098.92|3105.17|3104.77|3112.92|3112.52|3092.52|3091.92|190672
1592488800000|2020-06-18 14:00:00|3105.67|3105.27|3120.08|3119.68|3120.83|3120.43|3100.2|3099.8|266431
1592492400000|2020-06-18 15:00:00|3119.58|3119.18|3106.83|3106.43|3120.83|3120.43|3105.58|3105.18|137356
1592496000000|2020-06-18 16:00:00|3106.58|3106.18|3111.7|3111.3|3113.33|3112.93|3102.33|3101.93|90902
1592499600000|2020-06-18 17:00:00|3111.58|3111.18|3116.33|3115.93|3117.58|3117.18|3109.33|3108.93|63690
1592503200000|2020-06-18 18:00:00|3116.58|3116.18|3102.83|3102.43|3117.08|3116.68|3102.83|3102.43|121582
1592506800000|2020-06-18 19:00:00|3103.08|3102.68|3114.89|3114.49|3117.64|3117.24|3098.58|3098.18|200948
1592510400000|2020-06-18 20:00:00|3114.31|3113.91|3111.52|3110.02|3117.16|3116.56|3108.53|3107.93|58148
1592514000000|2020-06-18 21:00:00|3111.67|3110.17|3110.83|3109.33|3112.47|3110.97|3110.83|3109.33|0
1592517600000|2020-06-18 22:00:00|3109.78|3109.18|3118.66|3118.06|3119.16|3118.56|3108.78|3108.18|8516
1592521200000|2020-06-18 23:00:00|3118.91|3118.31|3126.66|3126.06|3127.66|3127.06|3118.66|3118.06|11366
1592524800000|2020-06-19 00:00:00|3126.41|3125.81|3113.66|3113.06|3126.41|3125.81|3108.91|3108.31|20202
1592528400000|2020-06-19 01:00:00|3113.41|3112.81|3111.16|3110.56|3118.16|3117.56|3106.41|3105.81|17861
1592532000000|2020-06-19 02:00:00|3110.91|3110.31|3118.16|3117.56|3118.91|3118.31|3109.66|3109.06|11194
1592535600000|2020-06-19 03:00:00|3117.91|3117.31|3116.91|3116.31|3118.91|3118.31|3112.91|3112.31|5892
1592539200000|2020-06-19 04:00:00|3117.03|3116.43|3113.16|3112.56|3118.66|3118.06|3112.16|3111.56|5891
1592542800000|2020-06-19 05:00:00|3113.03|3112.43|3117.91|3117.31|3118.16|3117.56|3112.16|3111.56|6114
1592546400000|2020-06-19 06:00:00|3118.53|3117.93|3127.41|3126.81|3135.41|3134.81|3117.91|3117.31|32974
1592550000000|2020-06-19 07:00:00|3127.28|3126.68|3131.66|3131.06|3133.16|3132.56|3122.41|3121.81|23750
1592553600000|2020-06-19 08:00:00|3131.41|3130.81|3130.66|3130.06|3131.66|3131.06|3123.16|3122.56|26110
1592557200000|2020-06-19 09:00:00|3130.91|3130.31|3136.91|3136.31|3141.41|3140.81|3128.66|3128.06|31223
1592560800000|2020-06-19 10:00:00|3137.16|3136.56|3135.41|3134.81|3142.41|3141.81|3131.41|3130.81|26824
1592564400000|2020-06-19 11:00:00|3135.66|3135.06|3142.16|3141.56|3142.41|3141.81|3132.41|3131.81|23600
1592568000000|2020-06-19 12:00:00|3142.41|3141.81|3147.41|3146.81|3148.91|3148.31|3140.16|3139.56|72940
1592571600000|2020-06-19 13:00:00|3147.16|3146.56|3140.31|3139.91|3156.16|3155.56|3137.81|3137.41|221049
1592575200000|2020-06-19 14:00:00|3139.81|3139.41|3133.56|3133.16|3144.31|3143.91|3131.81|3131.41|178569
1592578800000|2020-06-19 15:00:00|3133.81|3133.41|3127.56|3127.16|3140.31|3139.91|3126.56|3126.16|137875
1592582400000|2020-06-19 16:00:00|3127.81|3127.41|3114.81|3114.41|3128.31|3127.91|3090.56|3090.16|274359
1592586000000|2020-06-19 17:00:00|3115.06|3114.66|3089.56|3089.16|3115.31|3114.91|3089.56|3089.16|156534
1592589600000|2020-06-19 18:00:00|3089.81|3089.41|3105.14|3104.74|3107.14|3106.74|3082.89|3082.49|202347
1592593200000|2020-06-19 19:00:00|3104.89|3104.49|3096.39|3095.99|3116.39|3115.99|3095.89|3095.49|281435
1592596800000|2020-06-19 20:00:00|3096.49|3095.89|3070.15|3068.65|3097.24|3096.64|3068.61|3068.01|128597
1592600400000|2020-06-19 21:00:00|3070.16|3068.66|3070.16|3068.66|3070.16|3068.66|3070.16|3068.66|0
1592776800000|2020-06-21 22:00:00|3052.61|3052.01|3064.24|3063.64|3067.49|3066.89|3039.24|3038.64|38786
1592780400000|2020-06-21 23:00:00|3064.49|3063.89|3065.49|3064.89|3066.49|3065.89|3054.99|3054.39|12893
1592784000000|2020-06-22 00:00:00|3065.74|3065.14|3069.49|3068.89|3071.49|3070.89|3060.99|3060.39|22319
1592787600000|2020-06-22 01:00:00|3069.74|3069.14|3077.49|3076.89|3085.24|3084.64|3069.24|3068.64|27054
1592791200000|2020-06-22 02:00:00|3077.24|3076.64|3085.24|3084.64|3087.99|3087.39|3076.99|3076.39|12543
1592794800000|2020-06-22 03:00:00|3085.11|3084.51|3091.24|3090.64|3093.74|3093.14|3082.49|3081.89|13196
1592798400000|2020-06-22 04:00:00|3091.49|3090.89|3084.74|3084.14|3093.99|3093.39|3083.74|3083.14|8332
1592802000000|2020-06-22 05:00:00|3084.49|3083.89|3080.36|3079.76|3087.24|3086.64|3077.74|3077.14|13797
1592805600000|2020-06-22 06:00:00|3080.24|3079.64|3087.74|3087.14|3089.24|3088.64|3074.24|3073.64|20946
1592809200000|2020-06-22 07:00:00|3087.99|3087.39|3096.24|3095.64|3100.24|3099.64|3079.24|3078.64|38425
1592812800000|2020-06-22 08:00:00|3095.99|3095.39|3102.74|3102.14|3104.24|3103.64|3091.74|3091.14|21307
1592816400000|2020-06-22 09:00:00|3102.61|3102.01|3100.36|3099.76|3108.49|3107.89|3099.24|3098.64|25257
1592820000000|2020-06-22 10:00:00|3100.24|3099.64|3094.74|3094.14|3100.74|3100.14|3092.74|3092.14|15915
1592823600000|2020-06-22 11:00:00|3094.24|3093.64|3095.24|3094.64|3095.49|3094.89|3085.74|3085.14|33590
1592827200000|2020-06-22 12:00:00|3095.36|3094.76|3093.49|3092.89|3098.74|3098.14|3090.24|3089.64|36776
1592830800000|2020-06-22 13:00:00|3093.24|3092.64|3095.64|3095.24|3097.14|3096.74|3078.39|3077.99|177859
1592834400000|2020-06-22 14:00:00|3095.89|3095.49|3092.73|3092.33|3107.14|3106.74|3092.48|3092.08|176364
1592838000000|2020-06-22 15:00:00|3092.48|3092.08|3101.73|3101.33|3105.48|3105.08|3089.48|3089.08|116835
1592841600000|2020-06-22 16:00:00|3101.98|3101.58|3115.78|3115.38|3118.78|3118.38|3101.98|3101.58|112157
1592845200000|2020-06-22 17:00:00|3116.03|3115.63|3115.53|3115.13|3118.78|3118.38|3110.53|3110.13|62645
1592848800000|2020-06-22 18:00:00|3115.28|3114.88|3120.53|3120.13|3121.28|3120.88|3108.03|3107.63|92720
1592852400000|2020-06-22 19:00:00|3120.28|3119.88|3117.75|3117.35|3121.28|3120.88|3103.75|3103.35|219279
1592856000000|2020-06-22 20:00:00|3117.73|3117.33|3122.64|3121.14|3126.2|3125.6|3116.58|3115.98|57901
1592859600000|2020-06-22 21:00:00|3122.83|3121.33|3123.3|3121.8|3123.66|3122.16|3122.5|3121|0
1592863200000|2020-06-22 22:00:00|3123.45|3122.85|3130.58|3129.98|3131.33|3130.73|3120.08|3119.48|14296
1592866800000|2020-06-22 23:00:00|3130.33|3129.73|3134.33|3133.73|3137.33|3136.73|3129.7|3129.1|11827
1592870400000|2020-06-23 00:00:00|3134.08|3133.48|3132.08|3131.48|3134.33|3133.73|3128.83|3128.23|12940
1592874000000|2020-06-23 01:00:00|3131.83|3131.23|3122.2|3121.6|3133.08|3132.48|3072.83|3072.23|135815
1592877600000|2020-06-23 02:00:00|3122.58|3121.98|3123.83|3123.23|3132.58|3131.98|3111.58|3110.98|60668
1592881200000|2020-06-23 03:00:00|3123.7|3123.1|3122.33|3121.73|3127.58|3126.98|3118.58|3117.98|12303
1592884800000|2020-06-23 04:00:00|3122.08|3121.48|3123.08|3122.48|3127.83|3127.23|3120.33|3119.73|7234
1592888400000|2020-06-23 05:00:00|3122.83|3122.23|3115.33|3114.73|3126.58|3125.98|3114.83|3114.23|9256
1592892000000|2020-06-23 06:00:00|3115.58|3114.98|3128.33|3127.73|3129.83|3129.23|3112.83|3112.23|18545
1592895600000|2020-06-23 07:00:00|3128.08|3127.48|3145.33|3144.73|3145.33|3144.73|3122.83|3122.23|35083
1592899200000|2020-06-23 08:00:00|3145.08|3144.48|3139.08|3138.48|3146.58|3145.98|3138.58|3137.98|28171
1592902800000|2020-06-23 09:00:00|3138.95|3138.35|3143.83|3143.23|3146.58|3145.98|3137.45|3136.85|17100
1592906400000|2020-06-23 10:00:00|3143.58|3142.98|3147.33|3146.73|3150.83|3150.23|3142.33|3141.73|24352
1592910000000|2020-06-23 11:00:00|3146.83|3146.23|3149.08|3148.48|3150.33|3149.73|3143.08|3142.48|18701
1592913600000|2020-06-23 12:00:00|3148.83|3148.23|3153.58|3152.98|3157.33|3156.73|3148.08|3147.48|36431
1592917200000|2020-06-23 13:00:00|3154.08|3153.48|3140.98|3140.58|3154.83|3154.23|3137.48|3137.08|154701
1592920800000|2020-06-23 14:00:00|3140.73|3140.33|3138.98|3138.58|3147.48|3147.08|3132.48|3132.08|204971
1592924400000|2020-06-23 15:00:00|3138.73|3138.33|3148.79|3148.39|3152.98|3152.58|3134.98|3134.58|130711
1592928000000|2020-06-23 16:00:00|3149.04|3148.64|3147.41|3147.01|3151.29|3150.89|3144.79|3144.39|83170
1592931600000|2020-06-23 17:00:00|3147.66|3147.26|3152.91|3152.51|3155.66|3155.26|3147.28|3146.88|91548
1592935200000|2020-06-23 18:00:00|3152.66|3152.26|3144.41|3144.01|3152.91|3152.51|3142.16|3141.76|94731
1592938800000|2020-06-23 19:00:00|3144.66|3144.26|3131.08|3130.68|3146.66|3146.26|3127.08|3126.68|250945
1592942400000|2020-06-23 20:00:00|3131.07|3130.67|3124.75|3123.25|3136.17|3135.57|3123.04|3122.44|58131
1592946000000|2020-06-23 21:00:00|3124.73|3123.23|3125.57|3124.07|3126.73|3125.23|3123.57|3122.07|1
1592949600000|2020-06-23 22:00:00|3124.54|3123.94|3120.67|3120.07|3130.42|3129.82|3119.67|3119.07|12202
1592953200000|2020-06-23 23:00:00|3120.42|3119.82|3122.92|3122.32|3127.92|3127.32|3118.92|3118.32|10714
1592956800000|2020-06-24 00:00:00|3123.17|3122.57|3133.67|3133.07|3136.42|3135.82|3122.17|3121.57|15527
1592960400000|2020-06-24 01:00:00|3133.79|3133.19|3125.17|3124.57|3136.42|3135.82|3124.42|3123.82|17938
1592964000000|2020-06-24 02:00:00|3124.92|3124.32|3127.04|3126.44|3130.92|3130.32|3120.42|3119.82|14508
1592967600000|2020-06-24 03:00:00|3127.17|3126.57|3130.67|3130.07|3133.92|3133.32|3126.92|3126.32|10291
1592971200000|2020-06-24 04:00:00|3130.92|3130.32|3135.92|3135.32|3139.67|3139.07|3129.67|3129.07|9198
1592974800000|2020-06-24 05:00:00|3135.79|3135.19|3130.67|3130.07|3137.67|3137.07|3130.42|3129.82|8800
1592978400000|2020-06-24 06:00:00|3130.42|3129.82|3131.92|3131.32|3133.92|3133.32|3125.42|3124.82|12437
1592982000000|2020-06-24 07:00:00|3132.17|3131.57|3117.42|3116.82|3136.17|3135.57|3113.67|3113.07|36865
1592985600000|2020-06-24 08:00:00|3117.54|3116.94|3109.17|3108.57|3118.67|3118.07|3097.67|3097.07|45437
1592989200000|2020-06-24 09:00:00|3109.29|3108.69|3100.92|3100.32|3112.42|3111.82|3092.42|3091.82|45798
1592992800000|2020-06-24 10:00:00|3100.79|3100.19|3106.42|3105.82|3107.42|3106.82|3098.17|3097.57|31118
1592996400000|2020-06-24 11:00:00|3106.67|3106.07|3107.17|3106.57|3111.17|3110.57|3104.67|3104.07|20605
1593000000000|2020-06-24 12:00:00|3107.04|3106.44|3115.42|3114.82|3116.42|3115.82|3105.92|3105.32|38594
1593003600000|2020-06-24 13:00:00|3115.17|3114.57|3088.07|3087.67|3117.17|3116.57|3087.32|3086.92|228596
1593007200000|2020-06-24 14:00:00|3087.82|3087.42|3075.11|3074.71|3094.11|3093.71|3072.11|3071.71|348180
1593010800000|2020-06-24 15:00:00|3074.86|3074.46|3044.61|3044.21|3078.61|3078.21|3031.36|3030.96|427491
1593014400000|2020-06-24 16:00:00|3044.36|3043.96|3063.09|3062.69|3063.84|3063.44|3041.11|3040.71|194588
1593018000000|2020-06-24 17:00:00|3062.59|3062.19|3049.09|3048.69|3065.59|3065.19|3041.09|3040.69|174868
1593021600000|2020-06-24 18:00:00|3048.84|3048.44|3047.59|3047.19|3058.84|3058.44|3038.59|3038.19|205665
1593025200000|2020-06-24 19:00:00|3047.84|3047.44|3051.34|3050.94|3067.59|3067.19|3047.09|3046.69|356023
1593028800000|2020-06-24 20:00:00|3051.18|3050.78|3062.31|3060.81|3062.45|3061.8|3051.18|3050.68|81506
1593032400000|2020-06-24 21:00:00|3062.13|3060.63|3060.39|3058.89|3062.46|3060.96|3060.35|3058.85|0
1593036000000|2020-06-24 22:00:00|3059.15|3058.55|3054.15|3053.55|3064.03|3063.43|3052.53|3051.93|15525
1593039600000|2020-06-24 23:00:00|3054.28|3053.68|3049.03|3048.43|3054.78|3054.18|3049.03|3048.43|14298
1593043200000|2020-06-25 00:00:00|3049.28|3048.68|3064.4|3063.8|3066.78|3066.18|3046.03|3045.43|24288
1593046800000|2020-06-25 01:00:00|3064.53|3063.93|3040.28|3039.68|3067.78|3067.18|3039.4|3038.8|26500
1593050400000|2020-06-25 02:00:00|3040.53|3039.93|3046.28|3045.68|3047.53|3046.93|3033.28|3032.68|23756
1593054000000|2020-06-25 03:00:00|3046.53|3045.93|3047.28|3046.68|3049.03|3048.43|3037.28|3036.68|14320
1593057600000|2020-06-25 04:00:00|3047.53|3046.93|3044.53|3043.93|3050.78|3050.18|3039.78|3039.18|9421
1593061200000|2020-06-25 05:00:00|3044.78|3044.18|3048.78|3048.18|3053.15|3052.55|3042.53|3041.93|10486
1593064800000|2020-06-25 06:00:00|3048.53|3047.93|3040.53|3039.93|3054.03|3053.43|3037.78|3037.18|20078
1593068400000|2020-06-25 07:00:00|3040.78|3040.18|3025.03|3024.43|3042.78|3042.18|3017.53|3016.93|56696
1593072000000|2020-06-25 08:00:00|3025.53|3024.93|3054.78|3054.18|3058.78|3058.18|3025.28|3024.68|51236
1593075600000|2020-06-25 09:00:00|3054.28|3053.68|3051.65|3051.05|3064.03|3063.43|3048.65|3048.05|41261
1593079200000|2020-06-25 10:00:00|3051.78|3051.18|3056.03|3055.43|3056.03|3055.43|3047.53|3046.93|27202
1593082800000|2020-06-25 11:00:00|3055.65|3055.05|3035.03|3034.43|3055.78|3055.18|3033.78|3033.18|35909
1593086400000|2020-06-25 12:00:00|3035.53|3034.93|3040.03|3039.43|3048.28|3047.68|3030.53|3029.93|73085
1593090000000|2020-06-25 13:00:00|3039.78|3039.18|3040.43|3040.03|3051.78|3051.18|3023.68|3023.28|229534
1593093600000|2020-06-25 14:00:00|3039.93|3039.53|3050.61|3050.21|3060.61|3060.21|3039.18|3038.78|305420
1593097200000|2020-06-25 15:00:00|3050.11|3049.71|3049.61|3049.21|3054.61|3054.21|3036.11|3035.71|214941
1593100800000|2020-06-25 16:00:00|3049.86|3049.46|3057.61|3057.21|3063.61|3063.21|3049.61|3049.21|144130
1593104400000|2020-06-25 17:00:00|3057.36|3056.96|3056.41|3056.01|3060.91|3060.51|3051.41|3051.01|91348
1593108000000|2020-06-25 18:00:00|3056.66|3056.26|3053.41|3053.01|3059.16|3058.76|3045.91|3045.51|109992
1593111600000|2020-06-25 19:00:00|3052.66|3052.26|3082.8|3082.4|3086.93|3086.53|3050.91|3050.51|311612
1593115200000|2020-06-25 20:00:00|3082.86|3082.26|3085.24|3083.74|3090.49|3089.89|3075.61|3075.01|83383
1593118800000|2020-06-25 21:00:00|3085.17|3083.67|3083.57|3082.07|3085.17|3083.67|3083.17|3081.67|0
1593122400000|2020-06-25 22:00:00|3083.11|3082.51|3084.24|3083.64|3084.99|3084.39|3079.49|3078.89|8131
1593126000000|2020-06-25 23:00:00|3083.99|3083.39|3083.99|3083.39|3090.74|3090.14|3081.74|3081.14|10890
1593129600000|2020-06-26 00:00:00|3083.74|3083.14|3084.49|3083.89|3084.99|3084.39|3074.74|3074.14|18675
1593133200000|2020-06-26 01:00:00|3084.74|3084.14|3085.49|3084.89|3087.24|3086.64|3080.49|3079.89|11826
1593136800000|2020-06-26 02:00:00|3085.61|3085.01|3078.99|3078.39|3086.49|3085.89|3077.74|3077.14|8166
1593140400000|2020-06-26 03:00:00|3079.24|3078.64|3083.24|3082.64|3084.24|3083.64|3076.99|3076.39|7607
1593144000000|2020-06-26 04:00:00|3083.61|3083.01|3086.99|3086.39|3092.49|3091.89|3082.74|3082.14|11034
1593147600000|2020-06-26 05:00:00|3087.24|3086.64|3082.99|3082.39|3090.36|3089.76|3081.49|3080.89|9952
1593151200000|2020-06-26 06:00:00|3082.74|3082.14|3075.24|3074.64|3083.11|3082.51|3072.74|3072.14|18354
1593154800000|2020-06-26 07:00:00|3074.86|3074.26|3072.74|3072.14|3078.74|3078.14|3066.24|3065.64|25874
1593158400000|2020-06-26 08:00:00|3072.99|3072.39|3070.49|3069.89|3073.49|3072.89|3059.99|3059.39|25608
1593162000000|2020-06-26 09:00:00|3070.74|3070.14|3079.49|3078.89|3080.49|3079.89|3069.24|3068.64|27402
1593165600000|2020-06-26 10:00:00|3079.74|3079.14|3085.99|3085.39|3087.99|3087.39|3079.24|3078.64|26624
1593169200000|2020-06-26 11:00:00|3086.24|3085.64|3079.99|3079.39|3091.74|3091.14|3079.49|3078.89|24699
1593172800000|2020-06-26 12:00:00|3079.49|3078.89|3071.24|3070.64|3080.49|3079.89|3068.74|3068.14|37285
1593176400000|2020-06-26 13:00:00|3071.36|3070.76|3062.39|3061.99|3074.14|3073.74|3055.39|3054.99|194495
1593180000000|2020-06-26 14:00:00|3062.14|3061.74|3025.43|3025.03|3062.89|3062.49|3017.18|3016.78|421863
1593183600000|2020-06-26 15:00:00|3025.68|3025.28|3036.18|3035.78|3039.18|3038.78|3024.18|3023.78|229924
1593187200000|2020-06-26 16:00:00|3036.43|3036.03|3028.49|3028.09|3036.68|3036.28|3014.93|3014.53|178287
1593190800000|2020-06-26 17:00:00|3028.24|3027.84|3028.49|3028.09|3036.24|3035.84|3025.74|3025.34|128140
1593194400000|2020-06-26 18:00:00|3028.24|3027.84|3014.99|3014.59|3031.49|3031.09|3008.99|3008.59|194177
1593198000000|2020-06-26 19:00:00|3015.24|3014.84|3014.07|3013.67|3025.32|3024.92|3004.82|3004.42|421554
1593201600000|2020-06-26 20:00:00|3013.79|3013.19|3015.54|3014.04|3025.04|3024.44|3010.79|3010.19|107562
1593381600000|2020-06-28 22:00:00|3002.41|3001.81|3008.54|3007.94|3011.79|3011.19|2995.66|2995.06|31767
1593385200000|2020-06-28 23:00:00|3008.66|3008.06|3011.91|3011.31|3016.04|3015.44|3002.54|3001.94|21061
1593388800000|2020-06-29 00:00:00|3012.04|3011.44|3017.29|3016.69|3017.79|3017.19|3005.54|3004.94|24227
1593392400000|2020-06-29 01:00:00|3017.04|3016.44|3029.04|3028.44|3030.04|3029.44|3016.79|3016.19|28773
1593396000000|2020-06-29 02:00:00|3029.29|3028.69|3022.54|3021.94|3032.79|3032.19|3018.54|3017.94|20344
1593399600000|2020-06-29 03:00:00|3022.66|3022.06|3015.54|3014.94|3024.41|3023.81|3012.79|3012.19|14512
1593403200000|2020-06-29 04:00:00|3015.79|3015.19|3010.54|3009.94|3020.79|3020.19|3008.29|3007.69|13983
1593406800000|2020-06-29 05:00:00|3010.41|3009.81|3011.04|3010.44|3023.54|3022.94|3010.41|3009.81|14384
1593410400000|2020-06-29 06:00:00|3011.29|3010.69|3019.04|3018.44|3023.29|3022.69|3007.79|3007.19|22165
1593414000000|2020-06-29 07:00:00|3019.29|3018.69|3023.54|3022.94|3031.29|3030.69|3018.04|3017.44|33163
1593417600000|2020-06-29 08:00:00|3023.29|3022.69|3024.79|3024.19|3025.54|3024.94|3013.79|3013.19|20934
1593421200000|2020-06-29 09:00:00|3025.04|3024.44|3028.04|3027.44|3029.79|3029.19|3018.54|3017.94|22290
1593424800000|2020-06-29 10:00:00|3028.29|3027.69|3026.29|3025.69|3030.29|3029.69|3018.29|3017.69|19680
1593428400000|2020-06-29 11:00:00|3026.54|3025.94|3035.29|3034.69|3038.41|3037.81|3022.79|3022.19|25447
1593432000000|2020-06-29 12:00:00|3035.54|3034.94|3025.54|3024.94|3036.66|3036.06|3022.29|3021.69|40224
1593435600000|2020-06-29 13:00:00|3025.79|3025.19|3016.44|3016.04|3028.19|3027.79|3000.44|3000.04|226235
1593439200000|2020-06-29 14:00:00|3016.69|3016.29|3036.11|3035.71|3044.36|3043.96|3016.44|3016.04|268151
1593442800000|2020-06-29 15:00:00|3036.36|3035.96|3037.11|3036.71|3043.86|3043.46|3030.36|3029.96|151302
1593446400000|2020-06-29 16:00:00|3037.36|3036.96|3043.78|3043.38|3048.11|3047.71|3037.36|3036.96|91877
1593450000000|2020-06-29 17:00:00|3044.28|3043.88|3046.53|3046.13|3050.28|3049.88|3042.28|3041.88|67170
1593453600000|2020-06-29 18:00:00|3046.78|3046.38|3039.53|3039.13|3048.53|3048.13|3037.28|3036.88|85711
1593457200000|2020-06-29 19:00:00|3039.78|3039.38|3054.4|3054|3054.4|3054|3032.53|3032.13|216636
1593460800000|2020-06-29 20:00:00|3054.15|3053.75|3057.65|3056.15|3061.62|3061.02|3054|3053.4|88682
1593464400000|2020-06-29 21:00:00|3057.61|3056.11|3057.18|3055.68|3058.56|3057.06|3055.9|3054.4|1
1593468000000|2020-06-29 22:00:00|3056.37|3055.77|3066.25|3065.65|3069.75|3069.15|3055|3054.4|20063
1593471600000|2020-06-29 23:00:00|3066.5|3065.9|3065|3064.4|3069.75|3069.15|3063.5|3062.9|8956
1593475200000|2020-06-30 00:00:00|3064.75|3064.15|3058.75|3058.15|3064.75|3064.15|3056.75|3056.15|16012
1593478800000|2020-06-30 01:00:00|3058.5|3057.9|3063|3062.4|3068.75|3068.15|3058|3057.4|13296
1593482400000|2020-06-30 02:00:00|3063.25|3062.65|3062|3061.4|3067|3066.4|3061.25|3060.65|7043
1593486000000|2020-06-30 03:00:00|3062.5|3061.9|3063.5|3062.9|3066.25|3065.65|3060.75|3060.15|6447
1593489600000|2020-06-30 04:00:00|3063.62|3063.02|3064.5|3063.9|3065.5|3064.9|3063.25|3062.65|4425
1593493200000|2020-06-30 05:00:00|3064.25|3063.65|3052.75|3052.15|3067.5|3066.9|3052.75|3052.15|17385
1593496800000|2020-06-30 06:00:00|3052.5|3051.9|3052.25|3051.65|3057.25|3056.65|3046.75|3046.15|19310
1593500400000|2020-06-30 07:00:00|3052|3051.4|3050|3049.4|3060.5|3059.9|3045.75|3045.15|31339
1593504000000|2020-06-30 08:00:00|3050.12|3049.52|3045|3044.4|3052.5|3051.9|3042.5|3041.9|24469
1593507600000|2020-06-30 09:00:00|3045.25|3044.65|3052.75|3052.15|3053.75|3053.15|3041|3040.4|31661
1593511200000|2020-06-30 10:00:00|3052.5|3051.9|3053.25|3052.65|3057.5|3056.9|3051.25|3050.65|20218
1593514800000|2020-06-30 11:00:00|3053|3052.4|3056.5|3055.9|3065.75|3065.15|3051.5|3050.9|31997
1593518400000|2020-06-30 12:00:00|3056.25|3055.65|3050.25|3049.65|3057.25|3056.65|3046|3045.4|34633
1593522000000|2020-06-30 13:00:00|3050|3049.4|3057.65|3057.25|3063.15|3062.75|3046|3045.4|171633
1593525600000|2020-06-30 14:00:00|3057.52|3057.12|3075.55|3075.15|3076.8|3076.4|3056.65|3056.25|216534
1593529200000|2020-06-30 15:00:00|3075.8|3075.4|3078.05|3077.65|3083.3|3082.9|3072.8|3072.4|138020
1593532800000|2020-06-30 16:00:00|3077.92|3077.52|3073.05|3072.65|3085.3|3084.9|3072.3|3071.9|105975
1593536400000|2020-06-30 17:00:00|3073.3|3072.9|3075.22|3074.82|3076.22|3075.82|3067.22|3066.82|86193
1593540000000|2020-06-30 18:00:00|3074.97|3074.57|3084.22|3083.82|3084.22|3083.82|3070.22|3069.82|97616
1593543600000|2020-06-30 19:00:00|3083.97|3083.57|3094.36|3093.96|3111.61|3111.21|3076.97|3076.57|441833
1593547200000|2020-06-30 20:00:00|3094.37|3093.77|3095.88|3094.38|3099.87|3099.27|3091.62|3091.02|103986
1593550800000|2020-06-30 21:00:00|3095.66|3094.16|3095.51|3094.01|3096.13|3094.63|3093.81|3092.31|0
1593554400000|2020-06-30 22:00:00|3095.74|3095.14|3092.87|3092.27|3098.87|3098.27|3092.87|3092.27|11155
1593558000000|2020-06-30 23:00:00|3093.12|3092.52|3092.62|3092.02|3097.62|3097.02|3090.87|3090.27|14152
1593561600000|2020-07-01 00:00:00|3092.37|3091.77|3094.87|3094.27|3097.37|3096.77|3089.87|3089.27|13134
1593565200000|2020-07-01 01:00:00|3095.12|3094.52|3096.12|3095.52|3098.37|3097.77|3091.87|3091.27|12449
1593568800000|2020-07-01 02:00:00|3096.37|3095.77|3093.12|3092.52|3097.37|3096.77|3090.37|3089.77|7772
1593572400000|2020-07-01 03:00:00|3092.87|3092.27|3095.87|3095.27|3096.99|3096.39|3092.12|3091.52|5186
1593576000000|2020-07-01 04:00:00|3096.12|3095.52|3092.87|3092.27|3097.12|3096.52|3092.37|3091.77|4702
1593579600000|2020-07-01 05:00:00|3093.12|3092.52|3087.37|3086.77|3093.87|3093.27|3083.87|3083.27|13733
1593583200000|2020-07-01 06:00:00|3087.12|3086.52|3094.87|3094.27|3095.62|3095.02|3083.62|3083.02|13028
1593586800000|2020-07-01 07:00:00|3095.12|3094.52|3098.62|3098.02|3102.12|3101.52|3092.12|3091.52|15667
1593590400000|2020-07-01 08:00:00|3098.12|3097.52|3097.12|3096.52|3102.12|3101.52|3094.37|3093.77|10673
1593594000000|2020-07-01 09:00:00|3097.37|3096.77|3090.62|3090.02|3104.24|3103.64|3088.87|3088.27|27102
1593597600000|2020-07-01 10:00:00|3090.37|3089.77|3083.87|3083.27|3096.87|3096.27|3080.87|3080.27|38130
1593601200000|2020-07-01 11:00:00|3084.12|3083.52|3080.62|3080.02|3084.12|3083.52|3073.62|3073.02|54724
1593604800000|2020-07-01 12:00:00|3080.12|3079.52|3105.12|3104.52|3105.37|3104.77|3079.12|3078.52|73523
1593608400000|2020-07-01 13:00:00|3104.87|3104.27|3107.52|3107.12|3118.39|3117.99|3102.77|3102.27|241278
1593612000000|2020-07-01 14:00:00|3110.02|3109.62|3115.52|3115.12|3122.02|3121.62|3107.02|3106.62|211018
1593615600000|2020-07-01 15:00:00|3115.77|3115.37|3112.74|3112.34|3116.74|3116.34|3100.99|3100.59|155387
1593619200000|2020-07-01 16:00:00|3112.99|3112.59|3117.74|3117.34|3124.49|3124.09|3111.24|3110.84|128721
1593622800000|2020-07-01 17:00:00|3117.99|3117.59|3117.49|3117.09|3120.74|3120.34|3112.99|3112.59|80261
1593626400000|2020-07-01 18:00:00|3117.74|3117.34|3118.99|3118.59|3122.74|3122.34|3113.24|3112.84|98616
1593630000000|2020-07-01 19:00:00|3118.74|3118.34|3115.68|3115.28|3128.68|3128.28|3114.68|3114.28|220218
1593633600000|2020-07-01 20:00:00|3115|3114.6|3111.55|3110.05|3115.72|3115.12|3110.47|3109.87|50885
1593637200000|2020-07-01 21:00:00|3111.44|3109.94|3111.41|3109.91|3111.91|3110.41|3110.28|3108.78|55
1593640800000|2020-07-01 22:00:00|3111.97|3111.37|3115.85|3115.25|3116.35|3115.75|3109.1|3108.5|9660
1593644400000|2020-07-01 23:00:00|3115.97|3115.37|3112.72|3112.12|3117.1|3116.5|3110.85|3110.25|7862
1593648000000|2020-07-02 00:00:00|3112.35|3111.75|3109.1|3108.5|3115.35|3114.75|3107.35|3106.75|14268
1593651600000|2020-07-02 01:00:00|3109.35|3108.75|3112.85|3112.25|3115.85|3115.25|3106.1|3105.5|14193
1593655200000|2020-07-02 02:00:00|3113.1|3112.5|3119.85|3119.25|3119.85|3119.25|3111.97|3111.37|8999
1593658800000|2020-07-02 03:00:00|3120.1|3119.5|3116.85|3116.25|3121.35|3120.75|3115.6|3115|8207
1593662400000|2020-07-02 04:00:00|3116.6|3116|3116.35|3115.75|3120.1|3119.5|3115.6|3115|5788
1593666000000|2020-07-02 05:00:00|3116.6|3116|3116.35|3115.75|3118.6|3118|3112.85|3112.25|8717
1593669600000|2020-07-02 06:00:00|3115.85|3115.25|3125.35|3124.75|3126.85|3126.25|3114.85|3114.25|19685
1593673200000|2020-07-02 07:00:00|3125.1|3124.5|3132.85|3132.25|3136.35|3135.75|3122.35|3121.75|38040
1593676800000|2020-07-02 08:00:00|3133.35|3132.75|3134.85|3134.25|3141.1|3140.5|3131.1|3130.5|29547
1593680400000|2020-07-02 09:00:00|3134.35|3133.75|3132.35|3131.75|3136.35|3135.75|3129.6|3129|17899
1593684000000|2020-07-02 10:00:00|3132.1|3131.5|3135.35|3134.75|3135.85|3135.25|3128.85|3128.25|18130
1593687600000|2020-07-02 11:00:00|3135.1|3134.5|3137.85|3137.25|3139.1|3138.5|3134.85|3134.25|15802
1593691200000|2020-07-02 12:00:00|3137.72|3137.12|3156.6|3156|3157.1|3156.5|3133.6|3133|99247
1593694800000|2020-07-02 13:00:00|3156.35|3155.75|3163.5|3163.1|3164.5|3164.1|3151.25|3150.85|179372
1593698400000|2020-07-02 14:00:00|3163.37|3162.97|3138.89|3138.49|3166.5|3166.1|3137.89|3137.49|292264
1593702000000|2020-07-02 15:00:00|3138.64|3138.24|3146.14|3145.74|3148.39|3147.99|3130.39|3129.99|194834
1593705600000|2020-07-02 16:00:00|3146.39|3145.99|3146.28|3145.88|3147.28|3146.88|3138.64|3138.24|107401
1593709200000|2020-07-02 17:00:00|3146.53|3146.13|3147.03|3146.63|3151.28|3150.88|3143.03|3142.63|72157
1593712800000|2020-07-02 18:00:00|3146.78|3146.38|3150.28|3149.88|3153.28|3152.88|3144.53|3144.13|86442
1593716400000|2020-07-02 19:00:00|3150.53|3150.13|3131.82|3131.42|3151.28|3150.88|3124.57|3124.17|212101
1593720000000|2020-07-02 20:00:00|3131.92|3131.32|3135.64|3134.14|3139.67|3139.07|3131.42|3130.82|52302
1593723600000|2020-07-02 21:00:00|3135.61|3134.11|3134.57|3133.07|3135.69|3134.19|3134.42|3132.92|4
1593727200000|2020-07-02 22:00:00|3135.54|3134.94|3139.92|3139.32|3141.42|3140.82|3133.67|3133.07|4427
1593730800000|2020-07-02 23:00:00|3139.67|3139.07|3137.42|3136.82|3141.42|3140.82|3136.42|3135.82|4411
1593734400000|2020-07-03 00:00:00|3137.17|3136.57|3138.04|3137.44|3139.17|3138.57|3133.67|3133.07|8416
1593738000000|2020-07-03 01:00:00|3137.92|3137.32|3134.67|3134.07|3141.42|3140.82|3133.42|3132.82|10597
1593741600000|2020-07-03 02:00:00|3134.92|3134.32|3133.42|3132.82|3138.17|3137.57|3132.17|3131.57|6177
1593745200000|2020-07-03 03:00:00|3133.17|3132.57|3135.67|3135.07|3137.42|3136.82|3131.67|3131.07|4340
1593748800000|2020-07-03 04:00:00|3135.92|3135.32|3133.17|3132.57|3136.17|3135.57|3131.67|3131.07|4056
1593752400000|2020-07-03 05:00:00|3132.92|3132.32|3137.17|3136.57|3137.42|3136.82|3130.42|3129.82|5541
1593756000000|2020-07-03 06:00:00|3137.42|3136.82|3145.42|3144.82|3148.67|3148.07|3137.17|3136.57|11731
1593759600000|2020-07-03 07:00:00|3145.29|3144.69|3140.67|3140.07|3147.17|3146.57|3138.42|3137.82|15141
1593763200000|2020-07-03 08:00:00|3140.54|3139.94|3140.42|3139.82|3142.67|3142.07|3135.67|3135.07|12488
1593766800000|2020-07-03 09:00:00|3140.17|3139.57|3131.42|3130.82|3141.17|3140.57|3131.04|3130.44|14656
1593770400000|2020-07-03 10:00:00|3131.29|3130.69|3133.67|3133.07|3134.17|3133.57|3128.42|3127.82|12773
1593774000000|2020-07-03 11:00:00|3133.42|3132.82|3128.29|3127.69|3134.42|3133.82|3126.67|3126.07|10624
1593777600000|2020-07-03 12:00:00|3128.17|3127.57|3126.92|3126.32|3130.42|3129.82|3124.92|3124.32|10192
1593781200000|2020-07-03 13:00:00|3126.67|3126.07|3129.82|3129.42|3130.82|3130.42|3125.44|3125.04|11983
1593784800000|2020-07-03 14:00:00|3129.57|3129.17|3121.57|3121.17|3131.07|3130.67|3115.82|3115.42|26084
1593788400000|2020-07-03 15:00:00|3121.44|3121.04|3124.57|3124.17|3125.82|3125.42|3118.57|3118.17|15689
1593792000000|2020-07-03 16:00:00|3124.82|3124.42|3125.57|3125.17|3128.44|3128.04|3123.82|3123.42|6476
1593795600000|2020-07-03 17:00:00|3125.82|3125.42|3127.27|3125.77|3127.27|3125.77|3125.01|3123.51|1
1593799200000|2020-07-03 18:00:00|3127.04|3125.54|3129.08|3127.58|3129.08|3127.58|3126.82|3125.32|0
1593802800000|2020-07-03 19:00:00|3129.53|3128.03|3130.18|3128.68|3131.03|3129.53|3129.23|3127.73|0
1593986400000|2020-07-05 22:00:00|3133.52|3132.92|3142.9|3142.3|3143.9|3143.3|3132.27|3131.67|13318
1593990000000|2020-07-05 23:00:00|3143.15|3142.55|3145.15|3144.55|3146.77|3146.17|3139.9|3139.3|9238
1593993600000|2020-07-06 00:00:00|3145.4|3144.8|3150.65|3150.05|3150.9|3150.3|3144.4|3143.8|12376
1593997200000|2020-07-06 01:00:00|3150.9|3150.3|3162.4|3161.8|3165.4|3164.8|3150.9|3150.3|26686
1594000800000|2020-07-06 02:00:00|3162.65|3162.05|3166.9|3166.3|3168.4|3167.8|3161.9|3161.3|15700
1594004400000|2020-07-06 03:00:00|3166.65|3166.05|3175.15|3174.55|3177.4|3176.8|3164.52|3163.92|17849
1594008000000|2020-07-06 04:00:00|3175.4|3174.8|3175.65|3175.05|3178.9|3178.3|3172.65|3172.05|11688
1594011600000|2020-07-06 05:00:00|3175.77|3175.17|3176.9|3176.3|3178.9|3178.3|3172.15|3171.55|11191
1594015200000|2020-07-06 06:00:00|3177.27|3176.67|3173.65|3173.05|3178.9|3178.3|3170.4|3169.8|18296
1594018800000|2020-07-06 07:00:00|3174.15|3173.55|3177.65|3177.05|3181.65|3181.05|3171.65|3171.05|35407
1594022400000|2020-07-06 08:00:00|3177.52|3176.92|3174.65|3174.05|3181.4|3180.8|3173.9|3173.3|27472
1594026000000|2020-07-06 09:00:00|3174.52|3173.92|3174.65|3174.05|3176.15|3175.55|3167.9|3167.3|21148
1594029600000|2020-07-06 10:00:00|3174.9|3174.3|3175.9|3175.3|3182.65|3182.05|3173.65|3173.05|20448
1594033200000|2020-07-06 11:00:00|3175.65|3175.05|3177.15|3176.55|3177.9|3177.3|3171.9|3171.3|17848
1594036800000|2020-07-06 12:00:00|3177.4|3176.8|3180.4|3179.8|3181.15|3180.55|3176.65|3176.05|24659
1594040400000|2020-07-06 13:00:00|3180.15|3179.55|3176.92|3176.52|3180.4|3179.8|3168.55|3168.15|142434
1594044000000|2020-07-06 14:00:00|3181.55|3181.15|3178.63|3178.23|3184.05|3183.65|3165.38|3164.98|227877
1594047600000|2020-07-06 15:00:00|3178.88|3178.48|3173.88|3173.48|3181.88|3181.48|3173.88|3173.48|104652
1594051200000|2020-07-06 16:00:00|3174.13|3173.73|3174.48|3174.08|3175.23|3174.83|3169.63|3169.23|71272
1594054800000|2020-07-06 17:00:00|3174.73|3174.33|3175.73|3175.33|3176.23|3175.83|3169.98|3169.58|62674
1594058400000|2020-07-06 18:00:00|3175.98|3175.58|3169.48|3169.08|3175.98|3175.58|3165.23|3164.83|94341
1594062000000|2020-07-06 19:00:00|3168.98|3168.58|3179.06|3178.66|3180.81|3180.41|3165.98|3165.58|185929
1594065600000|2020-07-06 20:00:00|3179.04|3178.64|3179.09|3177.59|3183.89|3183.29|3176.89|3176.29|54537
1594069200000|2020-07-06 21:00:00|3179.15|3177.65|3179.52|3178.02|3179.88|3178.38|3178.65|3177.15|1
1594072800000|2020-07-06 22:00:00|3180.01|3179.41|3182.14|3181.54|3183.64|3183.04|3177.14|3176.54|5907
1594076400000|2020-07-06 23:00:00|3182.39|3181.79|3186.89|3186.29|3189.14|3188.54|3182.14|3181.54|10834
1594080000000|2020-07-07 00:00:00|3186.64|3186.04|3191.89|3191.29|3193.89|3193.29|3183.39|3182.79|15645
1594083600000|2020-07-07 01:00:00|3191.64|3191.04|3171.89|3171.29|3193.14|3192.54|3171.14|3170.54|30641
1594087200000|2020-07-07 02:00:00|3171.64|3171.04|3173.14|3172.54|3176.64|3176.04|3168.64|3168.04|18449
1594090800000|2020-07-07 03:00:00|3173.39|3172.79|3175.64|3175.04|3177.64|3177.04|3172.64|3172.04|8052
1594094400000|2020-07-07 04:00:00|3175.39|3174.79|3174.89|3174.29|3176.39|3175.79|3170.64|3170.04|5863
1594098000000|2020-07-07 05:00:00|3174.76|3174.16|3170.89|3170.29|3177.14|3176.54|3168.39|3167.79|9271
1594101600000|2020-07-07 06:00:00|3170.76|3170.16|3167.89|3167.29|3171.26|3170.66|3162.89|3162.29|16999
1594105200000|2020-07-07 07:00:00|3168.14|3167.54|3162.14|3161.54|3169.76|3169.16|3155.14|3154.54|33303
1594108800000|2020-07-07 08:00:00|3161.89|3161.29|3156.89|3156.29|3167.64|3167.04|3154.39|3153.79|26419
1594112400000|2020-07-07 09:00:00|3156.64|3156.04|3153.89|3153.29|3157.51|3156.91|3150.39|3149.79|24021
1594116000000|2020-07-07 10:00:00|3153.76|3153.16|3154.14|3153.54|3159.64|3159.04|3148.51|3147.91|28238
1594119600000|2020-07-07 11:00:00|3154.39|3153.79|3161.51|3160.91|3163.64|3163.04|3152.14|3151.54|23406
1594123200000|2020-07-07 12:00:00|3161.39|3160.79|3162.14|3161.54|3163.39|3162.79|3156.14|3155.54|26643
1594126800000|2020-07-07 13:00:00|3161.89|3161.29|3169.04|3168.64|3171.29|3170.89|3158.29|3157.89|153883
1594130400000|2020-07-07 14:00:00|3168.79|3168.39|3177.29|3176.89|3179.29|3178.89|3167.29|3166.89|173658
1594134000000|2020-07-07 15:00:00|3177.54|3177.14|3176.9|3176.5|3184.65|3184.25|3175.4|3175|125512
1594137600000|2020-07-07 16:00:00|3177.15|3176.75|3173.01|3172.61|3179.4|3179|3168.51|3168.11|81847
1594141200000|2020-07-07 17:00:00|3172.76|3172.36|3171.26|3170.86|3174.76|3174.36|3166.51|3166.11|86630
1594144800000|2020-07-07 18:00:00|3171.51|3171.11|3164.01|3163.61|3172.26|3171.86|3159.76|3159.36|109153
1594148400000|2020-07-07 19:00:00|3164.26|3163.86|3147.19|3146.79|3164.26|3163.86|3143.19|3142.79|244602
1594152000000|2020-07-07 20:00:00|3147.15|3146.75|3146.61|3145.11|3149.75|3149.15|3144.87|3144.27|52760
1594155600000|2020-07-07 21:00:00|3146.72|3145.22|3146.68|3145.18|3147.33|3145.83|3145.8|3144.3|0
1594159200000|2020-07-07 22:00:00|3145.87|3145.27|3146.75|3146.15|3150.75|3150.15|3145.25|3144.65|9545
1594162800000|2020-07-07 23:00:00|3146.87|3146.27|3151|3150.4|3152.25|3151.65|3146.75|3146.15|6429
1594166400000|2020-07-08 00:00:00|3150.75|3150.15|3153.5|3152.9|3156.25|3155.65|3146|3145.4|16102
1594170000000|2020-07-08 01:00:00|3153.75|3153.15|3151.75|3151.15|3160|3159.4|3151.75|3151.15|16998
1594173600000|2020-07-08 02:00:00|3151.87|3151.27|3155.5|3154.9|3155.75|3155.15|3148.25|3147.65|12010
1594177200000|2020-07-08 03:00:00|3155.62|3155.02|3153|3152.4|3158|3157.4|3152.5|3151.9|6796
1594180800000|2020-07-08 04:00:00|3152.87|3152.27|3144.5|3143.9|3153.5|3152.9|3142.25|3141.65|10706
1594184400000|2020-07-08 05:00:00|3144.25|3143.65|3143.5|3142.9|3149.75|3149.15|3142|3141.4|12032
1594188000000|2020-07-08 06:00:00|3143.25|3142.65|3146.25|3145.65|3149.5|3148.9|3136|3135.4|21779
1594191600000|2020-07-08 07:00:00|3146.37|3145.77|3156|3155.4|3159.25|3158.65|3144.25|3143.65|34353
1594195200000|2020-07-08 08:00:00|3156.25|3155.65|3153.25|3152.65|3162.25|3161.65|3149.25|3148.65|26063
1594198800000|2020-07-08 09:00:00|3153.5|3152.9|3144.5|3143.9|3154.25|3153.65|3139.75|3139.15|32196
1594202400000|2020-07-08 10:00:00|3144.25|3143.65|3150.25|3149.65|3150.25|3149.65|3140.75|3140.15|23181
1594206000000|2020-07-08 11:00:00|3150.5|3149.9|3153.75|3153.15|3156.25|3155.65|3147.25|3146.65|21840
1594209600000|2020-07-08 12:00:00|3154|3153.4|3151.75|3151.15|3155|3154.4|3146.75|3146.15|25799
1594213200000|2020-07-08 13:00:00|3151.5|3150.9|3170.65|3170.25|3171.4|3171|3148.75|3148.15|164093
1594216800000|2020-07-08 14:00:00|3170.9|3170.5|3163.81|3163.41|3172.81|3172.41|3160.31|3159.91|170765
1594220400000|2020-07-08 15:00:00|3163.56|3163.16|3151.31|3150.91|3164.56|3164.16|3136.81|3136.41|251655
1594224000000|2020-07-08 16:00:00|3151.56|3151.16|3158.57|3158.17|3158.82|3158.42|3149.81|3149.41|111425
1594227600000|2020-07-08 17:00:00|3158.82|3158.42|3147.82|3147.42|3158.82|3158.42|3145.07|3144.67|97167
1594231200000|2020-07-08 18:00:00|3148.07|3147.67|3155.07|3154.67|3156.07|3155.67|3145.32|3144.92|146131
1594234800000|2020-07-08 19:00:00|3155.69|3155.29|3170.73|3170.33|3171.23|3170.83|3154.57|3154.17|223252
1594238400000|2020-07-08 20:00:00|3169.83|3169.43|3175.44|3173.94|3176.05|3175.45|3168.43|3167.83|50670
1594242000000|2020-07-08 21:00:00|3175.4|3173.9|3175.21|3173.71|3176.05|3174.55|3174.67|3173.17|1
1594245600000|2020-07-08 22:00:00|3176.8|3176.2|3176.18|3175.58|3178.68|3178.08|3174.68|3174.08|8325
1594249200000|2020-07-08 23:00:00|3175.93|3175.33|3176.93|3176.33|3179.18|3178.58|3174.68|3174.08|6725
1594252800000|2020-07-09 00:00:00|3177.18|3176.58|3175.18|3174.58|3179.68|3179.08|3172.93|3172.33|10648
1594256400000|2020-07-09 01:00:00|3175.43|3174.83|3170.43|3169.83|3175.93|3175.33|3168.43|3167.83|15515
1594260000000|2020-07-09 02:00:00|3170.18|3169.58|3170.43|3169.83|3171.93|3171.33|3167.43|3166.83|10607
1594263600000|2020-07-09 03:00:00|3170.18|3169.58|3173.93|3173.33|3174.68|3174.08|3167.18|3166.58|9672
1594267200000|2020-07-09 04:00:00|3174.18|3173.58|3173.68|3173.08|3177.18|3176.58|3172.18|3171.58|6793
1594270800000|2020-07-09 05:00:00|3173.43|3172.83|3168.93|3168.33|3173.68|3173.08|3165.18|3164.58|11469
1594274400000|2020-07-09 06:00:00|3168.68|3168.08|3169.43|3168.83|3170.93|3170.33|3162.18|3161.58|15785
1594278000000|2020-07-09 07:00:00|3169.18|3168.58|3169.43|3168.83|3171.93|3171.33|3162.68|3162.08|26544
1594281600000|2020-07-09 08:00:00|3169.68|3169.08|3169.93|3169.33|3174.18|3173.58|3168.43|3167.83|18337
1594285200000|2020-07-09 09:00:00|3169.68|3169.08|3171.18|3170.58|3172.93|3172.33|3165.18|3164.58|18016
1594288800000|2020-07-09 10:00:00|3170.93|3170.33|3168.18|3167.58|3172.93|3172.33|3166.93|3166.33|14051
1594292400000|2020-07-09 11:00:00|3168.68|3168.08|3174.18|3173.58|3175.93|3175.33|3167.93|3167.33|17382
1594296000000|2020-07-09 12:00:00|3174.43|3173.83|3178.18|3177.58|3180.43|3179.83|3171.55|3170.95|36635
1594299600000|2020-07-09 13:00:00|3177.93|3177.33|3169.58|3169.18|3179.58|3179.18|3162.08|3161.68|174860
1594303200000|2020-07-09 14:00:00|3169.83|3169.43|3127.99|3127.59|3172.58|3172.18|3126.99|3126.59|364643
1594306800000|2020-07-09 15:00:00|3127.74|3127.34|3130.49|3130.09|3134.24|3133.84|3115.49|3115.09|364764
1594310400000|2020-07-09 16:00:00|3129.99|3129.59|3143.24|3142.84|3144.49|3144.09|3128.99|3128.59|147265
1594314000000|2020-07-09 17:00:00|3142.99|3142.59|3142.66|3142.26|3152.66|3152.26|3140.74|3140.34|128956
1594317600000|2020-07-09 18:00:00|3142.16|3141.76|3157.41|3157.01|3157.66|3157.26|3140.66|3140.26|124629
1594321200000|2020-07-09 19:00:00|3157.66|3157.26|3153.26|3152.86|3163.91|3163.51|3141.51|3141.11|277454
1594324800000|2020-07-09 20:00:00|3153.25|3152.85|3152.82|3151.32|3157.35|3156.75|3149.97|3149.32|50516
1594328400000|2020-07-09 21:00:00|3152.8|3151.3|3152.47|3150.97|3152.91|3151.41|3151.6|3150.1|1
1594332000000|2020-07-09 22:00:00|3152.72|3151.87|3154.6|3154|3156.6|3156|3152.22|3151.62|4545
1594335600000|2020-07-09 23:00:00|3154.47|3153.87|3161.22|3160.62|3164.35|3163.75|3153.97|3153.37|10530
1594339200000|2020-07-10 00:00:00|3161.6|3161|3151.6|3151|3163.6|3163|3147.6|3147|16934
1594342800000|2020-07-10 01:00:00|3151.35|3150.75|3150.35|3149.75|3154.85|3154.25|3143.97|3143.37|19134
1594346400000|2020-07-10 02:00:00|3150.1|3149.5|3144.6|3144|3151.72|3151.12|3142.85|3142.25|11958
1594350000000|2020-07-10 03:00:00|3144.47|3143.87|3145.6|3145|3146.6|3146|3141.6|3141|7400
1594353600000|2020-07-10 04:00:00|3145.35|3144.75|3138.6|3138|3146.35|3145.75|3137.85|3137.25|11462
1594357200000|2020-07-10 05:00:00|3138.85|3138.25|3126.85|3126.25|3138.85|3138.25|3124.1|3123.5|24189
1594360800000|2020-07-10 06:00:00|3127.1|3126.5|3124.85|3124.25|3131.85|3131.25|3121.85|3121.25|24250
1594364400000|2020-07-10 07:00:00|3125.1|3124.5|3135.6|3135|3135.85|3135.25|3124.1|3123.5|31248
1594368000000|2020-07-10 08:00:00|3135.85|3135.25|3135.1|3134.5|3145.1|3144.5|3132.1|3131.5|32464
1594371600000|2020-07-10 09:00:00|3135.35|3134.75|3138.1|3137.5|3139.85|3139.25|3128.85|3128.25|25057
1594375200000|2020-07-10 10:00:00|3138.35|3137.75|3141.6|3141|3142.35|3141.75|3135.1|3134.5|14754
1594378800000|2020-07-10 11:00:00|3141.85|3141.25|3136.85|3136.25|3146.35|3145.75|3136.35|3135.75|22849
1594382400000|2020-07-10 12:00:00|3137.1|3136.5|3146.1|3145.5|3153.85|3153.25|3128.6|3128|73873
1594386000000|2020-07-10 13:00:00|3145.85|3145.25|3148.75|3148.35|3159.75|3159.35|3143.75|3143.35|207996
1594389600000|2020-07-10 14:00:00|3148.5|3148.1|3159.82|3159.42|3164.82|3164.42|3136.75|3136.35|223776
1594393200000|2020-07-10 15:00:00|3159.32|3158.92|3167.32|3166.92|3168.07|3167.67|3153.82|3153.42|146494
1594396800000|2020-07-10 16:00:00|3167.57|3167.17|3166.95|3166.55|3170.07|3169.67|3157.95|3157.55|99866
1594400400000|2020-07-10 17:00:00|3166.45|3166.05|3173.95|3173.55|3175.45|3175.05|3165.07|3164.67|74216
1594404000000|2020-07-10 18:00:00|3174.2|3173.8|3177.95|3177.55|3178.2|3177.8|3170.7|3170.3|69404
1594407600000|2020-07-10 19:00:00|3177.7|3177.3|3184.76|3184.36|3187.26|3186.86|3174.2|3173.8|178653
1594411200000|2020-07-10 20:00:00|3184.86|3184.26|3189.47|3187.97|3190.98|3190.38|3184.86|3184.26|54900
1594591200000|2020-07-12 22:00:00|3201.48|3200.88|3204.36|3203.76|3208.23|3207.63|3197.86|3197.26|22469
1594594800000|2020-07-12 23:00:00|3204.48|3203.88|3196.36|3195.76|3205.36|3204.76|3196.36|3195.76|12882
1594598400000|2020-07-13 00:00:00|3196.48|3195.88|3200.11|3199.51|3200.36|3199.76|3191.86|3191.26|16976
1594602000000|2020-07-13 01:00:00|3200.36|3199.76|3203.86|3203.26|3205.36|3204.76|3197.61|3197.01|17189
1594605600000|2020-07-13 02:00:00|3204.11|3203.51|3202.61|3202.01|3205.86|3205.26|3201.61|3201.01|11516
1594609200000|2020-07-13 03:00:00|3202.36|3201.76|3201.86|3201.26|3204.36|3203.76|3200.61|3200.01|6982
1594612800000|2020-07-13 04:00:00|3202.11|3201.51|3201.86|3201.26|3203.86|3203.26|3201.11|3200.51|4273
1594616400000|2020-07-13 05:00:00|3202.11|3201.51|3208.36|3207.76|3208.86|3208.26|3201.86|3201.26|9640
1594620000000|2020-07-13 06:00:00|3208.23|3207.63|3203.11|3202.51|3212.11|3211.51|3203.11|3202.51|17978
1594623600000|2020-07-13 07:00:00|3202.86|3202.26|3199.61|3199.01|3206.11|3205.51|3198.36|3197.76|28793
1594627200000|2020-07-13 08:00:00|3199.36|3198.76|3197.11|3196.51|3201.11|3200.51|3192.36|3191.76|19778
1594630800000|2020-07-13 09:00:00|3197.36|3196.76|3201.86|3201.26|3202.36|3201.76|3194.36|3193.76|18824
1594634400000|2020-07-13 10:00:00|3201.61|3201.01|3206.36|3205.76|3206.86|3206.26|3198.86|3198.26|17951
1594638000000|2020-07-13 11:00:00|3206.61|3206.01|3211.36|3210.76|3213.61|3213.01|3205.61|3205.01|26849
1594641600000|2020-07-13 12:00:00|3211.11|3210.51|3208.86|3208.26|3212.61|3212.01|3207.36|3206.76|25560
1594645200000|2020-07-13 13:00:00|3209.11|3208.51|3204.51|3204.11|3213.01|3212.61|3203.76|3203.36|158660
1594648800000|2020-07-13 14:00:00|3205.26|3204.86|3225.26|3224.86|3225.26|3224.86|3200.76|3200.36|224388
1594652400000|2020-07-13 15:00:00|3225.01|3224.61|3226.13|3225.73|3232.51|3232.11|3223.76|3223.36|191206
1594656000000|2020-07-13 16:00:00|3226.26|3225.86|3225.51|3225.11|3229.26|3228.86|3224.26|3223.86|108098
1594659600000|2020-07-13 17:00:00|3225.76|3225.36|3228.05|3227.65|3235.8|3235.4|3224.51|3224.11|121068
1594663200000|2020-07-13 18:00:00|3227.8|3227.4|3213.05|3212.65|3229.55|3229.15|3199.8|3199.4|314424
1594666800000|2020-07-13 19:00:00|3212.8|3212.4|3155.91|3155.51|3213.8|3213.4|3150.16|3149.76|566402
1594670400000|2020-07-13 20:00:00|3156.91|3156.51|3158.42|3156.92|3160.39|3159.11|3150.59|3149.99|87132
1594674000000|2020-07-13 21:00:00|3158.31|3156.81|3159.14|3157.64|3159.62|3158.12|3156.75|3155.25|0
1594677600000|2020-07-13 22:00:00|3159.96|3159.36|3162.09|3161.49|3168.84|3168.24|3159.71|3159.11|19448
1594681200000|2020-07-13 23:00:00|3162.21|3161.61|3164.34|3163.74|3169.59|3168.99|3162.09|3161.49|17388
1594684800000|2020-07-14 00:00:00|3164.21|3163.61|3162.71|3162.11|3167.09|3166.49|3159.59|3158.99|15179
1594688400000|2020-07-14 01:00:00|3162.59|3161.99|3164.34|3163.74|3165.59|3164.99|3152.59|3151.99|21446
1594692000000|2020-07-14 02:00:00|3164.09|3163.49|3160.59|3159.99|3166.34|3165.74|3157.09|3156.49|16844
1594695600000|2020-07-14 03:00:00|3160.84|3160.24|3159.84|3159.24|3164.34|3163.74|3158.34|3157.74|9033
1594699200000|2020-07-14 04:00:00|3160.09|3159.49|3158.34|3157.74|3160.09|3159.49|3155.84|3155.24|11314
1594702800000|2020-07-14 05:00:00|3158.59|3157.99|3158.84|3158.24|3163.59|3162.99|3158.34|3157.74|9122
1594706400000|2020-07-14 06:00:00|3159.21|3158.61|3171.59|3170.99|3174.84|3174.24|3159.09|3158.49|25329
1594710000000|2020-07-14 07:00:00|3171.84|3171.24|3156.84|3156.24|3173.09|3172.49|3152.59|3151.99|38503
1594713600000|2020-07-14 08:00:00|3157.09|3156.49|3168.34|3167.74|3171.59|3170.99|3156.59|3155.99|23756
1594717200000|2020-07-14 09:00:00|3168.09|3167.49|3167.84|3167.24|3171.34|3170.74|3162.96|3162.36|20645
1594720800000|2020-07-14 10:00:00|3167.59|3166.99|3169.84|3169.24|3169.84|3169.24|3163.46|3162.86|24728
1594724400000|2020-07-14 11:00:00|3170.09|3169.49|3170.34|3169.74|3173.09|3172.49|3163.84|3163.24|34792
1594728000000|2020-07-14 12:00:00|3170.09|3169.49|3145.84|3145.24|3172.59|3171.99|3145.21|3144.61|80577
1594731600000|2020-07-14 13:00:00|3145.71|3145.11|3146.99|3146.59|3161.24|3160.84|3128.24|3127.84|346260
1594735200000|2020-07-14 14:00:00|3146.74|3146.34|3156.13|3155.73|3166.88|3166.48|3131.74|3131.34|383439
1594738800000|2020-07-14 15:00:00|3156.38|3155.98|3167.88|3167.48|3174.88|3174.48|3150.88|3150.48|246698
1594742400000|2020-07-14 16:00:00|3168.13|3167.73|3161.21|3160.81|3174.38|3173.98|3159.71|3159.31|119740
1594746000000|2020-07-14 17:00:00|3161.46|3161.06|3171.21|3170.81|3177.71|3177.31|3153.46|3153.06|195560
1594749600000|2020-07-14 18:00:00|3171.46|3171.06|3181.71|3181.31|3184.58|3184.18|3166.96|3166.56|190450
1594753200000|2020-07-14 19:00:00|3182.21|3181.81|3197.12|3196.72|3201.12|3200.72|3165.96|3165.56|311075
1594756800000|2020-07-14 20:00:00|3197.22|3196.62|3193.72|3192.22|3197.4|3196.8|3190.27|3189.67|63440
1594760400000|2020-07-14 21:00:00|3193.86|3192.36|3208.96|3207.46|3218.65|3217.15|3193.86|3192.36|3
1594764000000|2020-07-14 22:00:00|3213.27|3212.67|3220.9|3220.3|3223.9|3223.3|3213.02|3212.42|35609
1594767600000|2020-07-14 23:00:00|3221.65|3221.05|3218.9|3218.3|3222.4|3221.8|3214.02|3213.42|17264
1594771200000|2020-07-15 00:00:00|3218.4|3217.8|3219.65|3219.05|3224.65|3224.05|3216.9|3216.3|29420
1594774800000|2020-07-15 01:00:00|3219.4|3218.8|3219.15|3218.55|3222.15|3221.55|3216.9|3216.3|17003
1594778400000|2020-07-15 02:00:00|3219.4|3218.8|3217.15|3216.55|3220.4|3219.8|3214.52|3213.92|7848
1594782000000|2020-07-15 03:00:00|3217.27|3216.67|3216.52|3215.92|3217.4|3216.8|3212.65|3212.05|8762
1594785600000|2020-07-15 04:00:00|3216.4|3215.8|3219.4|3218.8|3219.9|3219.3|3215.15|3214.55|9316
1594789200000|2020-07-15 05:00:00|3219.65|3219.05|3217.4|3216.8|3220.15|3219.55|3215.9|3215.3|7958
1594792800000|2020-07-15 06:00:00|3217.52|3216.92|3214.65|3214.05|3220.4|3219.8|3214.65|3214.05|13415
1594796400000|2020-07-15 07:00:00|3214.4|3213.8|3214.9|3214.3|3215.9|3215.3|3207.4|3206.8|24669
1594800000000|2020-07-15 08:00:00|3215.15|3214.55|3212.65|3212.05|3218.9|3218.3|3212.15|3211.55|18234
1594803600000|2020-07-15 09:00:00|3212.4|3211.8|3210.4|3209.8|3213.9|3213.3|3209.15|3208.55|17898
1594807200000|2020-07-15 10:00:00|3210.27|3209.67|3228.65|3228.05|3230.65|3230.05|3209.65|3209.05|49686
1594810800000|2020-07-15 11:00:00|3228.9|3228.3|3235.9|3235.3|3236.65|3236.05|3227.65|3227.05|41132
1594814400000|2020-07-15 12:00:00|3236.15|3235.55|3240.9|3240.3|3241.15|3240.55|3233.4|3232.8|55289
1594818000000|2020-07-15 13:00:00|3240.65|3240.05|3226.8|3226.4|3240.9|3240.3|3220.55|3220.15|217640
1594821600000|2020-07-15 14:00:00|3227.8|3227.4|3230.9|3230.5|3238.65|3238.25|3219.55|3219.15|213616
1594825200000|2020-07-15 15:00:00|3230.65|3230.25|3205.9|3205.5|3232.9|3232.5|3205.65|3205.25|281022
1594828800000|2020-07-15 16:00:00|3205.65|3205.25|3219.15|3218.75|3219.4|3219|3201.15|3200.75|178509
1594832400000|2020-07-15 17:00:00|3219.4|3219|3219.01|3218.61|3225.76|3225.36|3215.65|3215.25|113840
1594836000000|2020-07-15 18:00:00|3219.26|3218.86|3217.26|3216.86|3230.01|3229.61|3215.76|3215.36|209727
1594839600000|2020-07-15 19:00:00|3216.76|3216.36|3227.08|3226.68|3234.08|3233.68|3210.26|3209.86|275691
1594843200000|2020-07-15 20:00:00|3226.98|3226.58|3230.64|3229.14|3232.45|3231.85|3224.58|3223.98|46070
1594846800000|2020-07-15 21:00:00|3230.42|3228.92|3231.47|3229.97|3231.8|3230.3|3229.76|3228.26|0
1594850400000|2020-07-15 22:00:00|3231.45|3230.85|3226.58|3225.98|3237.08|3236.48|3225.33|3224.73|13154
1594854000000|2020-07-15 23:00:00|3226.83|3226.23|3226.58|3225.98|3230.58|3229.98|3226.08|3225.48|5105
1594857600000|2020-07-16 00:00:00|3226.08|3225.48|3219.58|3218.98|3226.33|3225.73|3216.58|3215.98|18664
1594861200000|2020-07-16 01:00:00|3219.45|3218.85|3221.58|3220.98|3224.08|3223.48|3214.08|3213.48|13615
1594864800000|2020-07-16 02:00:00|3222.33|3221.73|3212.83|3212.23|3226.83|3226.23|3209.58|3208.98|19409
1594868400000|2020-07-16 03:00:00|3212.58|3211.98|3214.08|3213.48|3214.83|3214.23|3210.7|3210.1|13744
1594872000000|2020-07-16 04:00:00|3214.33|3213.73|3214.83|3214.23|3217.33|3216.73|3213.08|3212.48|6374
1594875600000|2020-07-16 05:00:00|3214.7|3214.1|3213.33|3212.73|3215.58|3214.98|3205.83|3205.23|19204
1594879200000|2020-07-16 06:00:00|3213.45|3212.85|3209.83|3209.23|3216.83|3216.23|3209.08|3208.48|18928
1594882800000|2020-07-16 07:00:00|3210.08|3209.48|3208.83|3208.23|3214.58|3213.98|3204.33|3203.73|55030
1594886400000|2020-07-16 08:00:00|3208.33|3207.73|3203.58|3202.98|3211.58|3210.98|3199.83|3199.23|28900
1594890000000|2020-07-16 09:00:00|3203.33|3202.73|3202.83|3202.23|3206.33|3205.73|3197.83|3197.23|23359
1594893600000|2020-07-16 10:00:00|3202.58|3201.98|3207.33|3206.73|3208.08|3207.48|3200.08|3199.48|17898
1594897200000|2020-07-16 11:00:00|3207.08|3206.48|3207.58|3206.98|3211.58|3210.98|3205.08|3204.48|24479
1594900800000|2020-07-16 12:00:00|3207.33|3206.73|3204.33|3203.73|3208.58|3207.98|3200.83|3200.23|40037
1594904400000|2020-07-16 13:00:00|3204.2|3203.6|3205.23|3204.83|3212.48|3212.08|3199.23|3198.83|180895
1594908000000|2020-07-16 14:00:00|3205.98|3205.58|3207.08|3206.68|3215.08|3214.68|3199.23|3198.83|210693
1594911600000|2020-07-16 15:00:00|3207.2|3206.8|3205.83|3205.43|3211.08|3210.68|3200.83|3200.43|151879
1594915200000|2020-07-16 16:00:00|3205.58|3205.18|3204.83|3204.43|3208.83|3208.43|3200.33|3199.93|89403
1594918800000|2020-07-16 17:00:00|3204.33|3203.93|3207.08|3206.68|3213.83|3213.43|3204.33|3203.93|121437
1594922400000|2020-07-16 18:00:00|3206.58|3206.18|3201.91|3201.51|3214.41|3214.01|3200.66|3200.26|111872
1594926000000|2020-07-16 19:00:00|3202.16|3201.76|3216.18|3215.78|3220.93|3220.53|3200.41|3200.01|199368
1594929600000|2020-07-16 20:00:00|3216.01|3215.61|3205.99|3204.49|3217.61|3217.01|3202.61|3202.01|61462
1594933200000|2020-07-16 21:00:00|3205.88|3204.38|3206.53|3205.03|3207.08|3205.58|3205.23|3203.73|6
1594936800000|2020-07-16 22:00:00|3207.48|3206.88|3211.11|3210.51|3211.36|3210.76|3203.86|3203.26|7601
1594940400000|2020-07-16 23:00:00|3211.36|3210.76|3212.61|3212.01|3212.98|3212.38|3210.36|3209.76|4264
1594944000000|2020-07-17 00:00:00|3212.86|3212.26|3214.86|3214.26|3215.36|3214.76|3211.86|3211.26|9758
1594947600000|2020-07-17 01:00:00|3214.61|3214.01|3212.86|3212.26|3214.86|3214.26|3207.86|3207.26|18978
1594951200000|2020-07-17 02:00:00|3213.11|3212.51|3212.86|3212.26|3217.11|3216.51|3211.86|3211.26|8744
1594954800000|2020-07-17 03:00:00|3212.61|3212.01|3212.86|3212.26|3213.86|3213.26|3211.11|3210.51|8433
1594958400000|2020-07-17 04:00:00|3213.11|3212.51|3211.36|3210.76|3214.36|3213.76|3210.11|3209.51|4645
1594962000000|2020-07-17 05:00:00|3211.11|3210.51|3211.86|3211.26|3212.61|3212.01|3209.61|3209.01|5306
1594965600000|2020-07-17 06:00:00|3211.61|3211.01|3210.86|3210.26|3215.11|3214.51|3209.11|3208.51|20993
1594969200000|2020-07-17 07:00:00|3210.73|3210.13|3204.61|3204.01|3213.36|3212.76|3204.61|3204.01|24506
1594972800000|2020-07-17 08:00:00|3204.36|3203.76|3211.11|3210.51|3212.11|3211.51|3204.11|3203.51|13484
1594976400000|2020-07-17 09:00:00|3210.86|3210.26|3211.61|3211.01|3215.11|3214.51|3207.61|3207.01|17993
1594980000000|2020-07-17 10:00:00|3211.36|3210.76|3218.11|3217.51|3218.36|3217.76|3211.11|3210.51|14528
1594983600000|2020-07-17 11:00:00|3217.86|3217.26|3217.36|3216.76|3218.11|3217.51|3214.11|3213.51|17269
1594987200000|2020-07-17 12:00:00|3217.11|3216.51|3221.11|3220.51|3226.36|3225.76|3217.11|3216.51|42096
1594990800000|2020-07-17 13:00:00|3220.86|3220.26|3221.26|3220.86|3228.11|3227.51|3217.51|3217.11|170988
1594994400000|2020-07-17 14:00:00|3219.38|3218.98|3218.32|3217.92|3223.01|3222.61|3205.57|3205.17|189239
1594998000000|2020-07-17 15:00:00|3218.57|3218.17|3222.07|3221.67|3223.57|3223.17|3215.32|3214.92|126934
1595001600000|2020-07-17 16:00:00|3222.32|3221.92|3220.13|3219.73|3225.07|3224.67|3219.13|3218.73|76343
1595005200000|2020-07-17 17:00:00|3220.38|3219.98|3220.38|3219.98|3223.88|3223.48|3217.13|3216.73|117935
1595008800000|2020-07-17 18:00:00|3220.63|3220.23|3228.38|3227.98|3230.38|3229.98|3220.38|3219.98|105651
1595012400000|2020-07-17 19:00:00|3228.13|3227.73|3225.25|3224.85|3233.75|3233.35|3224.25|3223.85|174925
1595016000000|2020-07-17 20:00:00|3225.35|3224.75|3222.8|3221.3|3229.35|3228.75|3221.47|3220.69|49285
1595196000000|2020-07-19 22:00:00|3224.97|3224.37|3226.35|3225.75|3229.85|3229.25|3221.1|3220.5|12377
1595199600000|2020-07-19 23:00:00|3226.6|3226|3229.85|3229.25|3230.85|3230.25|3225.35|3224.75|5503
1595203200000|2020-07-20 00:00:00|3230.1|3229.5|3225.35|3224.75|3230.35|3229.75|3224.35|3223.75|10247
1595206800000|2020-07-20 01:00:00|3225.1|3224.5|3208.6|3208|3226.1|3225.5|3204.85|3204.25|32983
1595210400000|2020-07-20 02:00:00|3208.35|3207.75|3209.85|3209.25|3212.85|3212.25|3207.35|3206.75|11364
1595214000000|2020-07-20 03:00:00|3210.1|3209.5|3213.6|3213|3215.6|3215|3209.1|3208.5|9370
1595217600000|2020-07-20 04:00:00|3213.85|3213.25|3210.85|3210.25|3214.35|3213.75|3209.35|3208.75|11974
1595221200000|2020-07-20 05:00:00|3210.72|3210.12|3211.85|3211.25|3212.35|3211.75|3206.85|3206.25|15308
1595224800000|2020-07-20 06:00:00|3212.1|3211.5|3206.85|3206.25|3212.6|3212|3202.6|3202|15237
1595228400000|2020-07-20 07:00:00|3206.6|3206|3206.6|3206|3207.1|3206.5|3199.1|3198.5|29336
1595232000000|2020-07-20 08:00:00|3206.85|3206.25|3216.85|3216.25|3217.35|3216.75|3204.35|3203.75|22191
1595235600000|2020-07-20 09:00:00|3217.1|3216.5|3217.6|3217|3222.35|3221.75|3215.85|3215.25|21645
1595239200000|2020-07-20 10:00:00|3217.85|3217.25|3214.6|3214|3218.6|3218|3212.35|3211.75|20983
1595242800000|2020-07-20 11:00:00|3214.85|3214.25|3220.1|3219.5|3223.1|3222.5|3214.85|3214.25|22236
1595246400000|2020-07-20 12:00:00|3219.85|3219.25|3223.35|3222.75|3224.85|3224.25|3215.6|3215|39722
1595250000000|2020-07-20 13:00:00|3223.6|3223|3219.25|3218.85|3229.5|3229.1|3214.75|3214.35|209055
1595253600000|2020-07-20 14:00:00|3219.5|3219.1|3233.3|3232.9|3238.55|3238.15|3217.25|3216.85|178625
1595257200000|2020-07-20 15:00:00|3233.55|3233.15|3237.05|3236.65|3239.8|3239.4|3231.8|3231.4|102607
1595260800000|2020-07-20 16:00:00|3236.8|3236.4|3238.61|3238.21|3239.3|3238.9|3233.05|3232.65|105765
1595264400000|2020-07-20 17:00:00|3238.86|3238.46|3245.36|3244.96|3246.61|3246.21|3236.86|3236.46|111430
1595268000000|2020-07-20 18:00:00|3245.61|3245.21|3246.11|3245.71|3248.11|3247.71|3243.36|3242.96|101345
1595271600000|2020-07-20 19:00:00|3246.36|3245.96|3251.84|3251.44|3259.09|3258.69|3244.86|3244.46|228565
1595275200000|2020-07-20 20:00:00|3251.79|3251.39|3253.07|3251.57|3255.57|3254.66|3250.76|3250.16|51612
1595278800000|2020-07-20 21:00:00|3253.09|3251.59|3252.22|3250.72|3253.46|3251.96|3252.07|3250.57|1
1595282400000|2020-07-20 22:00:00|3252.51|3251.91|3251.89|3251.29|3254.89|3254.29|3250.14|3249.54|6479
1595286000000|2020-07-20 23:00:00|3251.64|3251.04|3252.39|3251.79|3255.64|3255.04|3251.14|3250.54|5197
1595289600000|2020-07-21 00:00:00|3252.26|3251.66|3257.39|3256.79|3258.89|3258.29|3250.64|3250.04|12530
1595293200000|2020-07-21 01:00:00|3257.14|3256.54|3254.64|3254.04|3260.39|3259.79|3253.39|3252.79|17622
1595296800000|2020-07-21 02:00:00|3254.51|3253.91|3256.39|3255.79|3256.89|3256.29|3253.89|3253.29|9294
1595300400000|2020-07-21 03:00:00|3256.26|3255.66|3258.89|3258.29|3259.39|3258.79|3254.14|3253.54|8112
1595304000000|2020-07-21 04:00:00|3259.01|3258.41|3262.39|3261.79|3262.89|3262.29|3258.89|3258.29|8575
1595307600000|2020-07-21 05:00:00|3262.14|3261.54|3273.39|3272.79|3274.64|3274.04|3261.14|3260.54|19143
1595311200000|2020-07-21 06:00:00|3273.14|3272.54|3269.89|3269.29|3276.14|3275.54|3269.14|3268.54|21620
1595314800000|2020-07-21 07:00:00|3269.64|3269.04|3273.14|3272.54|3274.39|3273.79|3267.14|3266.54|45113
1595318400000|2020-07-21 08:00:00|3272.89|3272.29|3276.39|3275.79|3278.39|3277.79|3271.64|3271.04|22991
1595322000000|2020-07-21 09:00:00|3276.64|3276.04|3276.39|3275.79|3278.39|3277.79|3274.64|3274.04|17211
1595325600000|2020-07-21 10:00:00|3276.64|3276.04|3276.64|3276.04|3280.39|3279.79|3275.39|3274.79|20823
1595329200000|2020-07-21 11:00:00|3276.39|3275.79|3278.89|3278.29|3281.89|3281.29|3274.14|3273.54|27340
1595332800000|2020-07-21 12:00:00|3278.64|3278.04|3275.64|3275.04|3279.89|3279.29|3274.89|3274.29|21336
1595336400000|2020-07-21 13:00:00|3275.39|3274.79|3275.29|3274.89|3277.54|3277.14|3267.29|3266.89|165386
1595340000000|2020-07-21 14:00:00|3275.54|3275.14|3272.41|3272.01|3277.54|3277.14|3263.04|3262.64|225968
1595343600000|2020-07-21 15:00:00|3272.66|3272.26|3268.41|3268.01|3275.16|3274.76|3264.91|3264.51|156478
1595347200000|2020-07-21 16:00:00|3268.66|3268.26|3271.41|3271.01|3271.41|3271.01|3264.66|3264.26|93216
1595350800000|2020-07-21 17:00:00|3271.16|3270.76|3273.5|3273.1|3275|3274.6|3266.16|3265.76|77142
1595354400000|2020-07-21 18:00:00|3273.75|3273.35|3272.33|3271.93|3276.5|3276.1|3270.58|3270.18|76995
1595358000000|2020-07-21 19:00:00|3272.08|3271.68|3258.32|3257.92|3273.08|3272.68|3247.82|3247.42|329074
1595361600000|2020-07-21 20:00:00|3258.24|3257.84|3258.4|3256.9|3261.84|3261.24|3256.84|3256.24|43699
1595365200000|2020-07-21 21:00:00|3258.43|3256.93|3257.97|3256.47|3258.69|3257.19|3256.76|3255.26|1
1595368800000|2020-07-21 22:00:00|3258.71|3258.11|3265.84|3265.24|3267.09|3266.49|3257.34|3256.74|8192
1595372400000|2020-07-21 23:00:00|3265.59|3264.99|3265.09|3264.49|3266.84|3266.24|3262.09|3261.49|7323
1595376000000|2020-07-22 00:00:00|3265.34|3264.74|3261.59|3260.99|3269.59|3268.99|3261.59|3260.99|13927
1595379600000|2020-07-22 01:00:00|3261.84|3261.24|3267.59|3266.99|3268.09|3267.49|3260.84|3260.24|9951
1595383200000|2020-07-22 02:00:00|3267.84|3267.24|3272.34|3271.74|3274.09|3273.49|3266.59|3265.99|10672
1595386800000|2020-07-22 03:00:00|3272.59|3271.99|3271.09|3270.49|3273.59|3272.99|3270.59|3269.99|5555
1595390400000|2020-07-22 04:00:00|3271.34|3270.74|3260.84|3260.24|3271.34|3270.74|3259.09|3258.49|9413
1595394000000|2020-07-22 05:00:00|3260.59|3259.99|3260.59|3259.99|3261.59|3260.99|3257.09|3256.49|10138
1595397600000|2020-07-22 06:00:00|3260.84|3260.24|3261.84|3261.24|3262.34|3261.74|3258.59|3257.99|13987
1595401200000|2020-07-22 07:00:00|3262.09|3261.49|3252.84|3252.24|3266.34|3265.74|3250.09|3249.49|47728
1595404800000|2020-07-22 08:00:00|3252.59|3251.99|3244.09|3243.49|3253.34|3252.74|3240.59|3239.99|40675
1595408400000|2020-07-22 09:00:00|3244.21|3243.61|3248.84|3248.24|3250.34|3249.74|3235.84|3235.24|36931
1595412000000|2020-07-22 10:00:00|3249.09|3248.49|3250.09|3249.49|3252.34|3251.74|3244.09|3243.49|21171
1595415600000|2020-07-22 11:00:00|3250.34|3249.74|3256.09|3255.49|3257.34|3256.74|3250.34|3249.74|20085
1595419200000|2020-07-22 12:00:00|3255.84|3255.24|3256.21|3255.61|3257.34|3256.74|3252.09|3251.49|27948
1595422800000|2020-07-22 13:00:00|3256.09|3255.49|3265.07|3264.67|3269.49|3269.09|3251.71|3251.11|155900
1595426400000|2020-07-22 14:00:00|3265.32|3264.92|3260.32|3259.92|3268.57|3268.17|3255.07|3254.67|179359
1595430000000|2020-07-22 15:00:00|3260.07|3259.67|3264.57|3264.17|3266.32|3265.92|3253.57|3253.17|125284
1595433600000|2020-07-22 16:00:00|3264.82|3264.42|3266.89|3266.49|3271.57|3271.17|3262.82|3262.42|79888
1595437200000|2020-07-22 17:00:00|3266.64|3266.24|3255.89|3255.49|3268.39|3267.99|3255.64|3255.24|100529
1595440800000|2020-07-22 18:00:00|3255.64|3255.24|3265.64|3265.24|3267.39|3266.99|3255.64|3255.24|117481
1595444400000|2020-07-22 19:00:00|3265.89|3265.49|3276.31|3275.91|3279.81|3279.41|3264.89|3264.49|224990
1595448000000|2020-07-22 20:00:00|3276.07|3275.67|3275.45|3273.95|3279.42|3278.82|3271.92|3271.32|52124
1595451600000|2020-07-22 21:00:00|3275.41|3273.91|3275.26|3273.76|3276.28|3274.78|3274.83|3273.33|0
1595455200000|2020-07-22 22:00:00|3276.29|3275.69|3274.17|3273.57|3278.17|3277.57|3271.67|3271.07|7842
1595458800000|2020-07-22 23:00:00|3274.29|3273.69|3268.92|3268.32|3275.17|3274.57|3268.04|3267.44|6499
1595462400000|2020-07-23 00:00:00|3269.17|3268.57|3269.42|3268.82|3274.42|3273.82|3267.42|3266.82|8441
1595466000000|2020-07-23 01:00:00|3269.67|3269.07|3276.67|3276.07|3277.67|3277.07|3267.17|3266.57|11319
1595469600000|2020-07-23 02:00:00|3276.79|3276.19|3269.92|3269.32|3276.92|3276.32|3267.67|3267.07|8239
1595473200000|2020-07-23 03:00:00|3269.67|3269.07|3274.42|3273.82|3276.04|3275.44|3269.67|3269.07|5633
1595476800000|2020-07-23 04:00:00|3274.67|3274.07|3275.42|3274.82|3276.92|3276.32|3272.42|3271.82|3570
1595480400000|2020-07-23 05:00:00|3275.67|3275.07|3275.42|3274.82|3277.17|3276.57|3273.67|3273.07|3621
1595484000000|2020-07-23 06:00:00|3275.67|3275.07|3288.67|3288.07|3292.67|3292.07|3275.42|3274.82|23662
1595487600000|2020-07-23 07:00:00|3288.92|3288.32|3289.92|3289.32|3290.67|3290.07|3282.42|3281.82|24665
1595491200000|2020-07-23 08:00:00|3290.17|3289.57|3283.67|3283.07|3292.67|3292.07|3283.67|3283.07|23558
1595494800000|2020-07-23 09:00:00|3283.92|3283.32|3286.17|3285.57|3287.92|3287.32|3283.17|3282.57|14410
1595498400000|2020-07-23 10:00:00|3286.42|3285.82|3284.92|3284.32|3290.17|3289.57|3283.67|3283.07|16315
1595502000000|2020-07-23 11:00:00|3285.17|3284.57|3284.17|3283.57|3287.17|3286.57|3279.79|3279.19|16192
1595505600000|2020-07-23 12:00:00|3283.92|3283.32|3270.67|3270.07|3283.92|3283.32|3270.42|3269.82|38897
1595509200000|2020-07-23 13:00:00|3270.42|3269.82|3277.57|3277.17|3279.82|3279.42|3269.07|3268.67|136182
1595512800000|2020-07-23 14:00:00|3277.32|3276.92|3270.58|3270.18|3278.57|3278.17|3262.82|3262.42|183069
1595516400000|2020-07-23 15:00:00|3270.83|3270.43|3274.58|3274.18|3279.08|3278.68|3266.33|3265.93|146353
1595520000000|2020-07-23 16:00:00|3274.33|3273.93|3260.58|3260.18|3274.58|3274.18|3257.83|3257.43|160681
1595523600000|2020-07-23 17:00:00|3260.33|3259.93|3243.31|3242.91|3267.08|3266.68|3237.91|3237.51|194010
1595527200000|2020-07-23 18:00:00|3243.06|3242.66|3237.06|3236.66|3243.56|3243.16|3222.56|3222.16|306649
1595530800000|2020-07-23 19:00:00|3237.31|3236.91|3237.56|3237.16|3239.81|3239.41|3224.81|3224.41|279727
1595534400000|2020-07-23 20:00:00|3237.66|3237.06|3238.41|3236.91|3238.47|3237.86|3228.09|3227.49|60283
1595538000000|2020-07-23 21:00:00|3238.3|3236.8|3238.3|3236.8|3238.66|3237.16|3237.32|3235.82|1
1595541600000|2020-07-23 22:00:00|3238.71|3238.11|3244.34|3243.74|3244.59|3243.99|3238.71|3238.11|8678
1595545200000|2020-07-23 23:00:00|3244.46|3243.86|3242.09|3241.49|3244.59|3243.99|3239.09|3238.49|9343
1595548800000|2020-07-24 00:00:00|3242.34|3241.74|3247.09|3246.49|3247.34|3246.74|3240.59|3239.99|13493
1595552400000|2020-07-24 01:00:00|3246.84|3246.24|3242.34|3241.74|3247.09|3246.49|3238.59|3237.99|10014
1595556000000|2020-07-24 02:00:00|3242.09|3241.49|3239.59|3238.99|3242.34|3241.74|3236.84|3236.24|7060
1595559600000|2020-07-24 03:00:00|3239.46|3238.86|3225.09|3224.49|3239.84|3239.24|3221.84|3221.24|16945
1595563200000|2020-07-24 04:00:00|3225.21|3224.61|3226.59|3225.99|3230.59|3229.99|3221.34|3220.74|12009
1595566800000|2020-07-24 05:00:00|3226.34|3225.74|3221.71|3221.11|3227.09|3226.49|3218.09|3217.49|14580
1595570400000|2020-07-24 06:00:00|3221.84|3221.24|3215.09|3214.49|3227.84|3227.24|3214.84|3214.24|22508
1595574000000|2020-07-24 07:00:00|3215.34|3214.74|3213.84|3213.24|3218.34|3217.74|3207.84|3207.24|50418
1595577600000|2020-07-24 08:00:00|3214.09|3213.49|3224.34|3223.74|3224.34|3223.74|3212.34|3211.74|27559
1595581200000|2020-07-24 09:00:00|3224.09|3223.49|3227.84|3227.24|3229.09|3228.49|3221.09|3220.49|21648
1595584800000|2020-07-24 10:00:00|3228.09|3227.49|3227.21|3226.61|3233.09|3232.49|3224.34|3223.74|25259
1595588400000|2020-07-24 11:00:00|3227.34|3226.74|3223.09|3222.49|3232.84|3232.24|3217.34|3216.74|31582
1595592000000|2020-07-24 12:00:00|3223.34|3222.74|3224.09|3223.49|3227.59|3226.99|3221.59|3220.99|24942
1595595600000|2020-07-24 13:00:00|3223.59|3222.99|3213.74|3213.34|3225.46|3224.86|3202.74|3202.34|252622
1595599200000|2020-07-24 14:00:00|3213.99|3213.59|3225.36|3224.96|3225.86|3225.46|3209.11|3208.71|210426
1595602800000|2020-07-24 15:00:00|3225.61|3225.21|3220.61|3220.21|3227.11|3226.71|3215.61|3215.21|178567
1595606400000|2020-07-24 16:00:00|3220.86|3220.46|3209.86|3209.46|3221.36|3220.96|3207.61|3207.21|212989
1595610000000|2020-07-24 17:00:00|3209.11|3208.71|3212.84|3212.44|3214.34|3213.94|3199.86|3199.46|146464
1595613600000|2020-07-24 18:00:00|3213.09|3212.69|3215.59|3215.19|3221.59|3221.19|3211.59|3211.19|156575
1595617200000|2020-07-24 19:00:00|3215.34|3214.94|3216.61|3216.21|3222.09|3221.69|3204.36|3203.96|228901
1595620800000|2020-07-24 20:00:00|3216.59|3216.19|3212.31|3210.81|3218.44|3217.84|3211.19|3210.1|48732
1595624400000|2020-07-24 21:00:00|3212.32|3210.82|3212.32|3210.82|3212.32|3210.82|3212.32|3210.82|0
1595800800000|2020-07-26 22:00:00|3217.81|3217.21|3207.44|3206.84|3221.69|3221.09|3205.94|3205.34|20259
1595804400000|2020-07-26 23:00:00|3207.69|3207.09|3207.69|3207.09|3211.69|3211.09|3200.44|3199.84|20936
1595808000000|2020-07-27 00:00:00|3207.94|3207.34|3220.69|3220.09|3224.69|3224.09|3206.44|3205.84|25497
1595811600000|2020-07-27 01:00:00|3220.94|3220.34|3224.94|3224.34|3227.44|3226.84|3218.69|3218.09|18177
1595815200000|2020-07-27 02:00:00|3225.19|3224.59|3229.94|3229.34|3231.69|3231.09|3219.19|3218.59|15383
1595818800000|2020-07-27 03:00:00|3230.06|3229.46|3228.44|3227.84|3231.94|3231.34|3225.94|3225.34|10717
1595822400000|2020-07-27 04:00:00|3228.56|3227.96|3226.94|3226.34|3229.94|3229.34|3226.94|3226.34|4656
1595826000000|2020-07-27 05:00:00|3226.69|3226.09|3222.94|3222.34|3228.06|3227.46|3222.94|3222.34|7268
1595829600000|2020-07-27 06:00:00|3223.19|3222.59|3224.19|3223.59|3226.19|3225.59|3220.44|3219.84|11310
1595833200000|2020-07-27 07:00:00|3223.94|3223.34|3223.06|3222.46|3226.69|3226.09|3217.19|3216.59|24376
1595836800000|2020-07-27 08:00:00|3222.94|3222.34|3223.19|3222.59|3228.19|3227.59|3222.69|3222.09|14820
1595840400000|2020-07-27 09:00:00|3222.94|3222.34|3228.19|3227.59|3229.69|3229.09|3221.94|3221.34|14734
1595844000000|2020-07-27 10:00:00|3228.44|3227.84|3228.94|3228.34|3231.19|3230.59|3225.94|3225.34|14674
1595847600000|2020-07-27 11:00:00|3227.69|3227.09|3231.19|3230.59|3231.69|3231.09|3223.94|3223.34|17737
1595851200000|2020-07-27 12:00:00|3230.94|3230.34|3225.44|3224.84|3231.69|3231.09|3221.94|3221.34|30366
1595854800000|2020-07-27 13:00:00|3225.19|3224.59|3234.09|3233.69|3235.09|3234.69|3215.59|3215.19|175250
1595858400000|2020-07-27 14:00:00|3234.34|3233.94|3233.63|3233.23|3237.16|3236.76|3231.59|3231.19|149075
1595862000000|2020-07-27 15:00:00|3233.38|3232.98|3226.63|3226.23|3233.88|3233.48|3219.38|3218.98|164512
1595865600000|2020-07-27 16:00:00|3226.88|3226.48|3231.54|3231.14|3232.29|3231.89|3225.13|3224.73|61019
1595869200000|2020-07-27 17:00:00|3231.79|3231.39|3232.54|3232.14|3235.29|3234.89|3230.79|3230.39|51193
1595872800000|2020-07-27 18:00:00|3232.79|3232.39|3231.29|3230.89|3236.54|3236.14|3229.29|3228.89|84262
1595876400000|2020-07-27 19:00:00|3231.04|3230.64|3239.54|3239.14|3241.79|3241.39|3231.04|3230.64|291346
1595880000000|2020-07-27 20:00:00|3239.5|3239.1|3242.77|3241.27|3243.22|3242.62|3238.6|3238|37718
1595883600000|2020-07-27 21:00:00|3242.79|3241.29|3243.64|3242.14|3243.83|3242.33|3242.35|3240.85|2
1595887200000|2020-07-27 22:00:00|3242.97|3242.37|3243.6|3243|3246.1|3245.5|3242.6|3242|6128
1595890800000|2020-07-27 23:00:00|3243.85|3243.25|3244.35|3243.75|3245.85|3245.25|3240.35|3239.75|7073
1595894400000|2020-07-28 00:00:00|3244.6|3244|3249.1|3248.5|3249.6|3249|3243.35|3242.75|11960
1595898000000|2020-07-28 01:00:00|3249.35|3248.75|3250.35|3249.75|3254.6|3254|3249.35|3248.75|22786
1595901600000|2020-07-28 02:00:00|3250.6|3250|3250.35|3249.75|3254.35|3253.75|3249.1|3248.5|8857
1595905200000|2020-07-28 03:00:00|3250.6|3250|3242.6|3242|3250.6|3250|3239.85|3239.25|23082
1595908800000|2020-07-28 04:00:00|3242.85|3242.25|3243.6|3243|3245.6|3245|3239.85|3239.25|7182
1595912400000|2020-07-28 05:00:00|3243.72|3243.12|3242.6|3242|3243.85|3243.25|3240.1|3239.5|7921
1595916000000|2020-07-28 06:00:00|3242.72|3242.12|3241.1|3240.5|3244.85|3244.25|3240.6|3240|7477
1595919600000|2020-07-28 07:00:00|3240.85|3240.25|3240.85|3240.25|3246.35|3245.75|3238.6|3238|24268
1595923200000|2020-07-28 08:00:00|3241.1|3240.5|3243.1|3242.5|3243.1|3242.5|3238.35|3237.75|15984
1595926800000|2020-07-28 09:00:00|3242.85|3242.25|3232.1|3231.5|3243.6|3243|3228.6|3228|25452
1595930400000|2020-07-28 10:00:00|3231.85|3231.25|3234.6|3234|3234.6|3234|3225.1|3224.5|20205
1595934000000|2020-07-28 11:00:00|3234.85|3234.25|3227.6|3227|3235.6|3235|3223.35|3222.75|24049
1595937600000|2020-07-28 12:00:00|3227.85|3227.25|3232.35|3231.75|3232.6|3232|3225.6|3225|20460
1595941200000|2020-07-28 13:00:00|3231.85|3231.25|3226.25|3225.85|3238|3237.6|3220.75|3220.35|181407
1595944800000|2020-07-28 14:00:00|3226.12|3225.72|3235.55|3235.15|3238.3|3237.9|3224.87|3224.47|221537
1595948400000|2020-07-28 15:00:00|3235.8|3235.4|3237.05|3236.65|3242.55|3242.15|3228.8|3228.4|143485
1595952000000|2020-07-28 16:00:00|3236.8|3236.4|3237.57|3237.17|3238.07|3237.67|3233.05|3232.65|84831
1595955600000|2020-07-28 17:00:00|3237.82|3237.42|3242.57|3242.17|3244.07|3243.67|3234.57|3234.17|102872
1595959200000|2020-07-28 18:00:00|3242.82|3242.42|3237.57|3237.17|3243.57|3243.17|3237.07|3236.67|100831
1595962800000|2020-07-28 19:00:00|3237.82|3237.42|3219.77|3219.37|3238.32|3237.92|3216.02|3215.62|246253
1595966400000|2020-07-28 20:00:00|3219.87|3219.27|3221.67|3220.17|3223.12|3222.52|3217.37|3216.77|44528
1595970000000|2020-07-28 21:00:00|3221.45|3219.95|3222.51|3221.01|3222.54|3221.04|3221.01|3219.51|0
1595973600000|2020-07-28 22:00:00|3221.99|3221.39|3224.87|3224.27|3226.62|3226.02|3221.99|3221.39|5217
1595977200000|2020-07-28 23:00:00|3224.99|3224.39|3225.62|3225.02|3225.87|3225.27|3221.12|3220.52|6143
1595980800000|2020-07-29 00:00:00|3225.37|3224.77|3227.37|3226.77|3229.12|3228.52|3222.12|3221.52|13856
1595984400000|2020-07-29 01:00:00|3227.12|3226.52|3222.37|3221.77|3228.12|3227.52|3218.12|3217.52|13718
1595988000000|2020-07-29 02:00:00|3222.12|3221.52|3219.37|3218.77|3222.87|3222.27|3218.62|3218.02|7971
1595991600000|2020-07-29 03:00:00|3219.62|3219.02|3219.37|3218.77|3222.37|3221.77|3216.37|3215.77|5723
1595995200000|2020-07-29 04:00:00|3219.49|3218.89|3213.87|3213.27|3219.87|3219.27|3212.37|3211.77|7652
1595998800000|2020-07-29 05:00:00|3213.62|3213.02|3217.87|3217.27|3217.87|3217.27|3212.37|3211.77|8559
1596002400000|2020-07-29 06:00:00|3218.12|3217.52|3225.12|3224.52|3225.37|3224.77|3217.62|3217.02|12009
1596006000000|2020-07-29 07:00:00|3225.37|3224.77|3227.87|3227.27|3231.37|3230.77|3223.87|3223.27|25476
1596009600000|2020-07-29 08:00:00|3227.62|3227.02|3226.62|3226.02|3230.37|3229.77|3224.12|3223.52|14326
1596013200000|2020-07-29 09:00:00|3226.87|3226.27|3226.37|3225.77|3227.62|3227.02|3222.62|3222.02|8839
1596016800000|2020-07-29 10:00:00|3226.49|3225.89|3225.87|3225.27|3229.12|3228.52|3225.12|3224.52|9450
1596020400000|2020-07-29 11:00:00|3225.74|3225.14|3228.12|3227.52|3229.37|3228.77|3223.87|3223.27|12513
1596024000000|2020-07-29 12:00:00|3228.24|3227.64|3230.37|3229.77|3233.87|3233.27|3227.12|3226.52|24986
1596027600000|2020-07-29 13:00:00|3230.12|3229.52|3235.27|3234.87|3237.02|3236.62|3228.02|3227.62|116454
1596031200000|2020-07-29 14:00:00|3235.02|3234.62|3244.52|3244.12|3244.77|3244.37|3234.77|3234.37|108010
1596034800000|2020-07-29 15:00:00|3244.77|3244.37|3244.43|3244.03|3246.02|3245.62|3240.77|3240.37|80401
1596038400000|2020-07-29 16:00:00|3244.18|3243.78|3247.44|3247.04|3249.03|3248.63|3240.18|3239.78|83847
1596042000000|2020-07-29 17:00:00|3247.69|3247.29|3247.69|3247.29|3250.94|3250.54|3245.94|3245.54|50713
1596045600000|2020-07-29 18:00:00|3247.94|3247.54|3253.44|3253.04|3262.19|3261.79|3244.19|3243.79|149749
1596049200000|2020-07-29 19:00:00|3253.69|3253.29|3259.08|3258.68|3265.33|3264.93|3246.69|3246.29|361690
1596052800000|2020-07-29 20:00:00|3258.32|3257.92|3264.22|3262.72|3264.79|3264.19|3253.92|3253.32|53934
1596056400000|2020-07-29 21:00:00|3264.15|3262.65|3263.86|3262.36|3264.62|3263.12|3263.53|3262.03|0
1596060000000|2020-07-29 22:00:00|3264.79|3264.19|3260.67|3260.07|3264.79|3264.19|3260.17|3259.57|5016
1596063600000|2020-07-29 23:00:00|3260.42|3259.82|3259.17|3258.57|3263.42|3262.82|3258.42|3257.82|5271
1596067200000|2020-07-30 00:00:00|3259.04|3258.44|3258.42|3257.82|3259.67|3259.07|3255.17|3254.57|10925
1596070800000|2020-07-30 01:00:00|3258.17|3257.57|3256.17|3255.57|3259.92|3259.32|3254.17|3253.57|8815
1596074400000|2020-07-30 02:00:00|3256.42|3255.82|3256.92|3256.32|3257.17|3256.57|3253.67|3253.07|6781
1596078000000|2020-07-30 03:00:00|3257.17|3256.57|3256.42|3255.82|3259.42|3258.82|3255.42|3254.82|5057
1596081600000|2020-07-30 04:00:00|3256.67|3256.07|3254.67|3254.07|3257.42|3256.82|3253.67|3253.07|3498
1596085200000|2020-07-30 05:00:00|3254.42|3253.82|3253.17|3252.57|3254.92|3254.32|3250.67|3250.07|7078
1596088800000|2020-07-30 06:00:00|3252.92|3252.32|3247.67|3247.07|3255.17|3254.57|3247.67|3247.07|12454
1596092400000|2020-07-30 07:00:00|3247.92|3247.32|3235.17|3234.57|3248.42|3247.82|3231.42|3230.82|50101
1596096000000|2020-07-30 08:00:00|3235.42|3234.82|3225.17|3224.57|3237.17|3236.57|3224.29|3223.69|30465
1596099600000|2020-07-30 09:00:00|3224.67|3224.07|3232.67|3232.07|3237.92|3237.32|3223.42|3222.82|43008
1596103200000|2020-07-30 10:00:00|3232.92|3232.32|3223.67|3223.07|3234.42|3233.82|3218.92|3218.32|26802
1596106800000|2020-07-30 11:00:00|3224.04|3223.44|3235.92|3235.32|3236.92|3236.32|3222.92|3222.32|30631
1596110400000|2020-07-30 12:00:00|3235.67|3235.07|3220.67|3220.07|3237.42|3236.82|3220.67|3220.07|59832
1596114000000|2020-07-30 13:00:00|3220.42|3219.82|3208.07|3207.67|3231.32|3230.92|3206.82|3206.42|195338
1596117600000|2020-07-30 14:00:00|3207.57|3207.17|3221.39|3220.99|3223.64|3223.24|3203.07|3202.67|260636
1596121200000|2020-07-30 15:00:00|3221.14|3220.74|3234.89|3234.49|3237.39|3236.99|3218.39|3217.99|182095
1596124800000|2020-07-30 16:00:00|3235.14|3234.74|3242.9|3242.5|3247.14|3246.74|3231.64|3231.24|159075
1596128400000|2020-07-30 17:00:00|3242.65|3242.25|3244.4|3244|3251.15|3250.75|3238.65|3238.25|162454
1596132000000|2020-07-30 18:00:00|3244.65|3244.25|3246.4|3246|3250.15|3249.75|3239.15|3238.75|291910
1596135600000|2020-07-30 19:00:00|3246.65|3246.25|3247.17|3246.77|3251.42|3251.02|3241.15|3240.75|335975
1596139200000|2020-07-30 20:00:00|3246.92|3246.32|3276.1|3274.6|3276.79|3276.19|3243.42|3242.82|86145
1596142800000|2020-07-30 21:00:00|3276.06|3274.56|3276.83|3275.33|3277.01|3275.51|3273.63|3272.13|0
1596146400000|2020-07-30 22:00:00|3276.79|3276.19|3272.67|3272.07|3280.92|3280.32|3269.17|3268.57|14310
1596150000000|2020-07-30 23:00:00|3272.92|3272.32|3275.42|3274.82|3277.79|3277.19|3271.67|3271.07|12258
1596153600000|2020-07-31 00:00:00|3275.17|3274.57|3265.42|3264.82|3277.92|3277.32|3265.42|3264.82|23516
1596157200000|2020-07-31 01:00:00|3265.67|3265.07|3275.92|3275.32|3277.17|3276.57|3263.67|3263.07|19666
1596160800000|2020-07-31 02:00:00|3275.79|3275.19|3265.42|3264.82|3275.92|3275.32|3265.17|3264.57|15873
1596164400000|2020-07-31 03:00:00|3265.67|3265.07|3267.17|3266.57|3269.67|3269.07|3264.67|3264.07|9236
1596168000000|2020-07-31 04:00:00|3267.29|3266.69|3261.42|3260.82|3267.42|3266.82|3259.42|3258.82|12335
1596171600000|2020-07-31 05:00:00|3261.67|3261.07|3254.42|3253.82|3263.17|3262.57|3253.67|3253.07|14350
1596175200000|2020-07-31 06:00:00|3254.92|3254.32|3265.92|3265.32|3269.17|3268.57|3254.92|3254.32|19857
1596178800000|2020-07-31 07:00:00|3265.67|3265.07|3262.17|3261.57|3268.67|3268.07|3259.67|3259.07|40883
1596182400000|2020-07-31 08:00:00|3261.92|3261.32|3266.17|3265.57|3271.17|3270.57|3260.92|3260.32|26212
1596186000000|2020-07-31 09:00:00|3265.92|3265.32|3260.67|3260.07|3268.42|3267.82|3260.17|3259.57|17807
1596189600000|2020-07-31 10:00:00|3260.42|3259.82|3260.42|3259.82|3263.67|3263.07|3257.92|3257.32|15826
1596193200000|2020-07-31 11:00:00|3260.67|3260.07|3266.92|3266.32|3267.17|3266.57|3259.67|3259.07|17369
1596196800000|2020-07-31 12:00:00|3266.67|3266.07|3262.92|3262.32|3268.17|3267.57|3262.67|3262.07|22293
1596200400000|2020-07-31 13:00:00|3262.67|3262.07|3254.32|3253.92|3268.07|3267.67|3248.32|3247.92|184801
1596204000000|2020-07-31 14:00:00|3254.44|3254.04|3239.89|3239.49|3254.82|3254.42|3231.14|3230.74|295061
1596207600000|2020-07-31 15:00:00|3240.14|3239.74|3239.39|3238.99|3250.89|3250.49|3237.64|3237.24|287423
1596211200000|2020-07-31 16:00:00|3239.14|3238.74|3223.79|3223.39|3240.39|3239.99|3220.29|3219.89|345462
1596214800000|2020-07-31 17:00:00|3223.29|3222.89|3232.54|3232.14|3237.04|3236.64|3222.29|3221.89|153750
1596218400000|2020-07-31 18:00:00|3232.04|3231.64|3245.54|3245.14|3246.04|3245.64|3226.29|3225.89|186355
1596222000000|2020-07-31 19:00:00|3245.79|3245.39|3272.49|3272.09|3272.49|3272.09|3243.79|3243.39|386210
1596225600000|2020-07-31 20:00:00|3272.74|3271.89|3277.27|3275.77|3277.61|3277.01|3268.99|3268.38|104156
1596229200000|2020-07-31 21:00:00|3277.24|3275.74|3277.24|3275.74|3277.24|3275.74|3277.24|3275.74|0
1596405600000|2020-08-02 22:00:00|3277.36|3276.76|3270.49|3269.89|3277.36|3276.76|3266.74|3266.14|12846
1596409200000|2020-08-02 23:00:00|3270.99|3270.39|3271.99|3271.39|3272.74|3272.14|3263.49|3262.89|12946
1596412800000|2020-08-03 00:00:00|3271.74|3271.14|3272.99|3272.39|3275.49|3274.89|3266.49|3265.89|23573
1596416400000|2020-08-03 01:00:00|3273.24|3272.64|3277.24|3276.64|3278.86|3278.26|3270.99|3270.39|19897
1596420000000|2020-08-03 02:00:00|3277.49|3276.89|3271.49|3270.89|3277.49|3276.89|3269.74|3269.14|12104
1596423600000|2020-08-03 03:00:00|3271.74|3271.14|3269.74|3269.14|3273.49|3272.89|3268.99|3268.39|5770
1596427200000|2020-08-03 04:00:00|3269.99|3269.39|3271.49|3270.89|3271.49|3270.89|3267.74|3267.14|4964
1596430800000|2020-08-03 05:00:00|3271.24|3270.64|3271.74|3271.14|3274.99|3274.39|3269.49|3268.89|6686
1596434400000|2020-08-03 06:00:00|3271.49|3270.89|3269.24|3268.64|3272.24|3271.64|3266.74|3266.14|13401
1596438000000|2020-08-03 07:00:00|3269.36|3268.76|3271.49|3270.89|3271.74|3271.14|3262.24|3261.64|29742
1596441600000|2020-08-03 08:00:00|3271.74|3271.14|3267.24|3266.64|3275.49|3274.89|3263.74|3263.14|20667
1596445200000|2020-08-03 09:00:00|3266.99|3266.39|3274.49|3273.89|3274.74|3274.14|3265.49|3264.89|14217
1596448800000|2020-08-03 10:00:00|3274.24|3273.64|3287.49|3286.89|3288.24|3287.64|3273.24|3272.64|24692
1596452400000|2020-08-03 11:00:00|3287.74|3287.14|3291.49|3290.89|3291.49|3290.89|3285.74|3285.14|28966
1596456000000|2020-08-03 12:00:00|3291.74|3291.14|3291.74|3291.14|3293.49|3292.89|3289.74|3289.14|29121
1596459600000|2020-08-03 13:00:00|3291.99|3291.39|3290.26|3289.86|3292.74|3292.14|3284.14|3283.74|130881
1596463200000|2020-08-03 14:00:00|3290.39|3289.99|3289.44|3289.04|3299.64|3299.24|3286.19|3285.79|216194
1596466800000|2020-08-03 15:00:00|3289.69|3289.29|3297.94|3297.54|3301.19|3300.79|3288.69|3288.29|125810
1596470400000|2020-08-03 16:00:00|3298.19|3297.79|3296.44|3296.04|3299.19|3298.79|3294.69|3294.29|79401
1596474000000|2020-08-03 17:00:00|3296.19|3295.79|3297.65|3297.25|3299.5|3299.1|3295.15|3294.75|67397
1596477600000|2020-08-03 18:00:00|3297.9|3297.5|3301.4|3301|3302.65|3302.25|3295.65|3295.25|78142
1596481200000|2020-08-03 19:00:00|3301.15|3300.75|3294.45|3294.05|3302.15|3301.75|3290.7|3290.3|216754
1596484800000|2020-08-03 20:00:00|3294.55|3293.95|3296.77|3295.27|3297.92|3297.32|3290.3|3289.7|52422
1596488400000|2020-08-03 21:00:00|3296.7|3295.2|3296.7|3295.2|3297.18|3295.68|3295.39|3293.89|37
1596492000000|2020-08-03 22:00:00|3297.67|3297.07|3294.55|3293.95|3297.92|3297.32|3292.92|3292.32|3263
1596495600000|2020-08-03 23:00:00|3294.3|3293.7|3295.05|3294.45|3297.55|3296.95|3293.55|3292.95|5527
1596499200000|2020-08-04 00:00:00|3295.3|3294.7|3295.55|3294.95|3297.42|3296.82|3292.05|3291.45|10552
1596502800000|2020-08-04 01:00:00|3295.8|3295.2|3297.05|3296.45|3301.8|3301.2|3294.3|3293.7|12536
1596506400000|2020-08-04 02:00:00|3296.8|3296.2|3296.8|3296.2|3299.8|3299.2|3296.3|3295.7|4630
1596510000000|2020-08-04 03:00:00|3297.05|3296.45|3294.05|3293.45|3297.3|3296.7|3293.55|3292.95|5090
1596513600000|2020-08-04 04:00:00|3293.92|3293.32|3295.3|3294.7|3296.55|3295.95|3293.3|3292.7|3976
1596517200000|2020-08-04 05:00:00|3295.55|3294.95|3298.3|3297.7|3299.05|3298.45|3293.8|3293.2|7541
1596520800000|2020-08-04 06:00:00|3298.55|3297.95|3301.8|3301.2|3304.55|3303.95|3292.8|3292.2|19824
1596524400000|2020-08-04 07:00:00|3302.05|3301.45|3287.55|3286.95|3305.05|3304.45|3286.8|3286.2|44941
1596528000000|2020-08-04 08:00:00|3287.3|3286.7|3288.05|3287.45|3290.3|3289.7|3281.3|3280.7|39789
1596531600000|2020-08-04 09:00:00|3287.8|3287.2|3287.55|3286.95|3290.8|3290.2|3284.55|3283.95|20857
1596535200000|2020-08-04 10:00:00|3287.67|3287.07|3287.05|3286.45|3290.05|3289.45|3284.55|3283.95|12760
1596538800000|2020-08-04 11:00:00|3287.3|3286.7|3280.8|3280.2|3290.3|3289.7|3279.8|3279.2|24764
1596542400000|2020-08-04 12:00:00|3280.55|3279.95|3281.8|3281.2|3284.3|3283.7|3278.55|3277.95|29130
1596546000000|2020-08-04 13:00:00|3281.55|3280.95|3292.95|3292.55|3294.2|3293.8|3280.55|3279.95|130116
1596549600000|2020-08-04 14:00:00|3293.2|3292.8|3300.36|3299.96|3303.11|3302.71|3291.95|3291.55|166249
1596553200000|2020-08-04 15:00:00|3300.61|3300.21|3301|3300.6|3303.15|3302.75|3298.36|3297.96|107825
1596556800000|2020-08-04 16:00:00|3301.25|3300.85|3296.07|3295.67|3302.05|3301.65|3294.57|3294.17|68520
1596560400000|2020-08-04 17:00:00|3296.32|3295.92|3300.32|3299.92|3301.07|3300.67|3293.57|3293.17|62612
1596564000000|2020-08-04 18:00:00|3300.57|3300.17|3297.07|3296.67|3301.57|3301.17|3286.57|3286.17|134789
1596567600000|2020-08-04 19:00:00|3296.82|3296.42|3307.51|3307.11|3307.51|3307.11|3295.57|3295.17|159384
1596571200000|2020-08-04 20:00:00|3307.61|3307.01|3307.47|3305.97|3308.04|3307.38|3303.98|3303.38|53968
1596574800000|2020-08-04 21:00:00|3306.92|3305.42|3307.98|3306.48|3308.2|3306.7|3306.12|3304.62|0
1596578400000|2020-08-04 22:00:00|3307.48|3307.38|3307.61|3307.01|3308.11|3307.51|3305.61|3305.01|6567
1596582000000|2020-08-04 23:00:00|3307.36|3306.76|3306.61|3306.01|3307.86|3307.26|3306.61|3306.01|3102
1596585600000|2020-08-05 00:00:00|3306.36|3305.76|3304.11|3303.51|3307.86|3307.26|3301.61|3301.01|17740
1596589200000|2020-08-05 01:00:00|3304.23|3303.63|3302.61|3302.01|3304.86|3304.26|3300.11|3299.51|12370
1596592800000|2020-08-05 02:00:00|3302.36|3301.76|3307.61|3307.01|3307.86|3307.26|3302.11|3301.51|9206
1596596400000|2020-08-05 03:00:00|3307.36|3306.76|3309.61|3309.01|3311.11|3310.51|3306.86|3306.26|8950
1596600000000|2020-08-05 04:00:00|3309.86|3309.26|3308.11|3307.51|3310.23|3309.63|3307.36|3306.76|3972
1596603600000|2020-08-05 05:00:00|3307.86|3307.26|3312.61|3312.01|3314.11|3313.51|3307.61|3307.01|7239
1596607200000|2020-08-05 06:00:00|3312.36|3311.76|3319.61|3319.01|3319.61|3319.01|3311.61|3311.01|13085
1596610800000|2020-08-05 07:00:00|3319.36|3318.76|3325.86|3325.26|3326.86|3326.26|3317.36|3316.76|28941
1596614400000|2020-08-05 08:00:00|3326.11|3325.51|3325.61|3325.01|3326.36|3325.76|3316.61|3316.01|21135
1596618000000|2020-08-05 09:00:00|3325.86|3325.26|3326.36|3325.76|3327.36|3326.76|3322.11|3321.51|17941
1596621600000|2020-08-05 10:00:00|3326.48|3325.88|3325.61|3325.01|3328.11|3327.51|3323.86|3323.26|13757
1596625200000|2020-08-05 11:00:00|3325.36|3324.76|3329.36|3328.76|3329.36|3328.76|3323.86|3323.26|19425
1596628800000|2020-08-05 12:00:00|3329.11|3328.51|3323.11|3322.51|3329.36|3328.76|3318.36|3317.76|49607
1596632400000|2020-08-05 13:00:00|3323.36|3322.76|3325.76|3325.36|3326.26|3325.86|3319.26|3318.86|117665
1596636000000|2020-08-05 14:00:00|3326.76|3326.36|3325.66|3325.26|3328.66|3328.26|3323.41|3323.01|153652
1596639600000|2020-08-05 15:00:00|3325.91|3325.51|3323.66|3323.26|3331.16|3330.76|3323.66|3323.26|160512
1596643200000|2020-08-05 16:00:00|3323.91|3323.51|3325.41|3325.01|3326.66|3326.26|3321.66|3321.26|74221
1596646800000|2020-08-05 17:00:00|3325.66|3325.26|3326.16|3325.76|3327.41|3327.01|3323.91|3323.51|54592
1596650400000|2020-08-05 18:00:00|3326.41|3326.01|3325.91|3325.51|3328.91|3328.51|3324.41|3324.01|83811
1596654000000|2020-08-05 19:00:00|3325.66|3325.26|3328.07|3327.67|3330.32|3329.92|3319.07|3318.67|166492
1596657600000|2020-08-05 20:00:00|3327.69|3327.29|3325.73|3324.23|3328.04|3327.44|3322.41|3321.22|41321
1596661200000|2020-08-05 21:00:00|3325.62|3324.12|3325.47|3323.97|3325.8|3324.3|3325.11|3323.61|0
1596664800000|2020-08-05 22:00:00|3324.41|3323.81|3327.04|3326.44|3327.29|3326.69|3322.54|3321.94|4661
1596668400000|2020-08-05 23:00:00|3327.29|3326.69|3326.29|3325.69|3328.29|3327.69|3325.29|3324.69|6094
1596672000000|2020-08-06 00:00:00|3326.04|3325.44|3334.29|3333.69|3334.79|3334.19|3325.29|3324.69|14995
1596675600000|2020-08-06 01:00:00|3334.04|3333.44|3332.79|3332.19|3336.54|3335.94|3331.79|3331.19|11729
1596679200000|2020-08-06 02:00:00|3332.91|3332.31|3323.54|3322.94|3333.54|3332.94|3323.54|3322.94|14307
1596682800000|2020-08-06 03:00:00|3323.29|3322.69|3323.79|3323.19|3327.29|3326.69|3323.29|3322.69|9527
1596686400000|2020-08-06 04:00:00|3323.54|3322.94|3324.04|3323.44|3325.54|3324.94|3320.29|3319.69|7022
1596690000000|2020-08-06 05:00:00|3323.54|3322.94|3325.04|3324.44|3328.04|3327.44|3323.54|3322.94|10032
1596693600000|2020-08-06 06:00:00|3324.91|3324.31|3328.29|3327.69|3328.79|3328.19|3324.91|3324.31|10295
1596697200000|2020-08-06 07:00:00|3328.04|3327.44|3330.04|3329.44|3335.54|3334.94|3323.79|3323.19|29684
1596700800000|2020-08-06 08:00:00|3329.79|3329.19|3324.79|3324.19|3329.79|3329.19|3322.79|3322.19|21096
1596704400000|2020-08-06 09:00:00|3324.54|3323.94|3327.54|3326.94|3327.54|3326.94|3323.79|3323.19|12736
1596708000000|2020-08-06 10:00:00|3327.29|3326.69|3314.79|3314.19|3327.54|3326.94|3312.79|3312.19|24379
1596711600000|2020-08-06 11:00:00|3314.54|3313.94|3312.54|3311.94|3318.91|3318.31|3308.04|3307.44|33180
1596715200000|2020-08-06 12:00:00|3312.29|3311.69|3324.04|3323.44|3325.04|3324.44|3309.04|3308.44|45574
1596718800000|2020-08-06 13:00:00|3323.79|3323.19|3329.19|3328.79|3329.44|3329.04|3320.44|3320.04|158346
1596722400000|2020-08-06 14:00:00|3329.44|3329.04|3324.59|3324.19|3333.34|3332.94|3318.59|3318.19|190448
1596726000000|2020-08-06 15:00:00|3324.34|3323.94|3323.84|3323.44|3327.09|3326.69|3319.84|3319.44|158765
1596729600000|2020-08-06 16:00:00|3323.59|3323.19|3331.34|3330.94|3331.34|3330.94|3323.09|3322.69|102403
1596733200000|2020-08-06 17:00:00|3331.09|3330.69|3334.84|3334.44|3335.59|3335.19|3329.59|3329.19|61513
1596736800000|2020-08-06 18:00:00|3334.59|3334.19|3346.84|3346.44|3348.34|3347.94|3334.59|3334.19|119496
1596740400000|2020-08-06 19:00:00|3347.09|3346.69|3349.99|3349.59|3351.34|3350.94|3344.24|3343.84|239783
1596744000000|2020-08-06 20:00:00|3349.3|3348.9|3351.25|3349.75|3352.15|3351.55|3348.65|3348.05|50512
1596747600000|2020-08-06 21:00:00|3351.18|3349.68|3350.2|3348.7|3351.36|3349.86|3349.96|3348.46|7
1596751200000|2020-08-06 22:00:00|3350.02|3349.42|3348.4|3347.8|3351.02|3350.42|3347.27|3346.67|4949
1596754800000|2020-08-06 23:00:00|3348.65|3348.05|3347.65|3347.05|3349.27|3348.67|3346.9|3346.3|4630
1596758400000|2020-08-07 00:00:00|3347.4|3346.8|3349.9|3349.3|3354.15|3353.55|3345.15|3344.55|17364
1596762000000|2020-08-07 01:00:00|3349.65|3349.05|3348.4|3347.8|3350.4|3349.8|3344.9|3344.3|13658
1596765600000|2020-08-07 02:00:00|3348.65|3348.05|3339.9|3339.3|3349.15|3348.55|3337.15|3336.55|22549
1596769200000|2020-08-07 03:00:00|3339.65|3339.05|3333.65|3333.05|3340.15|3339.55|3332.4|3331.8|17267
1596772800000|2020-08-07 04:00:00|3333.9|3333.3|3337.15|3336.55|3337.9|3337.3|3331.15|3330.55|10258
1596776400000|2020-08-07 05:00:00|3337.4|3336.8|3340.65|3340.05|3341.4|3340.8|3333.65|3333.05|10018
1596780000000|2020-08-07 06:00:00|3341.15|3340.55|3338.65|3338.05|3344.4|3343.8|3337.9|3337.3|12449
1596783600000|2020-08-07 07:00:00|3338.4|3337.8|3345.65|3345.05|3345.65|3345.05|3335.27|3334.67|25369
1596787200000|2020-08-07 08:00:00|3345.9|3345.3|3338.4|3337.8|3346.9|3346.3|3336.4|3335.8|20400
1596790800000|2020-08-07 09:00:00|3338.15|3337.55|3334.15|3333.55|3338.9|3338.3|3330.77|3330.17|20556
1596794400000|2020-08-07 10:00:00|3333.9|3333.3|3337.9|3337.3|3338.4|3337.8|3331.9|3331.3|16454
1596798000000|2020-08-07 11:00:00|3338.15|3337.55|3337.27|3336.67|3340.15|3339.55|3336.9|3336.3|12982
1596801600000|2020-08-07 12:00:00|3337.15|3336.55|3339.65|3339.05|3351.9|3351.3|3333.9|3333.3|71801
1596805200000|2020-08-07 13:00:00|3339.4|3338.8|3345.05|3344.65|3346.55|3346.15|3334.3|3333.8|156188
1596808800000|2020-08-07 14:00:00|3344.8|3344.4|3350.27|3349.87|3352.27|3351.87|3336.77|3336.37|200403
1596812400000|2020-08-07 15:00:00|3350.52|3350.12|3342.02|3341.62|3352.77|3352.37|3341.77|3341.37|142854
1596816000000|2020-08-07 16:00:00|3341.77|3341.37|3345.02|3344.62|3352.02|3351.62|3340.27|3339.87|118322
1596819600000|2020-08-07 17:00:00|3345.27|3344.87|3336.5|3336.1|3346.75|3346.35|3335.25|3334.85|162629
1596823200000|2020-08-07 18:00:00|3336.75|3336.35|3339.25|3338.85|3342|3341.6|3329.25|3328.85|204190
1596826800000|2020-08-07 19:00:00|3339.12|3338.72|3351.84|3351.44|3353.09|3352.69|3334.75|3334.35|261849
1596830400000|2020-08-07 20:00:00|3351.79|3351.39|3354.61|3353.11|3354.61|3353.91|3349.14|3348.54|51690
1596834000000|2020-08-07 21:00:00|3354.63|3353.13|3354.63|3353.13|3354.63|3353.13|3354.63|3353.13|81
1597010400000|2020-08-09 22:00:00|3350.01|3349.41|3344.64|3344.04|3352.14|3351.54|3342.39|3341.79|16362
1597014000000|2020-08-09 23:00:00|3344.89|3344.29|3348.64|3348.04|3349.39|3348.79|3344.14|3343.54|5365
1597017600000|2020-08-10 00:00:00|3348.76|3348.16|3349.39|3348.79|3352.39|3351.79|3347.64|3347.04|9400
1597021200000|2020-08-10 01:00:00|3348.89|3348.29|3350.14|3349.54|3352.64|3352.04|3346.89|3346.29|11633
1597024800000|2020-08-10 02:00:00|3350.26|3349.66|3355.76|3355.16|3356.14|3355.54|3349.39|3348.79|9173
1597028400000|2020-08-10 03:00:00|3355.89|3355.29|3356.39|3355.79|3357.14|3356.54|3354.64|3354.04|4865
1597032000000|2020-08-10 04:00:00|3356.51|3355.91|3357.89|3357.29|3358.64|3358.04|3356.14|3355.54|5004
1597035600000|2020-08-10 05:00:00|3358.14|3357.54|3361.64|3361.04|3362.14|3361.54|3357.89|3357.29|7847
1597039200000|2020-08-10 06:00:00|3361.39|3360.79|3356.14|3355.54|3361.39|3360.79|3355.89|3355.29|10511
1597042800000|2020-08-10 07:00:00|3356.39|3355.79|3357.64|3357.04|3361.14|3360.54|3351.89|3351.29|25221
1597046400000|2020-08-10 08:00:00|3357.39|3356.79|3356.39|3355.79|3357.89|3357.29|3349.89|3349.29|20611
1597050000000|2020-08-10 09:00:00|3356.51|3355.91|3357.64|3357.04|3359.39|3358.79|3354.64|3354.04|10911
1597053600000|2020-08-10 10:00:00|3357.89|3357.29|3356.64|3356.04|3358.39|3357.79|3355.39|3354.79|10329
1597057200000|2020-08-10 11:00:00|3356.39|3355.79|3354.64|3354.04|3356.39|3355.79|3352.14|3351.54|14426
1597060800000|2020-08-10 12:00:00|3354.39|3353.79|3355.89|3355.29|3356.64|3356.04|3353.14|3352.54|13292
1597064400000|2020-08-10 13:00:00|3356.14|3355.54|3357.04|3356.64|3361.79|3361.39|3352.64|3352.04|126309
1597068000000|2020-08-10 14:00:00|3357.29|3356.89|3338.04|3337.64|3360.04|3359.64|3337.79|3337.39|201672
1597071600000|2020-08-10 15:00:00|3337.54|3337.14|3355.29|3354.89|3356.29|3355.89|3335.79|3335.39|159730
1597075200000|2020-08-10 16:00:00|3355.41|3355.01|3357.54|3357.14|3358.79|3358.39|3349.79|3349.39|103006
1597078800000|2020-08-10 17:00:00|3358.04|3357.64|3357.04|3356.64|3360.54|3360.14|3355.29|3354.89|81472
1597082400000|2020-08-10 18:00:00|3357.29|3356.89|3361.04|3360.64|3361.29|3360.89|3354.04|3353.64|86057
1597086000000|2020-08-10 19:00:00|3361.29|3360.89|3362.04|3361.64|3364.04|3363.64|3355.04|3354.64|208108
1597089600000|2020-08-10 20:00:00|3362.12|3361.52|3359.82|3358.32|3362.12|3361.52|3356.87|3356.27|36260
1597093200000|2020-08-10 21:00:00|3359.86|3358.36|3358.12|3356.62|3360.95|3359.45|3358.01|3356.51|0
1597096800000|2020-08-10 22:00:00|3356.74|3356.14|3355.37|3354.77|3358.49|3357.89|3354.62|3354.02|5873
1597100400000|2020-08-10 23:00:00|3355.12|3354.52|3358.87|3358.27|3360.12|3359.52|3354.12|3353.52|9443
1597104000000|2020-08-11 00:00:00|3358.62|3358.02|3361.12|3360.52|3361.62|3361.02|3354.62|3354.02|14870
1597107600000|2020-08-11 01:00:00|3360.87|3360.27|3365.12|3364.52|3365.87|3365.27|3359.87|3359.27|13814
1597111200000|2020-08-11 02:00:00|3365.37|3364.77|3367.12|3366.52|3368.37|3367.77|3365.37|3364.77|10595
1597114800000|2020-08-11 03:00:00|3367.37|3366.77|3368.12|3367.52|3368.62|3368.02|3366.62|3366.02|4578
1597118400000|2020-08-11 04:00:00|3367.87|3367.27|3365.87|3365.27|3369.62|3369.02|3365.62|3365.02|5472
1597122000000|2020-08-11 05:00:00|3366.12|3365.52|3369.49|3368.89|3370.24|3369.64|3365.87|3365.27|7317
1597125600000|2020-08-11 06:00:00|3369.62|3369.02|3365.62|3365.02|3374.62|3374.02|3363.87|3363.27|17455
1597129200000|2020-08-11 07:00:00|3365.37|3364.77|3375.62|3375.02|3376.12|3375.52|3365.37|3364.77|30996
1597132800000|2020-08-11 08:00:00|3375.37|3374.77|3383.87|3383.27|3384.12|3383.52|3373.62|3373.02|25524
1597136400000|2020-08-11 09:00:00|3383.99|3383.39|3382.37|3381.77|3385.37|3384.77|3380.99|3380.39|20611
1597140000000|2020-08-11 10:00:00|3382.12|3381.52|3379.87|3379.27|3383.87|3383.27|3379.12|3378.52|18339
1597143600000|2020-08-11 11:00:00|3379.37|3378.77|3375.62|3375.02|3382.99|3382.39|3374.62|3374.02|25515
1597147200000|2020-08-11 12:00:00|3375.87|3375.27|3377.37|3376.77|3380.37|3379.77|3374.62|3374.02|36606
1597150800000|2020-08-11 13:00:00|3377.12|3376.52|3369.52|3369.12|3378.37|3377.87|3368.27|3367.87|197232
1597154400000|2020-08-11 14:00:00|3369.77|3369.37|3372.14|3371.74|3374.02|3373.62|3361.27|3360.87|211817
1597158000000|2020-08-11 15:00:00|3372.27|3371.87|3372.02|3371.62|3377.77|3377.37|3370.02|3369.62|138846
1597161600000|2020-08-11 16:00:00|3372.27|3371.87|3375.77|3375.37|3377.52|3377.12|3368.27|3367.87|124493
1597165200000|2020-08-11 17:00:00|3375.64|3375.24|3378.31|3377.91|3381.02|3380.62|3374.02|3373.62|116828
1597168800000|2020-08-11 18:00:00|3378.44|3378.04|3368.94|3368.54|3379.94|3379.54|3363.44|3363.04|179142
1597172400000|2020-08-11 19:00:00|3369.19|3368.79|3334.58|3334.18|3369.69|3369.29|3326.58|3326.18|429963
1597176000000|2020-08-11 20:00:00|3334.18|3333.58|3343.22|3341.72|3344.55|3343.95|3327.68|3327.08|66324
1597179600000|2020-08-11 21:00:00|3343.24|3341.74|3346.48|3344.98|3346.98|3345.48|3342.83|3341.33|8
1597183200000|2020-08-11 22:00:00|3346.05|3345.45|3341.93|3341.33|3346.93|3346.33|3339.68|3339.08|9577
1597186800000|2020-08-11 23:00:00|3342.18|3341.58|3340.43|3339.83|3343.93|3343.33|3338.43|3337.83|6003
1597190400000|2020-08-12 00:00:00|3340.68|3340.08|3336.43|3335.83|3348.43|3347.83|3333.68|3333.08|18742
1597194000000|2020-08-12 01:00:00|3336.18|3335.58|3341.93|3341.33|3343.93|3343.33|3335.18|3334.58|13374
1597197600000|2020-08-12 02:00:00|3341.68|3341.08|3338.05|3337.45|3342.93|3342.33|3332.68|3332.08|12512
1597201200000|2020-08-12 03:00:00|3338.18|3337.58|3339.55|3338.95|3340.93|3340.33|3335.68|3335.08|7804
1597204800000|2020-08-12 04:00:00|3339.43|3338.83|3335.93|3335.33|3340.93|3340.33|3335.43|3334.83|4352
1597208400000|2020-08-12 05:00:00|3335.8|3335.2|3341.05|3340.45|3342.93|3342.33|3333.43|3332.83|7815
1597212000000|2020-08-12 06:00:00|3341.18|3340.58|3350.93|3350.33|3353.93|3353.33|3341.18|3340.58|20944
1597215600000|2020-08-12 07:00:00|3350.68|3350.08|3361.18|3360.58|3362.18|3361.58|3349.43|3348.83|36662
1597219200000|2020-08-12 08:00:00|3361.43|3360.83|3360.43|3359.83|3362.93|3362.33|3357.43|3356.83|18417
1597222800000|2020-08-12 09:00:00|3360.55|3359.95|3360.18|3359.58|3364.93|3364.33|3359.18|3358.58|12323
1597226400000|2020-08-12 10:00:00|3360.43|3359.83|3361.68|3361.08|3366.68|3366.08|3360.18|3359.58|12878
1597230000000|2020-08-12 11:00:00|3361.43|3360.83|3359.8|3359.2|3361.68|3361.08|3357.43|3356.83|16728
1597233600000|2020-08-12 12:00:00|3359.93|3359.33|3361.43|3360.83|3362.93|3362.33|3354.68|3354.08|39199
1597237200000|2020-08-12 13:00:00|3361.18|3360.58|3369.58|3369.18|3370.33|3369.93|3359.43|3358.83|177067
1597240800000|2020-08-12 14:00:00|3370.08|3369.68|3378.51|3378.11|3381.01|3380.61|3366.83|3366.43|224248
1597244400000|2020-08-12 15:00:00|3378.26|3377.86|3378.51|3378.11|3382.26|3381.86|3375.01|3374.61|145630
1597248000000|2020-08-12 16:00:00|3378.26|3377.86|3376.76|3376.36|3384.01|3383.61|3376.26|3375.86|95584
1597251600000|2020-08-12 17:00:00|3376.51|3376.11|3384.76|3384.36|3385.01|3384.61|3371.51|3371.11|107629
1597255200000|2020-08-12 18:00:00|3384.51|3384.11|3383.94|3383.54|3385.51|3385.11|3380.94|3380.54|98383
1597258800000|2020-08-12 19:00:00|3384.19|3383.79|3379.18|3378.78|3388.19|3387.79|3377.93|3377.53|218065
1597262400000|2020-08-12 20:00:00|3378.33|3377.93|3374.79|3373.29|3378.43|3377.93|3373.3|3372.7|64123
1597266000000|2020-08-12 21:00:00|3374.76|3373.26|3374.73|3373.23|3375.16|3373.66|3374.11|3372.61|3
1597269600000|2020-08-12 22:00:00|3374.48|3372.98|3374.93|3374.33|3376.18|3375.58|3370.93|3370.33|5512
1597273200000|2020-08-12 23:00:00|3374.68|3374.08|3375.93|3375.33|3376.68|3376.08|3373.43|3372.83|4008
1597276800000|2020-08-13 00:00:00|3375.68|3375.08|3371.18|3370.58|3380.93|3380.33|3370.18|3369.58|14895
1597280400000|2020-08-13 01:00:00|3371.43|3370.83|3372.93|3372.33|3376.43|3375.83|3368.68|3368.08|12761
1597284000000|2020-08-13 02:00:00|3373.18|3372.58|3376.18|3375.58|3376.43|3375.83|3370.43|3369.83|7897
1597287600000|2020-08-13 03:00:00|3376.05|3375.45|3373.68|3373.08|3376.43|3375.83|3372.43|3371.83|6109
1597291200000|2020-08-13 04:00:00|3373.43|3372.83|3375.18|3374.58|3376.43|3375.83|3373.43|3372.83|2913
1597294800000|2020-08-13 05:00:00|3374.93|3374.33|3371.68|3371.08|3374.93|3374.33|3370.93|3370.33|6255
1597298400000|2020-08-13 06:00:00|3371.3|3370.7|3372.68|3372.08|3373.93|3373.33|3367.93|3367.33|9384
1597302000000|2020-08-13 07:00:00|3372.55|3371.95|3373.68|3373.08|3377.55|3376.95|3371.43|3370.83|18169
1597305600000|2020-08-13 08:00:00|3373.93|3373.33|3373.93|3373.33|3375.93|3375.33|3369.18|3368.58|13010
1597309200000|2020-08-13 09:00:00|3373.68|3373.08|3371.18|3370.58|3375.68|3375.08|3370.18|3369.58|8381
1597312800000|2020-08-13 10:00:00|3371.05|3370.45|3371.43|3370.83|3373.43|3372.83|3370.68|3370.08|6980
1597316400000|2020-08-13 11:00:00|3371.18|3370.58|3370.43|3369.83|3373.68|3373.08|3369.55|3368.95|10692
1597320000000|2020-08-13 12:00:00|3370.18|3369.58|3376.18|3375.58|3379.18|3378.58|3369.43|3368.83|28558
1597323600000|2020-08-13 13:00:00|3376.3|3375.7|3383.08|3382.68|3383.58|3383.18|3368.83|3368.43|170933
1597327200000|2020-08-13 14:00:00|3382.83|3382.43|3382.58|3382.18|3383.83|3383.43|3377.08|3376.68|135000
1597330800000|2020-08-13 15:00:00|3382.33|3381.93|3381.79|3381.39|3385.79|3385.39|3379.79|3379.39|103892
1597334400000|2020-08-13 16:00:00|3382.04|3381.64|3385.91|3385.51|3386.16|3385.76|3381.54|3381.14|56161
1597338000000|2020-08-13 17:00:00|3386.16|3385.76|3380.91|3380.51|3387.41|3387.01|3375.66|3375.26|109153
1597341600000|2020-08-13 18:00:00|3381.16|3380.76|3367.41|3367.01|3381.91|3381.51|3363.16|3362.76|233720
1597345200000|2020-08-13 19:00:00|3367.66|3367.26|3373.15|3372.75|3378.15|3377.75|3364.66|3364.26|179583
1597348800000|2020-08-13 20:00:00|3373|3372.4|3375.14|3373.64|3376.12|3375.52|3369.25|3368.65|37259
1597352400000|2020-08-13 21:00:00|3375.1|3373.6|3374.56|3373.06|3375.1|3373.6|3373.83|3372.33|0
1597356000000|2020-08-13 22:00:00|3374.62|3374.02|3378|3377.4|3378.37|3377.77|3374.12|3373.52|4438
1597359600000|2020-08-13 23:00:00|3377.87|3377.27|3381.25|3380.65|3382.25|3381.65|3377.87|3377.27|6252
1597363200000|2020-08-14 00:00:00|3381.5|3380.9|3378|3377.4|3383.25|3382.65|3377.12|3376.52|10466
1597366800000|2020-08-14 01:00:00|3377.87|3377.27|3379.25|3378.65|3380.75|3380.15|3375.5|3374.9|9052
1597370400000|2020-08-14 02:00:00|3379|3378.4|3378.25|3377.65|3381.12|3380.52|3377|3376.4|7312
1597374000000|2020-08-14 03:00:00|3378|3377.4|3378.25|3377.65|3379.25|3378.65|3376|3375.4|3576
1597377600000|2020-08-14 04:00:00|3378|3377.4|3378.5|3377.9|3380.25|3379.65|3377.75|3377.15|2568
1597381200000|2020-08-14 05:00:00|3378.75|3378.15|3381|3380.4|3382.25|3381.65|3378.75|3378.15|4171
1597384800000|2020-08-14 06:00:00|3380.75|3380.15|3379|3378.4|3385.5|3384.9|3379|3378.4|10391
1597388400000|2020-08-14 07:00:00|3379.25|3378.65|3366|3365.4|3380|3379.4|3361|3360.4|34793
1597392000000|2020-08-14 08:00:00|3365.75|3365.15|3358|3357.4|3366|3365.4|3355.5|3354.9|30874
1597395600000|2020-08-14 09:00:00|3357.75|3357.15|3362.75|3362.15|3363.25|3362.65|3355.5|3354.9|26252
1597399200000|2020-08-14 10:00:00|3362.5|3361.9|3365|3364.4|3365.12|3364.52|3357.25|3356.65|17241
1597402800000|2020-08-14 11:00:00|3365.25|3364.65|3371.5|3370.9|3373.25|3372.65|3363.75|3363.15|18450
1597406400000|2020-08-14 12:00:00|3371.25|3370.65|3368.75|3368.15|3375.25|3374.65|3367.25|3366.65|31247
1597410000000|2020-08-14 13:00:00|3368.5|3367.9|3371.4|3371|3372.15|3371.75|3363.65|3363.25|132343
1597413600000|2020-08-14 14:00:00|3371.65|3371.25|3370.27|3369.87|3375.02|3374.62|3366.52|3366.12|146265
1597417200000|2020-08-14 15:00:00|3370.02|3369.62|3375.52|3375.12|3377.89|3377.49|3368.27|3367.87|105390
1597420800000|2020-08-14 16:00:00|3375.77|3375.37|3374.59|3374.19|3377.59|3377.19|3373.52|3373.12|76636
1597424400000|2020-08-14 17:00:00|3374.46|3374.06|3378.84|3378.44|3378.84|3378.44|3372.84|3372.44|54601
1597428000000|2020-08-14 18:00:00|3378.59|3378.19|3370.59|3370.19|3378.84|3378.44|3370.59|3370.19|76809
1597431600000|2020-08-14 19:00:00|3370.84|3370.44|3373.06|3372.66|3373.06|3372.66|3361.81|3361.41|192316
1597435200000|2020-08-14 20:00:00|3372.98|3372.58|3368.83|3367.33|3373.33|3372.73|3365.83|3365.23|47394
1597438800000|2020-08-14 21:00:00|3368.75|3367.25|3368.75|3367.25|3368.75|3367.25|3368.75|3367.25|0
1597615200000|2020-08-16 22:00:00|3372.45|3371.85|3372.58|3371.98|3374.08|3373.48|3371.08|3370.48|6026
1597618800000|2020-08-16 23:00:00|3372.7|3372.1|3375.58|3374.98|3376.33|3375.73|3371.83|3371.23|3758
1597622400000|2020-08-17 00:00:00|3375.83|3375.23|3374.33|3373.73|3376.83|3376.23|3373.33|3372.73|6988
1597626000000|2020-08-17 01:00:00|3374.08|3373.48|3376.83|3376.23|3377.33|3376.73|3373.33|3372.73|7435
1597629600000|2020-08-17 02:00:00|3377.08|3376.48|3379.33|3378.73|3380.83|3380.23|3376.58|3375.98|9849
1597633200000|2020-08-17 03:00:00|3379.58|3378.98|3377.08|3376.48|3380.58|3379.98|3376.33|3375.73|4500
1597636800000|2020-08-17 04:00:00|3377.33|3376.73|3376.08|3375.48|3377.83|3377.23|3375.58|3374.98|3116
1597640400000|2020-08-17 05:00:00|3376.33|3375.73|3375.08|3374.48|3377.33|3376.73|3374.33|3373.73|4321
1597644000000|2020-08-17 06:00:00|3374.83|3374.23|3376.58|3375.98|3377.83|3377.23|3373.58|3372.98|8360
1597647600000|2020-08-17 07:00:00|3376.33|3375.73|3379.33|3378.73|3380.58|3379.98|3370.33|3369.73|26901
1597651200000|2020-08-17 08:00:00|3379.58|3378.98|3378.58|3377.98|3380.08|3379.48|3373.83|3373.23|14831
1597654800000|2020-08-17 09:00:00|3378.45|3377.85|3377.58|3376.98|3381.83|3381.23|3376.58|3375.98|11237
1597658400000|2020-08-17 10:00:00|3377.33|3376.73|3377.83|3377.23|3379.08|3378.48|3375.83|3375.23|9116
1597662000000|2020-08-17 11:00:00|3378.2|3377.6|3377.83|3377.23|3379.83|3379.23|3375.83|3375.23|10783
1597665600000|2020-08-17 12:00:00|3377.58|3376.98|3382.83|3382.23|3383.58|3382.98|3377.33|3376.73|22334
1597669200000|2020-08-17 13:00:00|3383.08|3382.48|3383.48|3383.08|3386.23|3385.83|3381.73|3381.33|97232
1597672800000|2020-08-17 14:00:00|3383.73|3383.33|3384.99|3384.59|3387.99|3387.59|3379.49|3379.09|103929
1597676400000|2020-08-17 15:00:00|3384.74|3384.34|3384.74|3384.34|3386.49|3386.09|3381.99|3381.59|81057
1597680000000|2020-08-17 16:00:00|3384.99|3384.59|3385.83|3385.43|3386.33|3385.93|3382.49|3382.09|44603
1597683600000|2020-08-17 17:00:00|3385.58|3385.18|3385.08|3384.68|3386.33|3385.93|3384.33|3383.93|33559
1597687200000|2020-08-17 18:00:00|3385.2|3384.8|3383.83|3383.43|3386.08|3385.68|3382.83|3382.43|51149
1597690800000|2020-08-17 19:00:00|3384.08|3383.68|3383.67|3383.27|3386.17|3385.77|3380.58|3380.18|130677
1597694400000|2020-08-17 20:00:00|3383.13|3382.73|3384.74|3383.24|3385.85|3385.25|3380.48|3379.88|41470
1597698000000|2020-08-17 21:00:00|3384.85|3383.35|3385.14|3383.64|3385.17|3383.67|3384.78|3383.28|0
1597701600000|2020-08-17 22:00:00|3385.07|3383.57|3385.48|3384.88|3385.48|3384.88|3382.48|3381.88|3464
1597705200000|2020-08-17 23:00:00|3384.98|3384.38|3390.73|3390.13|3391.98|3391.38|3384.23|3383.63|10355
1597708800000|2020-08-18 00:00:00|3390.48|3389.88|3389.73|3389.13|3392.73|3392.13|3389.23|3388.63|9673
1597712400000|2020-08-18 01:00:00|3389.48|3388.88|3386.98|3386.38|3390.23|3389.63|3385.23|3384.63|10976
1597716000000|2020-08-18 02:00:00|3386.85|3386.25|3383.48|3382.88|3387.23|3386.63|3381.73|3381.13|9357
1597719600000|2020-08-18 03:00:00|3383.35|3382.75|3385.23|3384.63|3386.48|3385.88|3382.73|3382.13|6685
1597723200000|2020-08-18 04:00:00|3385.35|3384.75|3385.73|3385.13|3386.73|3386.13|3384.73|3384.13|3319
1597726800000|2020-08-18 05:00:00|3385.48|3384.88|3385.23|3384.63|3386.98|3386.38|3383.73|3383.13|7059
1597730400000|2020-08-18 06:00:00|3385.1|3384.5|3381.23|3380.63|3387.23|3386.63|3380.73|3380.13|12167
1597734000000|2020-08-18 07:00:00|3380.98|3380.38|3380.73|3380.13|3382.73|3382.13|3376.23|3375.63|27050
1597737600000|2020-08-18 08:00:00|3380.48|3379.88|3385.73|3385.13|3386.98|3386.38|3380.48|3379.88|17192
1597741200000|2020-08-18 09:00:00|3385.98|3385.38|3389.98|3389.38|3390.48|3389.88|3384.98|3384.38|15231
1597744800000|2020-08-18 10:00:00|3389.73|3389.13|3392.73|3392.13|3393.23|3392.63|3388.73|3388.13|12576
1597748400000|2020-08-18 11:00:00|3392.23|3391.63|3388.23|3387.63|3393.48|3392.88|3387.48|3386.88|18517
1597752000000|2020-08-18 12:00:00|3388.35|3387.75|3389.73|3389.13|3390.98|3390.38|3387.98|3387.38|21142
1597755600000|2020-08-18 13:00:00|3389.98|3389.38|3387.88|3387.48|3394.63|3394.23|3385.63|3385.13|139679
1597759200000|2020-08-18 14:00:00|3388.13|3387.73|3382.02|3381.62|3388.38|3387.98|3370.52|3370.12|223030
1597762800000|2020-08-18 15:00:00|3382.27|3381.87|3388.27|3387.87|3389.02|3388.62|3381.02|3380.62|104663
1597766400000|2020-08-18 16:00:00|3388.52|3388.12|3391.77|3391.37|3392.27|3391.87|3387.02|3386.62|62298
1597770000000|2020-08-18 17:00:00|3391.52|3391.12|3391.77|3391.37|3393.77|3393.37|3389.52|3389.12|52945
1597773600000|2020-08-18 18:00:00|3392.02|3391.62|3393.12|3392.72|3393.87|3393.47|3389.37|3388.97|50624
1597777200000|2020-08-18 19:00:00|3392.87|3392.47|3390.36|3389.96|3395.12|3394.72|3387.11|3386.71|143944
1597780800000|2020-08-18 20:00:00|3389.8|3389.4|3392.67|3391.17|3392.67|3391.92|3387.9|3387.3|35341
1597784400000|2020-08-18 21:00:00|3392.56|3391.06|3392.02|3390.52|3392.63|3391.13|3391.44|3389.94|0
1597788000000|2020-08-18 22:00:00|3392.23|3390.73|3392.65|3392.05|3393.52|3392.92|3390.65|3390.05|3747
1597791600000|2020-08-18 23:00:00|3392.9|3392.3|3393.15|3392.55|3393.9|3393.3|3392.15|3391.55|3102
1597795200000|2020-08-19 00:00:00|3392.9|3392.3|3391.4|3390.8|3393.4|3392.8|3389.4|3388.8|8351
1597798800000|2020-08-19 01:00:00|3391.52|3390.92|3394.65|3394.05|3396.65|3396.05|3390.9|3390.3|11650
1597802400000|2020-08-19 02:00:00|3394.4|3393.8|3394.4|3393.8|3396.15|3395.55|3394.4|3393.8|5290
1597806000000|2020-08-19 03:00:00|3394.65|3394.05|3396.65|3396.05|3398.15|3397.55|3394.4|3393.8|7134
1597809600000|2020-08-19 04:00:00|3396.9|3396.3|3395.65|3395.05|3397.15|3396.55|3394.4|3393.8|3594
1597813200000|2020-08-19 05:00:00|3395.4|3394.8|3394.9|3394.3|3397.15|3396.55|3393.4|3392.8|9618
1597816800000|2020-08-19 06:00:00|3394.65|3394.05|3393.65|3393.05|3396.65|3396.05|3392.65|3392.05|13588
1597820400000|2020-08-19 07:00:00|3393.4|3392.8|3395.65|3395.05|3397.4|3396.8|3387.4|3386.8|30775
1597824000000|2020-08-19 08:00:00|3395.9|3395.3|3394.15|3393.55|3396.9|3396.3|3393.4|3392.8|16288
1597827600000|2020-08-19 09:00:00|3393.9|3393.3|3397.15|3396.55|3397.4|3396.8|3393.9|3393.3|10649
1597831200000|2020-08-19 10:00:00|3397.4|3396.8|3397.15|3396.55|3397.9|3397.3|3394.65|3394.05|8418
1597834800000|2020-08-19 11:00:00|3396.9|3396.3|3395.15|3394.55|3397.4|3396.8|3393.9|3393.3|8273
1597838400000|2020-08-19 12:00:00|3394.9|3394.3|3392.4|3391.8|3395.9|3395.3|3390.4|3389.8|19209
1597842000000|2020-08-19 13:00:00|3392.65|3392.05|3391.55|3391.15|3395.55|3395.15|3389.8|3389.4|109013
1597845600000|2020-08-19 14:00:00|3391.3|3390.9|3395.93|3395.53|3396.93|3396.53|3391.18|3390.78|100510
1597849200000|2020-08-19 15:00:00|3396.18|3395.78|3398.93|3398.53|3399.93|3399.53|3393.68|3393.28|116669
1597852800000|2020-08-19 16:00:00|3398.68|3398.28|3395.63|3395.23|3398.93|3398.53|3394.38|3393.98|76057
1597856400000|2020-08-19 17:00:00|3395.88|3395.48|3397.38|3396.98|3397.88|3397.48|3394.88|3394.48|46037
1597860000000|2020-08-19 18:00:00|3397.5|3397.1|3390.13|3389.73|3399.63|3399.23|3382.13|3381.73|354116
1597863600000|2020-08-19 19:00:00|3390.38|3389.98|3375.7|3375.3|3391.88|3391.48|3369.95|3369.55|318447
1597867200000|2020-08-19 20:00:00|3375.59|3375.19|3373.97|3372.47|3378.69|3378.09|3372.81|3372.21|59770
1597870800000|2020-08-19 21:00:00|3373.95|3372.45|3375.07|3373.57|3375.73|3374.23|3373.16|3371.66|1
1597874400000|2020-08-19 22:00:00|3373.06|3372.46|3372.44|3371.84|3374.44|3373.84|3372.19|3371.59|5179
1597878000000|2020-08-19 23:00:00|3372.31|3371.71|3366.69|3366.09|3373.19|3372.59|3365.44|3364.84|9200
1597881600000|2020-08-20 00:00:00|3366.94|3366.34|3367.19|3366.59|3369.44|3368.84|3363.69|3363.09|15255
1597885200000|2020-08-20 01:00:00|3367.44|3366.84|3355.94|3355.34|3367.69|3367.09|3355.19|3354.59|19986
1597888800000|2020-08-20 02:00:00|3355.69|3355.09|3353.44|3352.84|3357.19|3356.59|3349.19|3348.59|25224
1597892400000|2020-08-20 03:00:00|3353.69|3353.09|3358.94|3358.34|3359.69|3359.09|3352.44|3351.84|13761
1597896000000|2020-08-20 04:00:00|3359.19|3358.59|3357.44|3356.84|3361.31|3360.71|3356.69|3356.09|8633
1597899600000|2020-08-20 05:00:00|3357.19|3356.59|3358.19|3357.59|3362.06|3361.46|3355.94|3355.34|9775
1597903200000|2020-08-20 06:00:00|3357.94|3357.34|3361.44|3360.84|3364.56|3363.96|3356.94|3356.34|14462
1597906800000|2020-08-20 07:00:00|3361.69|3361.09|3365.19|3364.59|3368.94|3368.34|3357.44|3356.84|31432
1597910400000|2020-08-20 08:00:00|3365.31|3364.71|3362.44|3361.84|3365.44|3364.84|3353.69|3353.09|31661
1597914000000|2020-08-20 09:00:00|3362.69|3362.09|3364.69|3364.09|3366.44|3365.84|3361.19|3360.59|16589
1597917600000|2020-08-20 10:00:00|3364.94|3364.34|3371.19|3370.59|3372.19|3371.59|3363.94|3363.34|16715
1597921200000|2020-08-20 11:00:00|3370.94|3370.34|3365.94|3365.34|3371.94|3371.34|3364.69|3364.09|19813
1597924800000|2020-08-20 12:00:00|3365.69|3365.09|3362.19|3361.59|3366.44|3365.84|3360.44|3359.84|32609
1597928400000|2020-08-20 13:00:00|3362.44|3361.84|3370.59|3370.19|3371.09|3370.69|3355.59|3355.19|150994
1597932000000|2020-08-20 14:00:00|3371.09|3370.69|3375.09|3374.69|3378.84|3378.44|3368.59|3368.19|160097
1597935600000|2020-08-20 15:00:00|3375.34|3374.94|3380.59|3380.19|3381.84|3381.44|3371.09|3370.69|127403
1597939200000|2020-08-20 16:00:00|3380.84|3380.44|3376.88|3376.48|3382.09|3381.69|3376.13|3375.73|64235
1597942800000|2020-08-20 17:00:00|3377.13|3376.73|3379.38|3378.98|3380.88|3380.48|3374.88|3374.48|57188
1597946400000|2020-08-20 18:00:00|3379.13|3378.73|3385.63|3385.23|3385.63|3385.23|3378.63|3378.23|95173
1597950000000|2020-08-20 19:00:00|3385.38|3384.98|3386.11|3385.71|3391.11|3390.71|3381.36|3380.96|209405
1597953600000|2020-08-20 20:00:00|3385.9|3385.5|3387.78|3386.28|3388.87|3388.27|3384.25|3383.53|45364
1597957200000|2020-08-20 21:00:00|3387.6|3386.1|3387.24|3385.74|3387.82|3386.32|3386.51|3385.01|4
1597960800000|2020-08-20 22:00:00|3387.56|3386.06|3390.5|3389.9|3392.12|3391.52|3387.56|3386.06|4932
1597964400000|2020-08-20 23:00:00|3390.62|3390.02|3393.5|3392.9|3393.75|3393.15|3389.75|3389.15|4380
1597968000000|2020-08-21 00:00:00|3393.75|3393.15|3395.5|3394.9|3397.5|3396.9|3393.5|3392.9|15002
1597971600000|2020-08-21 01:00:00|3395.75|3395.15|3391|3390.4|3396.5|3395.9|3388.75|3388.15|15219
1597975200000|2020-08-21 02:00:00|3391.25|3390.65|3391.75|3391.15|3392|3391.4|3389.25|3388.65|6130
1597978800000|2020-08-21 03:00:00|3392|3391.4|3393.25|3392.65|3394.75|3394.15|3391.75|3391.15|5359
1597982400000|2020-08-21 04:00:00|3393|3392.4|3393.75|3393.15|3394.5|3393.9|3392.25|3391.65|3726
1597986000000|2020-08-21 05:00:00|3393.87|3393.27|3391.5|3390.9|3395|3394.4|3390|3389.4|4728
1597989600000|2020-08-21 06:00:00|3391|3390.4|3391|3390.4|3391.75|3391.15|3388|3387.4|9903
1597993200000|2020-08-21 07:00:00|3390.75|3390.15|3386.75|3386.15|3391.75|3391.15|3381.5|3380.9|29974
1597996800000|2020-08-21 08:00:00|3386.5|3385.9|3382.25|3381.65|3386.5|3385.9|3379.75|3379.15|24094
1598000400000|2020-08-21 09:00:00|3382|3381.4|3386|3385.4|3387|3386.4|3380.25|3379.65|14234
1598004000000|2020-08-21 10:00:00|3385.87|3385.27|3379|3378.4|3386.75|3386.15|3376.75|3376.15|22326
1598007600000|2020-08-21 11:00:00|3379.25|3378.65|3366.5|3365.9|3380.5|3379.9|3366|3365.4|32182
1598011200000|2020-08-21 12:00:00|3366.75|3366.15|3371.75|3371.15|3373.5|3372.9|3360.75|3360.15|60439
1598014800000|2020-08-21 13:00:00|3372|3371.4|3389.15|3388.75|3389.65|3389.25|3368.75|3368.15|214079
1598018400000|2020-08-21 14:00:00|3389.4|3389|3389.4|3389|3392.65|3392.25|3382.4|3382|155027
1598022000000|2020-08-21 15:00:00|3389.65|3389.25|3382.9|3382.5|3390.15|3389.75|3382.4|3382|116574
1598025600000|2020-08-21 16:00:00|3382.65|3382.25|3389.5|3389.1|3391.5|3391.1|3382.15|3381.75|67290
1598029200000|2020-08-21 17:00:00|3389.75|3389.35|3391.96|3391.56|3392.96|3392.56|3387.25|3386.85|61496
1598032800000|2020-08-21 18:00:00|3392.21|3391.81|3396.96|3396.56|3397.96|3397.56|3390.21|3389.81|86031
1598036400000|2020-08-21 19:00:00|3396.71|3396.31|3398.38|3397.98|3400.46|3400.06|3394.88|3394.48|171035
1598040000000|2020-08-21 20:00:00|3397.98|3397.58|3396.73|3395.23|3399.83|3399.23|3395.7|3395.1|54364
1598043600000|2020-08-21 21:00:00|3396.77|3395.27|3396.78|3395.28|3396.78|3395.28|3396.77|3395.27|0
1598220000000|2020-08-23 22:00:00|3400.45|3399.85|3402.83|3402.23|3404.33|3403.73|3399.58|3398.98|13071
1598223600000|2020-08-23 23:00:00|3403.08|3402.48|3401.58|3400.98|3404.33|3403.73|3399.7|3399.1|9350
1598227200000|2020-08-24 00:00:00|3401.33|3400.73|3403.08|3402.48|3403.83|3403.23|3398.33|3397.73|12933
1598230800000|2020-08-24 01:00:00|3403.33|3402.73|3404.83|3404.23|3407.33|3406.73|3401.33|3400.73|14436
1598234400000|2020-08-24 02:00:00|3405.08|3404.48|3405.08|3404.48|3406.83|3406.23|3404.83|3404.23|7289
1598238000000|2020-08-24 03:00:00|3405.2|3404.6|3405.08|3404.48|3406.33|3405.73|3405.08|3404.48|4830
1598241600000|2020-08-24 04:00:00|3405.33|3404.73|3405.33|3404.73|3405.58|3404.98|3404.08|3403.48|5389
1598245200000|2020-08-24 05:00:00|3405.58|3404.98|3408.08|3407.48|3408.33|3407.73|3404.83|3404.23|4409
1598248800000|2020-08-24 06:00:00|3408.33|3407.73|3411.33|3410.73|3412.33|3411.73|3408.33|3407.73|13282
1598252400000|2020-08-24 07:00:00|3411.58|3410.98|3415.83|3415.23|3417.83|3417.23|3411.08|3410.48|38078
1598256000000|2020-08-24 08:00:00|3416.08|3415.48|3420.33|3419.73|3421.58|3420.98|3415.08|3414.48|28948
1598259600000|2020-08-24 09:00:00|3420.08|3419.48|3420.58|3419.98|3421.83|3421.23|3418.83|3418.23|18034
1598263200000|2020-08-24 10:00:00|3420.83|3420.23|3424.83|3424.23|3425.33|3424.73|3419.83|3419.23|16466
1598266800000|2020-08-24 11:00:00|3424.58|3423.98|3426.83|3426.23|3427.08|3426.48|3423.58|3422.98|13006
1598270400000|2020-08-24 12:00:00|3427.08|3426.48|3425.08|3424.48|3427.83|3427.23|3423.58|3422.98|23361
1598274000000|2020-08-24 13:00:00|3425.33|3424.73|3421.73|3421.33|3426.33|3425.73|3418.23|3417.83|144599
1598277600000|2020-08-24 14:00:00|3421.98|3421.58|3416.02|3415.62|3427.27|3426.87|3413.52|3413.12|218702
1598281200000|2020-08-24 15:00:00|3415.89|3415.49|3420.77|3420.37|3422.77|3422.37|3414.77|3414.37|119519
1598284800000|2020-08-24 16:00:00|3420.52|3420.12|3420.05|3419.65|3423.52|3423.12|3419.05|3418.65|80774
1598288400000|2020-08-24 17:00:00|3420.3|3419.9|3420.8|3420.4|3423.55|3423.15|3418.05|3417.65|103441
1598292000000|2020-08-24 18:00:00|3420.55|3420.15|3418.05|3417.65|3422.55|3422.15|3416.05|3415.65|95463
1598295600000|2020-08-24 19:00:00|3417.8|3417.4|3432.03|3431.63|3432.78|3432.38|3414.55|3414.15|202187
1598299200000|2020-08-24 20:00:00|3431.99|3431.59|3430.87|3429.37|3432.84|3432.24|3428.09|3427.49|59251
1598302800000|2020-08-24 21:00:00|3430.91|3429.41|3431.27|3429.77|3431.42|3429.92|3430.91|3429.41|2
1598306400000|2020-08-24 22:00:00|3431.21|3430.61|3431.84|3431.24|3432.34|3431.74|3430.46|3429.86|4418
1598310000000|2020-08-24 23:00:00|3432.09|3431.49|3437.09|3436.49|3437.59|3436.99|3430.59|3429.99|7151
1598313600000|2020-08-25 00:00:00|3436.84|3436.24|3441.59|3440.99|3442.59|3441.99|3434.34|3433.74|14290
1598317200000|2020-08-25 01:00:00|3441.71|3441.11|3448.09|3447.49|3448.84|3448.24|3440.84|3440.24|15745
1598320800000|2020-08-25 02:00:00|3448.34|3447.74|3447.59|3446.99|3449.59|3448.99|3446.84|3446.24|10358
1598324400000|2020-08-25 03:00:00|3447.34|3446.74|3447.09|3446.49|3449.09|3448.49|3445.84|3445.24|6199
1598328000000|2020-08-25 04:00:00|3446.84|3446.24|3446.09|3445.49|3448.09|3447.49|3445.09|3444.49|4062
1598331600000|2020-08-25 05:00:00|3446.34|3445.74|3444.84|3444.24|3447.09|3446.49|3444.59|3443.99|5233
1598335200000|2020-08-25 06:00:00|3445.09|3444.49|3446.59|3445.99|3449.59|3448.99|3444.84|3444.24|10766
1598338800000|2020-08-25 07:00:00|3446.34|3445.74|3449.09|3448.49|3452.34|3451.74|3446.34|3445.74|26418
1598342400000|2020-08-25 08:00:00|3448.84|3448.24|3443.09|3442.49|3449.34|3448.74|3441.84|3441.24|23824
1598346000000|2020-08-25 09:00:00|3443.21|3442.61|3443.59|3442.99|3444.34|3443.74|3440.34|3439.74|11938
1598349600000|2020-08-25 10:00:00|3443.84|3443.24|3445.34|3444.74|3446.09|3445.49|3442.34|3441.74|12652
1598353200000|2020-08-25 11:00:00|3445.84|3445.24|3446.09|3445.49|3447.21|3446.61|3442.84|3442.24|17469
1598356800000|2020-08-25 12:00:00|3446.34|3445.74|3443.84|3443.24|3448.59|3447.99|3442.09|3441.49|24275
1598360400000|2020-08-25 13:00:00|3444.09|3443.49|3436.24|3435.84|3445.09|3444.49|3431.74|3431.34|184031
1598364000000|2020-08-25 14:00:00|3436.49|3436.09|3430.24|3429.84|3436.49|3436.09|3425.49|3425.09|231988
1598367600000|2020-08-25 15:00:00|3429.99|3429.59|3429.94|3429.54|3437.44|3437.04|3426.19|3425.79|133814
1598371200000|2020-08-25 16:00:00|3430.19|3429.79|3433.6|3433.2|3434.35|3433.95|3426.19|3425.79|76024
1598374800000|2020-08-25 17:00:00|3433.35|3432.95|3434.85|3434.45|3436.85|3436.45|3431.1|3430.7|53464
1598378400000|2020-08-25 18:00:00|3434.6|3434.2|3440.35|3439.95|3440.85|3440.45|3433.1|3432.7|84508
1598382000000|2020-08-25 19:00:00|3440.1|3439.7|3443.72|3443.32|3444.97|3444.57|3438.35|3437.95|123111
1598385600000|2020-08-25 20:00:00|3443.79|3443.19|3448.13|3446.63|3448.91|3448.31|3443.79|3443.19|38385
1598389200000|2020-08-25 21:00:00|3448.16|3446.66|3447.94|3446.44|3448.45|3446.95|3447.07|3445.57|10
1598392800000|2020-08-25 22:00:00|3448.66|3448.06|3447.79|3447.19|3449.04|3448.44|3447.04|3446.44|3663
1598396400000|2020-08-25 23:00:00|3447.54|3446.94|3448.79|3448.19|3450.54|3449.94|3447.29|3446.69|4026
1598400000000|2020-08-26 00:00:00|3448.54|3447.94|3446.79|3446.19|3451.54|3450.94|3446.29|3445.69|7893
1598403600000|2020-08-26 01:00:00|3446.54|3445.94|3445.16|3444.56|3447.29|3446.69|3443.04|3442.44|9171
1598407200000|2020-08-26 02:00:00|3445.04|3444.44|3445.54|3444.94|3446.79|3446.19|3444.54|3443.94|4366
1598410800000|2020-08-26 03:00:00|3445.41|3444.81|3446.54|3445.94|3446.54|3445.94|3443.79|3443.19|3812
1598414400000|2020-08-26 04:00:00|3446.29|3445.69|3446.04|3445.44|3446.79|3446.19|3445.79|3445.19|1655
1598418000000|2020-08-26 05:00:00|3446.29|3445.69|3445.54|3444.94|3448.29|3447.69|3445.29|3444.69|4547
1598421600000|2020-08-26 06:00:00|3445.79|3445.19|3443.79|3443.19|3447.04|3446.44|3442.29|3441.69|8957
1598425200000|2020-08-26 07:00:00|3444.04|3443.44|3446.54|3445.94|3448.54|3447.94|3440.54|3439.94|20266
1598428800000|2020-08-26 08:00:00|3446.79|3446.19|3448.04|3447.44|3451.04|3450.44|3444.04|3443.44|14012
1598432400000|2020-08-26 09:00:00|3448.29|3447.69|3446.04|3445.44|3449.54|3448.94|3445.04|3444.44|9857
1598436000000|2020-08-26 10:00:00|3446.29|3445.69|3448.04|3447.44|3448.04|3447.44|3445.79|3445.19|7903
1598439600000|2020-08-26 11:00:00|3447.79|3447.19|3446.54|3445.94|3449.29|3448.69|3446.04|3445.44|7970
1598443200000|2020-08-26 12:00:00|3446.29|3445.69|3447.54|3446.94|3448.79|3448.19|3445.79|3445.19|20300
1598446800000|2020-08-26 13:00:00|3447.79|3447.19|3449.44|3449.04|3452.54|3451.94|3444.69|3444.29|120945
1598450400000|2020-08-26 14:00:00|3449.69|3449.29|3455.34|3454.94|3456.34|3455.94|3447.19|3446.79|122600
1598454000000|2020-08-26 15:00:00|3455.59|3455.19|3463.09|3462.69|3463.84|3463.44|3453.84|3453.44|108018
1598457600000|2020-08-26 16:00:00|3463.34|3462.94|3468.89|3468.49|3473.34|3472.94|3462.09|3461.69|160308
1598461200000|2020-08-26 17:00:00|3469.14|3468.74|3473.14|3472.74|3473.14|3472.74|3468.89|3468.49|91121
1598464800000|2020-08-26 18:00:00|3472.89|3472.49|3468.14|3467.74|3481.64|3481.24|3466.39|3465.99|200864
1598468400000|2020-08-26 19:00:00|3467.89|3467.49|3478.59|3478.19|3480.84|3480.44|3465.89|3465.49|249478
1598472000000|2020-08-26 20:00:00|3478.36|3477.96|3483.97|3482.47|3486.83|3486.23|3475.21|3474.61|65510
1598475600000|2020-08-26 21:00:00|3483.93|3482.43|3482.99|3481.49|3483.93|3482.43|3482.57|3481.07|1
1598479200000|2020-08-26 22:00:00|3483.08|3482.48|3478.96|3478.36|3483.58|3482.98|3477.46|3476.86|7883
1598482800000|2020-08-26 23:00:00|3479.21|3478.61|3480.71|3480.11|3481.71|3481.11|3478.21|3477.61|4593
1598486400000|2020-08-27 00:00:00|3480.46|3479.86|3480.21|3479.61|3481.96|3481.36|3477.46|3476.86|8042
1598490000000|2020-08-27 01:00:00|3480.46|3479.86|3475.96|3475.36|3483.71|3483.11|3475.46|3474.86|11821
1598493600000|2020-08-27 02:00:00|3475.71|3475.11|3475.21|3474.61|3477.21|3476.61|3473.71|3473.11|6745
1598497200000|2020-08-27 03:00:00|3474.96|3474.36|3478.71|3478.11|3479.71|3479.11|3474.46|3473.86|5532
1598500800000|2020-08-27 04:00:00|3478.96|3478.36|3477.96|3477.36|3480.96|3480.36|3477.71|3477.11|5093
1598504400000|2020-08-27 05:00:00|3478.21|3477.61|3477.21|3476.61|3479.46|3478.86|3475.71|3475.11|5406
1598508000000|2020-08-27 06:00:00|3476.96|3476.36|3479.46|3478.86|3479.71|3479.11|3475.21|3474.61|7443
1598511600000|2020-08-27 07:00:00|3479.71|3479.11|3478.71|3478.11|3480.21|3479.61|3473.71|3473.11|17765
1598515200000|2020-08-27 08:00:00|3478.46|3477.86|3476.46|3475.86|3478.46|3477.86|3474.71|3474.11|16623
1598518800000|2020-08-27 09:00:00|3476.33|3475.73|3475.71|3475.11|3476.46|3475.86|3471.96|3471.36|21971
1598522400000|2020-08-27 10:00:00|3475.46|3474.86|3476.21|3475.61|3476.71|3476.11|3475.21|3474.61|8492
1598526000000|2020-08-27 11:00:00|3476.33|3475.73|3474.71|3474.11|3476.96|3476.36|3474.21|3473.61|12349
1598529600000|2020-08-27 12:00:00|3474.46|3473.86|3477.71|3477.11|3482.21|3481.61|3473.96|3473.36|28759
1598533200000|2020-08-27 13:00:00|3477.46|3476.86|3495.11|3494.71|3497.36|3496.96|3472.96|3472.36|275274
1598536800000|2020-08-27 14:00:00|3495.48|3495.08|3498.08|3497.68|3498.83|3498.43|3477.61|3477.21|244345
1598540400000|2020-08-27 15:00:00|3497.83|3497.43|3498.28|3497.88|3501.58|3501.18|3488.78|3488.38|164427
1598544000000|2020-08-27 16:00:00|3498.03|3497.63|3473.32|3472.92|3498.28|3497.88|3468.32|3467.92|233793
1598547600000|2020-08-27 17:00:00|3472.82|3472.42|3489.57|3489.17|3489.82|3489.42|3469.32|3468.92|166554
1598551200000|2020-08-27 18:00:00|3489.32|3488.92|3494.07|3493.67|3497.82|3497.42|3488.07|3487.67|100022
1598554800000|2020-08-27 19:00:00|3494.32|3493.92|3486.32|3485.92|3499.82|3499.42|3484.82|3484.42|209167
1598558400000|2020-08-27 20:00:00|3485.97|3485.57|3491.87|3490.37|3491.87|3491.09|3483.57|3482.97|55012
1598562000000|2020-08-27 21:00:00|3491.72|3490.22|3492.01|3490.51|3492.12|3490.62|3491.18|3489.68|0
1598565600000|2020-08-27 22:00:00|3492.94|3492.34|3492.07|3491.47|3493.82|3493.22|3490.07|3489.47|4880
1598569200000|2020-08-27 23:00:00|3492.32|3491.72|3495.32|3494.72|3495.82|3495.22|3491.32|3490.72|4119
1598572800000|2020-08-28 00:00:00|3495.07|3494.47|3491.82|3491.22|3496.82|3496.22|3489.82|3489.22|11342
1598576400000|2020-08-28 01:00:00|3492.07|3491.47|3497.32|3496.72|3497.82|3497.22|3490.07|3489.47|10922
1598580000000|2020-08-28 02:00:00|3497.57|3496.97|3510.32|3509.72|3510.57|3509.97|3497.57|3496.97|20550
1598583600000|2020-08-28 03:00:00|3510.57|3509.97|3510.07|3509.47|3512.57|3511.97|3508.82|3508.22|13414
1598587200000|2020-08-28 04:00:00|3509.82|3509.22|3510.32|3509.72|3510.32|3509.72|3506.07|3505.47|5437
1598590800000|2020-08-28 05:00:00|3510.07|3509.47|3506.07|3505.47|3510.57|3509.97|3500.32|3499.72|27785
1598594400000|2020-08-28 06:00:00|3506.32|3505.72|3507.07|3506.47|3509.82|3509.22|3505.57|3504.97|12231
1598598000000|2020-08-28 07:00:00|3506.57|3505.97|3496.07|3495.47|3507.32|3506.72|3489.07|3488.47|36555
1598601600000|2020-08-28 08:00:00|3496.19|3495.59|3499.82|3499.22|3503.57|3502.97|3494.07|3493.47|20667
1598605200000|2020-08-28 09:00:00|3500.07|3499.47|3501.32|3500.72|3503.82|3503.22|3497.82|3497.22|14279
1598608800000|2020-08-28 10:00:00|3501.57|3500.97|3495.82|3495.22|3502.32|3501.72|3492.32|3491.72|15237
1598612400000|2020-08-28 11:00:00|3496.32|3495.72|3502.07|3501.47|3502.32|3501.72|3496.32|3495.72|15417
1598616000000|2020-08-28 12:00:00|3501.82|3501.22|3496.32|3495.72|3502.19|3501.59|3495.57|3494.97|22022
1598619600000|2020-08-28 13:00:00|3496.07|3495.47|3495.47|3495.07|3499.57|3498.97|3488.72|3488.32|147386
1598623200000|2020-08-28 14:00:00|3495.59|3495.19|3486.6|3486.2|3496.22|3495.82|3484.1|3483.7|178420
1598626800000|2020-08-28 15:00:00|3486.85|3486.45|3495.6|3495.2|3497.1|3496.7|3485.35|3484.95|114340
1598630400000|2020-08-28 16:00:00|3495.35|3494.95|3499.22|3498.82|3499.72|3499.32|3493.35|3492.95|78676
1598634000000|2020-08-28 17:00:00|3499.47|3499.07|3494.97|3494.57|3499.47|3499.07|3489.84|3489.44|99648
1598637600000|2020-08-28 18:00:00|3495.22|3494.82|3500.22|3499.82|3501.47|3501.07|3492.47|3492.07|98995
1598641200000|2020-08-28 19:00:00|3500.47|3500.07|3508.22|3507.82|3509.72|3509.32|3499.47|3499.07|179840
1598644800000|2020-08-28 20:00:00|3507.81|3507.41|3510.21|3508.71|3510.21|3509.35|3505.91|3505.31|60924
1598824800000|2020-08-30 22:00:00|3511.7|3511.1|3515.58|3514.98|3517.58|3516.98|3511.7|3511.1|8342
1598828400000|2020-08-30 23:00:00|3515.83|3515.23|3521.83|3521.23|3521.83|3521.23|3515.58|3514.98|5860
1598832000000|2020-08-31 00:00:00|3522.08|3521.48|3525.58|3524.98|3527.08|3526.48|3521.33|3520.73|15348
1598835600000|2020-08-31 01:00:00|3525.33|3524.73|3525.08|3524.48|3526.58|3525.98|3523.33|3522.73|8705
1598839200000|2020-08-31 02:00:00|3525.33|3524.73|3526.58|3525.98|3527.33|3526.73|3524.58|3523.98|6543
1598842800000|2020-08-31 03:00:00|3526.33|3525.73|3526.33|3525.73|3526.58|3525.98|3524.33|3523.73|4867
1598846400000|2020-08-31 04:00:00|3526.58|3525.98|3523.58|3522.98|3526.58|3525.98|3523.58|3522.98|3847
1598850000000|2020-08-31 05:00:00|3523.7|3523.1|3519.83|3519.23|3523.83|3523.23|3519.33|3518.73|8630
1598853600000|2020-08-31 06:00:00|3520.08|3519.48|3518.83|3518.23|3521.33|3520.73|3516.33|3515.73|13360
1598857200000|2020-08-31 07:00:00|3519.08|3518.48|3520.08|3519.48|3521.58|3520.98|3517.33|3516.73|16449
1598860800000|2020-08-31 08:00:00|3519.83|3519.23|3520.08|3519.48|3521.58|3520.98|3516.33|3515.73|12044
1598864400000|2020-08-31 09:00:00|3519.83|3519.23|3517.58|3516.98|3520.58|3519.98|3517.08|3516.48|7628
1598868000000|2020-08-31 10:00:00|3517.83|3517.23|3515.58|3514.98|3517.83|3517.23|3514.08|3513.48|12816
1598871600000|2020-08-31 11:00:00|3515.33|3514.73|3515.08|3514.48|3517.58|3516.98|3513.2|3512.6|11893
1598875200000|2020-08-31 12:00:00|3514.83|3514.23|3509.83|3509.23|3515.33|3514.73|3508.83|3508.23|26648
1598878800000|2020-08-31 13:00:00|3509.58|3508.98|3502.48|3502.08|3510.08|3509.48|3500.98|3500.58|148864
1598882400000|2020-08-31 14:00:00|3502.23|3501.83|3509.02|3508.62|3509.27|3508.87|3500.73|3500.33|149061
1598886000000|2020-08-31 15:00:00|3509.27|3508.87|3504.02|3503.62|3510.52|3510.12|3493.52|3493.12|173246
1598889600000|2020-08-31 16:00:00|3504.14|3503.74|3507.57|3507.17|3509.02|3508.62|3502.52|3502.12|80119
1598893200000|2020-08-31 17:00:00|3507.32|3506.92|3508.57|3508.17|3511.07|3510.67|3505.82|3505.42|76261
1598896800000|2020-08-31 18:00:00|3508.32|3507.92|3510.07|3509.67|3511.07|3510.67|3504.32|3503.92|88868
1598900400000|2020-08-31 19:00:00|3510.32|3509.92|3497.48|3497.08|3515.23|3514.83|3497.48|3497.08|371581
1598904000000|2020-08-31 20:00:00|3495.23|3494.83|3496.94|3495.44|3502.01|3501.41|3493.01|3492.41|120508
1598907600000|2020-08-31 21:00:00|3497.01|3495.51|3496.47|3494.97|3497.05|3495.55|3495.63|3494.13|10
1598911200000|2020-08-31 22:00:00|3495.38|3494.78|3491.01|3490.41|3498.26|3497.66|3487.26|3486.66|16641
1598914800000|2020-08-31 23:00:00|3491.76|3491.16|3499.26|3498.66|3501.01|3500.41|3491.51|3490.91|11711
1598918400000|2020-09-01 00:00:00|3499.51|3498.91|3498.76|3498.16|3506.26|3505.66|3497.76|3497.16|20520
1598922000000|2020-09-01 01:00:00|3498.51|3497.91|3506.51|3505.91|3507.01|3506.41|3497.26|3496.66|14201
1598925600000|2020-09-01 02:00:00|3506.76|3506.16|3506.51|3505.91|3508.26|3507.66|3504.26|3503.66|9620
1598929200000|2020-09-01 03:00:00|3506.76|3506.16|3505.01|3504.41|3507.51|3506.91|3503.01|3502.41|5076
1598932800000|2020-09-01 04:00:00|3504.76|3504.16|3506.76|3506.16|3507.51|3506.91|3504.51|3503.91|3428
1598936400000|2020-09-01 05:00:00|3507.01|3506.41|3507.51|3506.91|3508.01|3507.41|3504.76|3504.16|8698
1598940000000|2020-09-01 06:00:00|3507.76|3507.16|3512.26|3511.66|3512.26|3511.66|3505.76|3505.16|16081
1598943600000|2020-09-01 07:00:00|3512.01|3511.41|3516.01|3515.41|3519.26|3518.66|3509.01|3508.41|29459
1598947200000|2020-09-01 08:00:00|3516.26|3515.66|3507.76|3507.16|3516.51|3515.91|3506.51|3505.91|24243
1598950800000|2020-09-01 09:00:00|3507.51|3506.91|3512.01|3511.41|3515.38|3514.78|3506.63|3506.03|17586
1598954400000|2020-09-01 10:00:00|3511.88|3511.28|3513.76|3513.16|3514.51|3513.91|3510.51|3509.91|13367
1598958000000|2020-09-01 11:00:00|3513.51|3512.91|3507.51|3506.91|3513.76|3513.16|3506.51|3505.91|14492
1598961600000|2020-09-01 12:00:00|3507.26|3506.66|3505.51|3504.91|3511.51|3510.91|3504.51|3503.91|27756
1598965200000|2020-09-01 13:00:00|3505.26|3504.66|3506.78|3506.38|3507.66|3507.26|3494.66|3494.26|176246
1598968800000|2020-09-01 14:00:00|3507.28|3506.88|3508.41|3508.01|3516.16|3515.76|3503.66|3503.26|216872
1598972400000|2020-09-01 15:00:00|3508.91|3508.51|3509.41|3509.01|3513.91|3513.51|3505.91|3505.51|128477
1598976000000|2020-09-01 16:00:00|3509.66|3509.26|3513.91|3513.51|3513.91|3513.51|3508.91|3508.51|61629
1598979600000|2020-09-01 17:00:00|3513.66|3513.26|3515.16|3514.76|3516.66|3516.26|3510.41|3510.01|65522
1598983200000|2020-09-01 18:00:00|3515.41|3515.01|3520.41|3520.01|3520.91|3520.51|3514.41|3514.01|106337
1598986800000|2020-09-01 19:00:00|3520.16|3519.76|3528.34|3527.94|3529.34|3528.94|3515.91|3515.51|199492
1598990400000|2020-09-01 20:00:00|3527.97|3527.57|3532.56|3531.06|3532.69|3532.09|3526.82|3526.22|59686
1598994000000|2020-09-01 21:00:00|3532.38|3530.88|3532.01|3530.51|3532.38|3530.88|3531.76|3530.26|0
1598997600000|2020-09-01 22:00:00|3531.94|3531.34|3530.82|3530.22|3531.94|3531.34|3529.19|3528.59|7487
1599001200000|2020-09-01 23:00:00|3530.57|3529.97|3538.07|3537.47|3538.07|3537.47|3529.32|3528.72|10790
1599004800000|2020-09-02 00:00:00|3537.82|3537.22|3540.32|3539.72|3544.32|3543.72|3536.07|3535.47|19518
1599008400000|2020-09-02 01:00:00|3540.57|3539.97|3536.07|3535.47|3541.57|3540.97|3535.32|3534.72|14795
1599012000000|2020-09-02 02:00:00|3535.82|3535.22|3536.57|3535.97|3539.07|3538.47|3534.57|3533.97|9805
1599015600000|2020-09-02 03:00:00|3536.32|3535.72|3538.57|3537.97|3538.82|3538.22|3536.32|3535.72|5119
1599019200000|2020-09-02 04:00:00|3538.32|3537.72|3539.07|3538.47|3542.07|3541.47|3538.32|3537.72|6199
1599022800000|2020-09-02 05:00:00|3538.94|3538.34|3542.32|3541.72|3543.57|3542.97|3537.82|3537.22|8511
1599026400000|2020-09-02 06:00:00|3542.57|3541.97|3542.57|3541.97|3546.57|3545.97|3540.57|3539.97|13917
1599030000000|2020-09-02 07:00:00|3542.82|3542.22|3547.57|3546.97|3549.82|3549.22|3540.57|3539.97|28484
1599033600000|2020-09-02 08:00:00|3547.32|3546.72|3554.57|3553.97|3554.57|3553.97|3546.82|3546.22|35523
1599037200000|2020-09-02 09:00:00|3554.82|3554.22|3557.32|3556.72|3557.57|3556.97|3552.07|3551.47|23477
1599040800000|2020-09-02 10:00:00|3557.57|3556.97|3552.32|3551.72|3558.82|3558.22|3551.69|3551.09|20681
1599044400000|2020-09-02 11:00:00|3552.07|3551.47|3548.82|3548.22|3553.57|3552.97|3548.82|3548.22|19025
1599048000000|2020-09-02 12:00:00|3549.07|3548.47|3549.07|3548.47|3551.57|3550.97|3547.82|3547.22|28620
1599051600000|2020-09-02 13:00:00|3548.82|3548.22|3539.72|3539.32|3551.32|3550.72|3537.72|3537.32|215969
1599055200000|2020-09-02 14:00:00|3539.97|3539.57|3550.78|3550.38|3555.18|3554.78|3536.47|3536.07|283702
1599058800000|2020-09-02 15:00:00|3551.03|3550.63|3549.31|3548.91|3552.78|3552.38|3538.31|3537.91|282287
1599062400000|2020-09-02 16:00:00|3549.06|3548.66|3557.31|3556.91|3559.31|3558.91|3547.31|3546.91|133853
1599066000000|2020-09-02 17:00:00|3557.06|3556.66|3566.06|3565.66|3569.06|3568.66|3555.56|3555.16|125661
1599069600000|2020-09-02 18:00:00|3565.81|3565.41|3569.06|3568.66|3570.81|3570.41|3559.56|3559.16|115352
1599073200000|2020-09-02 19:00:00|3569.31|3568.91|3578.69|3578.29|3588.69|3588.29|3568.31|3567.91|306761
1599076800000|2020-09-02 20:00:00|3578.02|3577.62|3578.85|3577.35|3581.4|3580.77|3577.49|3576.89|71697
1599080400000|2020-09-02 21:00:00|3579.25|3577.75|3579.62|3578.12|3579.84|3578.34|3578.74|3577.24|0
1599084000000|2020-09-02 22:00:00|3578.99|3578.39|3582.37|3581.77|3582.62|3582.02|3576.12|3575.52|7073
1599087600000|2020-09-02 23:00:00|3582.62|3582.02|3585.12|3584.52|3587.87|3587.27|3581.87|3581.27|10025
1599091200000|2020-09-03 00:00:00|3584.87|3584.27|3574.87|3574.27|3584.87|3584.27|3574.37|3573.77|15217
1599094800000|2020-09-03 01:00:00|3574.62|3574.02|3581.87|3581.27|3582.12|3581.52|3571.87|3571.27|16856
1599098400000|2020-09-03 02:00:00|3582.12|3581.52|3580.12|3579.52|3584.37|3583.77|3578.62|3578.02|12326
1599102000000|2020-09-03 03:00:00|3580.24|3579.64|3578.62|3578.02|3580.37|3579.77|3575.37|3574.77|8203
1599105600000|2020-09-03 04:00:00|3578.37|3577.77|3575.87|3575.27|3578.37|3577.77|3575.12|3574.52|7421
1599109200000|2020-09-03 05:00:00|3575.62|3575.02|3571.87|3571.27|3576.87|3576.27|3569.62|3569.02|10478
1599112800000|2020-09-03 06:00:00|3572.12|3571.52|3574.87|3574.27|3575.87|3575.27|3568.87|3568.27|14132
1599116400000|2020-09-03 07:00:00|3575.12|3574.52|3582.37|3581.77|3585.87|3585.27|3574.62|3574.02|30063
1599120000000|2020-09-03 08:00:00|3582.12|3581.52|3578.12|3577.52|3584.62|3584.02|3576.12|3575.52|20024
1599123600000|2020-09-03 09:00:00|3577.87|3577.27|3566.87|3566.27|3578.12|3577.52|3566.87|3566.27|24529
1599127200000|2020-09-03 10:00:00|3567.24|3566.64|3564.87|3564.27|3570.62|3570.02|3563.87|3563.27|33690
1599130800000|2020-09-03 11:00:00|3564.62|3564.02|3566.87|3566.27|3568.87|3568.27|3562.62|3562.02|28093
1599134400000|2020-09-03 12:00:00|3566.37|3565.77|3563.87|3563.27|3570.62|3570.02|3560.87|3560.27|52760
1599138000000|2020-09-03 13:00:00|3564.37|3563.77|3558.89|3558.49|3564.77|3564.37|3552.77|3552.37|242909
1599141600000|2020-09-03 14:00:00|3558.14|3557.74|3513.92|3513.52|3560.27|3559.87|3504.17|3503.77|487377
1599145200000|2020-09-03 15:00:00|3513.79|3513.39|3481.17|3480.77|3515.42|3515.02|3452.67|3452.27|510269
1599148800000|2020-09-03 16:00:00|3480.67|3480.27|3457.3|3456.9|3488.67|3488.27|3455.68|3455.28|262249
1599152400000|2020-09-03 17:00:00|3457.18|3456.78|3456.68|3456.28|3470.68|3470.28|3443.43|3443.03|257264
1599156000000|2020-09-03 18:00:00|3456.43|3456.03|3440.68|3440.28|3469.93|3469.53|3440.68|3440.28|203777
1599159600000|2020-09-03 19:00:00|3440.8|3440.4|3455.17|3454.77|3460.18|3459.78|3427.18|3426.78|454547
1599163200000|2020-09-03 20:00:00|3455.27|3454.67|3465.05|3463.55|3470.02|3469.42|3455.27|3454.67|110008
1599166800000|2020-09-03 21:00:00|3464.68|3463.18|3458.36|3456.86|3465.12|3463.62|3457.29|3455.79|0
1599170400000|2020-09-03 22:00:00|3457.39|3456.79|3439.52|3438.92|3459.89|3459.29|3438.52|3437.92|27442
1599174000000|2020-09-03 23:00:00|3439.27|3438.67|3434.02|3433.42|3442.27|3441.67|3429.02|3428.42|22044
1599177600000|2020-09-04 00:00:00|3434.27|3433.67|3448.52|3447.92|3451.52|3450.92|3434.27|3433.67|31026
1599181200000|2020-09-04 01:00:00|3448.77|3448.17|3453.27|3452.67|3460.14|3459.54|3448.27|3447.67|24809
1599184800000|2020-09-04 02:00:00|3453.02|3452.42|3445.27|3444.67|3456.52|3455.92|3443.77|3443.17|18531
1599188400000|2020-09-04 03:00:00|3445.02|3444.42|3445.02|3444.42|3448.27|3447.67|3439.27|3438.67|11351
1599192000000|2020-09-04 04:00:00|3445.27|3444.67|3451.77|3451.17|3453.02|3452.42|3443.52|3442.92|11136
1599195600000|2020-09-04 05:00:00|3451.89|3451.29|3454.27|3453.67|3457.27|3456.67|3447.02|3446.42|9637
1599199200000|2020-09-04 06:00:00|3454.77|3454.17|3445.27|3444.67|3455.52|3454.92|3442.02|3441.42|17649
1599202800000|2020-09-04 07:00:00|3445.39|3444.79|3471.02|3470.42|3473.02|3472.42|3438.27|3437.67|46584
1599206400000|2020-09-04 08:00:00|3470.64|3470.04|3477.02|3476.42|3479.77|3479.17|3467.77|3467.17|30535
1599210000000|2020-09-04 09:00:00|3476.77|3476.17|3484.27|3483.67|3485.02|3484.42|3473.02|3472.42|19207
1599213600000|2020-09-04 10:00:00|3484.64|3484.04|3473.27|3472.67|3486.52|3485.92|3473.02|3472.42|26367
1599217200000|2020-09-04 11:00:00|3472.77|3472.17|3452.02|3451.42|3474.02|3473.42|3449.27|3448.67|54978
1599220800000|2020-09-04 12:00:00|3452.27|3451.67|3466.77|3466.17|3474.27|3473.67|3449.77|3449.17|101447
1599224400000|2020-09-04 13:00:00|3466.52|3465.92|3437.17|3436.77|3479.42|3479.02|3432.17|3431.77|304003
1599228000000|2020-09-04 14:00:00|3436.67|3436.27|3385.42|3385.02|3448.92|3448.52|3350.17|3349.77|647630
1599231600000|2020-09-04 15:00:00|3384.92|3384.52|3393.17|3392.77|3396.42|3396.02|3355.42|3355.02|360448
1599235200000|2020-09-04 16:00:00|3392.92|3392.52|3410.21|3409.81|3417.21|3416.81|3381.42|3381.02|280262
1599238800000|2020-09-04 17:00:00|3409.96|3409.56|3404.71|3404.31|3410.21|3409.81|3385.71|3385.31|200405
1599242400000|2020-09-04 18:00:00|3404.46|3404.06|3446.71|3446.31|3447.71|3447.31|3397.96|3397.56|232276
1599246000000|2020-09-04 19:00:00|3447.21|3446.81|3427.31|3426.91|3455.46|3455.06|3424.56|3424.16|368584
1599249600000|2020-09-04 20:00:00|3427.41|3426.81|3417.61|3416.11|3430.41|3429.81|3416.28|3415.68|79389
1599253200000|2020-09-04 21:00:00|3417.6|3416.1|3417.6|3416.1|3417.6|3416.1|3417.6|3416.1|3
1599429600000|2020-09-06 22:00:00|3423.28|3422.68|3405.53|3404.93|3424.41|3423.81|3384.28|3383.68|22900
1599433200000|2020-09-06 23:00:00|3406.41|3405.81|3406.78|3406.18|3418.16|3417.56|3402.91|3402.31|10913
1599436800000|2020-09-07 00:00:00|3406.91|3406.31|3416.16|3415.56|3422.91|3422.31|3398.66|3398.06|17257
1599440400000|2020-09-07 01:00:00|3416.41|3415.81|3417.16|3416.56|3421.66|3421.06|3411.66|3411.06|10881
1599444000000|2020-09-07 02:00:00|3417.28|3416.68|3414.41|3413.81|3418.78|3418.18|3404.66|3404.06|8923
1599447600000|2020-09-07 03:00:00|3414.66|3414.06|3416.53|3415.93|3417.66|3417.06|3412.66|3412.06|4303
1599451200000|2020-09-07 04:00:00|3416.66|3416.06|3408.66|3408.06|3416.78|3416.18|3408.28|3407.68|4772
1599454800000|2020-09-07 05:00:00|3408.78|3408.18|3405.78|3405.18|3411.16|3410.56|3402.03|3401.43|8461
1599458400000|2020-09-07 06:00:00|3405.91|3405.31|3400.16|3399.56|3412.91|3412.31|3394.41|3393.81|14825
1599462000000|2020-09-07 07:00:00|3400.03|3399.43|3407.91|3407.31|3412.66|3412.06|3397.16|3396.56|20219
1599465600000|2020-09-07 08:00:00|3408.66|3408.06|3410.41|3409.81|3419.16|3418.56|3405.66|3405.06|16722
1599469200000|2020-09-07 09:00:00|3410.66|3410.06|3411.41|3410.81|3417.66|3417.06|3407.03|3406.43|10813
1599472800000|2020-09-07 10:00:00|3411.16|3410.56|3416.16|3415.56|3419.91|3419.31|3408.91|3408.31|10946
1599476400000|2020-09-07 11:00:00|3416.41|3415.81|3424.41|3423.81|3427.91|3427.31|3413.66|3413.06|13041
1599480000000|2020-09-07 12:00:00|3424.28|3423.68|3422.66|3422.06|3426.91|3426.31|3420.41|3419.81|10092
1599483600000|2020-09-07 13:00:00|3422.16|3421.56|3424.31|3423.91|3428.81|3428.41|3418.41|3417.81|23156
1599487200000|2020-09-07 14:00:00|3424.06|3423.66|3434.06|3433.66|3435.56|3435.16|3423.56|3423.16|21157
1599490800000|2020-09-07 15:00:00|3434.81|3434.41|3438.56|3438.16|3440.06|3439.66|3434.31|3433.91|21019
1599494400000|2020-09-07 16:00:00|3438.68|3438.28|3435.06|3434.66|3440.06|3439.66|3434.68|3434.28|9654
1599498000000|2020-09-07 17:00:00|3435.84|3434.34|3437.37|3435.87|3437.37|3435.87|3434.38|3432.88|0
1599501600000|2020-09-07 18:00:00|3437.45|3435.95|3436.38|3434.88|3437.45|3435.95|3435.43|3433.93|0
1599505200000|2020-09-07 19:00:00|3436.32|3434.82|3436.9|3435.4|3438.79|3437.29|3436.32|3434.82|0
1599508800000|2020-09-07 20:00:00|3436.75|3435.25|3436.63|3435.13|3436.77|3435.27|3436.63|3435.13|0
1599512400000|2020-09-07 21:00:00|3436.13|3434.63|3435.13|3433.63|3436.13|3434.63|3435.13|3433.63|0
1599516000000|2020-09-07 22:00:00|3435.38|3434.78|3443.63|3443.03|3444.26|3443.66|3434.88|3434.28|11607
1599519600000|2020-09-07 23:00:00|3443.76|3443.16|3441.51|3440.91|3445.51|3444.91|3439.51|3438.91|6947
1599523200000|2020-09-08 00:00:00|3441.76|3441.16|3436.51|3435.91|3445.51|3444.91|3435.26|3434.66|9670
1599526800000|2020-09-08 01:00:00|3436.76|3436.16|3437.26|3436.66|3439.51|3438.91|3431.76|3431.16|10705
1599530400000|2020-09-08 02:00:00|3437.38|3436.78|3431.26|3430.66|3441.26|3440.66|3430.76|3430.16|9307
1599534000000|2020-09-08 03:00:00|3430.76|3430.16|3431.26|3430.66|3432.26|3431.66|3425.51|3424.91|10561
1599537600000|2020-09-08 04:00:00|3431.13|3430.53|3432.51|3431.91|3433.51|3432.91|3429.51|3428.91|5139
1599541200000|2020-09-08 05:00:00|3432.38|3431.78|3444.01|3443.41|3444.01|3443.41|3430.51|3429.91|8869
1599544800000|2020-09-08 06:00:00|3444.26|3443.66|3441.63|3441.03|3449.01|3448.41|3441.01|3440.41|18811
1599548400000|2020-09-08 07:00:00|3441.01|3440.41|3436.26|3435.66|3443.76|3443.16|3433.26|3432.66|29292
1599552000000|2020-09-08 08:00:00|3436.51|3435.91|3406.26|3405.66|3437.01|3436.41|3403.51|3402.91|52761
1599555600000|2020-09-08 09:00:00|3406.13|3405.53|3398.76|3398.16|3413.01|3412.41|3397.01|3396.41|39024
1599559200000|2020-09-08 10:00:00|3398.38|3397.78|3397.13|3396.53|3403.26|3402.66|3388.13|3387.53|39347
1599562800000|2020-09-08 11:00:00|3397.26|3396.66|3385.51|3384.91|3403.51|3402.91|3375.26|3374.66|57175
1599566400000|2020-09-08 12:00:00|3385.38|3384.78|3375.51|3374.91|3386.51|3385.91|3365.26|3364.66|92604
1599570000000|2020-09-08 13:00:00|3375.38|3374.78|3368.16|3367.76|3377.26|3376.66|3339.53|3339.13|353625
1599573600000|2020-09-08 14:00:00|3368.91|3368.51|3358.66|3358.26|3380.66|3380.26|3349.16|3348.76|369458
1599577200000|2020-09-08 15:00:00|3358.91|3358.51|3354.91|3354.51|3373.66|3373.26|3344.16|3343.76|253660
1599580800000|2020-09-08 16:00:00|3354.78|3354.38|3368.47|3368.07|3370.34|3369.94|3353.03|3352.63|153718
1599584400000|2020-09-08 17:00:00|3368.22|3367.82|3372.47|3372.07|3377.97|3377.57|3360.72|3360.32|128998
1599588000000|2020-09-08 18:00:00|3372.97|3372.57|3345.47|3345.07|3375.97|3375.57|3330.72|3330.32|226194
1599591600000|2020-09-08 19:00:00|3345.59|3345.19|3334.05|3333.65|3355.55|3355.15|3329.22|3328.82|428244
1599595200000|2020-09-08 20:00:00|3333.86|3333.46|3338.04|3336.54|3342.96|3342.36|3332.46|3331.86|89912
1599598800000|2020-09-08 21:00:00|3338.23|3336.73|3317.16|3315.66|3338.66|3337.16|3300.79|3299.29|0
1599602400000|2020-09-08 22:00:00|3316.33|3315.73|3319.46|3318.86|3321.83|3321.23|3297.46|3296.86|41666
1599606000000|2020-09-08 23:00:00|3319.71|3319.11|3323.96|3323.36|3326.71|3326.11|3312.96|3312.36|16421
1599609600000|2020-09-09 00:00:00|3323.83|3323.23|3336.46|3335.86|3338.96|3338.36|3322.71|3322.11|23728
1599613200000|2020-09-09 01:00:00|3336.33|3335.73|3337.21|3336.61|3341.46|3340.86|3327.71|3327.11|19333
1599616800000|2020-09-09 02:00:00|3337.46|3336.86|3338.96|3338.36|3341.71|3341.11|3332.46|3331.86|12370
1599620400000|2020-09-09 03:00:00|3339.08|3338.48|3341.08|3340.48|3341.96|3341.36|3337.08|3336.48|7465
1599624000000|2020-09-09 04:00:00|3340.96|3340.36|3345.71|3345.11|3346.46|3345.86|3339.21|3338.61|8295
1599627600000|2020-09-09 05:00:00|3345.83|3345.23|3345.96|3345.36|3355.71|3355.11|3345.08|3344.48|12521
1599631200000|2020-09-09 06:00:00|3345.71|3345.11|3335.21|3334.61|3349.08|3348.48|3323.21|3322.61|31082
1599634800000|2020-09-09 07:00:00|3335.71|3335.11|3356.21|3355.61|3361.21|3360.61|3335.71|3335.11|50395
1599638400000|2020-09-09 08:00:00|3355.21|3354.61|3358.58|3357.98|3369.46|3368.86|3354.46|3353.86|40068
1599642000000|2020-09-09 09:00:00|3358.21|3357.61|3368.96|3368.36|3369.71|3369.11|3351.96|3351.36|20420
1599645600000|2020-09-09 10:00:00|3368.71|3368.11|3360.71|3360.11|3371.33|3370.73|3357.58|3356.98|21484
1599649200000|2020-09-09 11:00:00|3360.58|3359.98|3363.96|3363.36|3365.96|3365.36|3352.33|3351.73|30510
1599652800000|2020-09-09 12:00:00|3363.71|3363.11|3364.58|3363.98|3371.46|3370.86|3362.46|3361.86|45753
1599656400000|2020-09-09 13:00:00|3363.71|3363.11|3382.11|3381.71|3382.11|3381.71|3363.46|3362.86|229330
1599660000000|2020-09-09 14:00:00|3382.36|3381.96|3393.95|3393.55|3398.95|3398.55|3381.61|3381.21|290034
1599663600000|2020-09-09 15:00:00|3394.2|3393.8|3402.95|3402.55|3405.95|3405.55|3389.45|3389.05|164159
1599667200000|2020-09-09 16:00:00|3403.2|3402.8|3412.11|3411.71|3414.36|3413.96|3401.7|3401.3|114092
1599670800000|2020-09-09 17:00:00|3412.36|3411.96|3412.11|3411.71|3422.86|3422.46|3411.11|3410.71|153011
1599674400000|2020-09-09 18:00:00|3412.36|3411.96|3417.11|3416.71|3420.36|3419.96|3407.61|3407.21|117103
1599678000000|2020-09-09 19:00:00|3417.36|3416.96|3397.96|3397.56|3424.96|3424.56|3396.71|3396.31|421572
1599681600000|2020-09-09 20:00:00|3398.06|3397.46|3396.9|3395.4|3402.65|3401.66|3390.39|3389.79|91005
1599685200000|2020-09-09 21:00:00|3396.72|3395.22|3396.17|3394.67|3396.72|3395.22|3394.87|3393.37|2
1599688800000|2020-09-09 22:00:00|3397.76|3397.16|3409.14|3408.54|3410.89|3410.29|3397.51|3396.91|11116
1599692400000|2020-09-09 23:00:00|3408.89|3408.29|3410.39|3409.79|3412.39|3411.79|3406.26|3405.66|8071
1599696000000|2020-09-10 00:00:00|3410.14|3409.54|3398.39|3397.79|3410.14|3409.54|3395.64|3395.04|13956
1599699600000|2020-09-10 01:00:00|3398.26|3397.66|3392.51|3391.91|3399.39|3398.79|3389.64|3389.04|14724
1599703200000|2020-09-10 02:00:00|3392.64|3392.04|3396.64|3396.04|3398.39|3397.79|3385.39|3384.79|15209
1599706800000|2020-09-10 03:00:00|3396.76|3396.16|3390.39|3389.79|3397.39|3396.79|3389.89|3389.29|7007
1599710400000|2020-09-10 04:00:00|3390.64|3390.04|3393.51|3392.91|3394.39|3393.79|3389.64|3389.04|6356
1599714000000|2020-09-10 05:00:00|3393.39|3392.79|3404.89|3404.29|3406.89|3406.29|3393.39|3392.79|9635
1599717600000|2020-09-10 06:00:00|3405.64|3405.04|3403.64|3403.04|3409.14|3408.54|3401.39|3400.79|14696
1599721200000|2020-09-10 07:00:00|3403.39|3402.79|3382.89|3382.29|3404.89|3404.29|3381.51|3380.91|42323
1599724800000|2020-09-10 08:00:00|3382.64|3382.04|3383.89|3383.29|3387.89|3387.29|3376.14|3375.54|33945
1599728400000|2020-09-10 09:00:00|3383.76|3383.16|3393.14|3392.54|3394.64|3394.04|3380.64|3380.04|17756
1599732000000|2020-09-10 10:00:00|3392.89|3392.29|3379.89|3379.29|3400.89|3400.29|3379.39|3378.79|31798
1599735600000|2020-09-10 11:00:00|3380.14|3379.54|3392.39|3391.79|3394.51|3393.91|3379.39|3378.79|28970
1599739200000|2020-09-10 12:00:00|3392.14|3391.54|3408.14|3407.54|3412.14|3411.54|3389.39|3388.79|64961
1599742800000|2020-09-10 13:00:00|3408.39|3407.79|3416.29|3415.89|3424.29|3423.89|3407.14|3406.54|222625
1599746400000|2020-09-10 14:00:00|3416.04|3415.64|3388.49|3388.09|3425.49|3425.09|3386.74|3386.34|317954
1599750000000|2020-09-10 15:00:00|3388.99|3388.59|3394.49|3394.09|3408.49|3408.09|3381.74|3381.34|264269
1599753600000|2020-09-10 16:00:00|3394.74|3394.34|3385.58|3385.18|3399.74|3399.34|3373.83|3373.43|220625
1599757200000|2020-09-10 17:00:00|3385.45|3385.05|3377.83|3377.43|3396.33|3395.93|3376.08|3375.68|183816
1599760800000|2020-09-10 18:00:00|3377.58|3377.18|3360.45|3360.05|3385.33|3384.93|3341.33|3340.93|326327
1599764400000|2020-09-10 19:00:00|3360.58|3360.18|3339.43|3339.03|3361.33|3360.93|3329.05|3328.65|364458
1599768000000|2020-09-10 20:00:00|3339.27|3338.87|3343.49|3341.99|3348.74|3348.14|3335.62|3335.02|66123
1599771600000|2020-09-10 21:00:00|3343.6|3342.1|3343.94|3342.44|3345.21|3343.71|3341.57|3340.07|25
1599775200000|2020-09-10 22:00:00|3345.49|3344.89|3349.62|3349.02|3353.37|3352.77|3345.49|3344.89|8648
1599778800000|2020-09-10 23:00:00|3349.87|3349.27|3348.24|3347.64|3354.37|3353.77|3348.12|3347.52|5423
1599782400000|2020-09-11 00:00:00|3348.12|3347.52|3355.87|3355.27|3358.12|3357.52|3344.12|3343.52|12482
1599786000000|2020-09-11 01:00:00|3355.62|3355.02|3361.12|3360.52|3362.37|3361.77|3355.37|3354.77|9468
1599789600000|2020-09-11 02:00:00|3361.24|3360.64|3359.87|3359.27|3363.87|3363.27|3358.87|3358.27|7254
1599793200000|2020-09-11 03:00:00|3360.12|3359.52|3360.62|3360.02|3361.87|3361.27|3358.62|3358.02|3111
1599796800000|2020-09-11 04:00:00|3360.37|3359.77|3362.37|3361.77|3365.12|3364.52|3360.37|3359.77|4417
1599800400000|2020-09-11 05:00:00|3362.49|3361.89|3367.12|3366.52|3368.62|3368.02|3361.62|3361.02|5470
1599804000000|2020-09-11 06:00:00|3366.87|3366.27|3366.99|3366.39|3368.74|3368.14|3361.24|3360.64|11952
1599807600000|2020-09-11 07:00:00|3367.12|3366.52|3362.37|3361.77|3376.12|3375.52|3360.62|3360.02|25296
1599811200000|2020-09-11 08:00:00|3362.12|3361.52|3368.12|3367.52|3375.37|3374.77|3362.12|3361.52|19789
1599814800000|2020-09-11 09:00:00|3368.62|3368.02|3375.99|3375.39|3376.37|3375.77|3366.49|3365.89|22931
1599818400000|2020-09-11 10:00:00|3375.87|3375.27|3368.87|3368.27|3376.37|3375.77|3365.62|3365.02|17565
1599822000000|2020-09-11 11:00:00|3368.62|3368.02|3366.87|3366.27|3372.87|3372.27|3361.62|3361.02|27324
1599825600000|2020-09-11 12:00:00|3366.62|3366.02|3356.74|3356.14|3369.12|3368.52|3353.62|3353.02|59222
1599829200000|2020-09-11 13:00:00|3356.62|3356.02|3342.02|3341.62|3365.27|3364.87|3339.77|3339.37|220638
1599832800000|2020-09-11 14:00:00|3341.52|3341.12|3356.09|3355.69|3365.84|3365.44|3337.34|3336.94|383688
1599836400000|2020-09-11 15:00:00|3356.34|3355.94|3347.84|3347.44|3369.59|3369.19|3347.09|3346.69|187523
1599840000000|2020-09-11 16:00:00|3348.09|3347.69|3331.47|3331.07|3358.59|3358.19|3330.72|3330.32|158948
1599843600000|2020-09-11 17:00:00|3331.72|3331.32|3314.72|3314.32|3335.47|3335.07|3309.97|3309.57|218189
1599847200000|2020-09-11 18:00:00|3314.97|3314.57|3336.34|3335.94|3343.22|3342.82|3311.09|3310.69|160474
1599850800000|2020-09-11 19:00:00|3336.09|3335.69|3340.68|3340.28|3353.43|3353.03|3323.72|3323.32|208440
1599854400000|2020-09-11 20:00:00|3339.63|3339.23|3337.88|3336.38|3342.48|3341.88|3331.1|3330.5|52632
1599858000000|2020-09-11 21:00:00|3337.89|3336.39|3337.89|3336.39|3337.89|3336.39|3337.89|3336.39|24
1600034400000|2020-09-13 22:00:00|3349.6|3349|3356.85|3356.25|3359.23|3358.63|3347.23|3346.63|5222
1600038000000|2020-09-13 23:00:00|3356.73|3356.13|3361.48|3360.88|3361.98|3361.38|3352.23|3351.63|4436
1600041600000|2020-09-14 00:00:00|3361.23|3360.63|3360.35|3359.75|3361.98|3361.38|3356.6|3356|4199
1600045200000|2020-09-14 01:00:00|3360.23|3359.63|3366.98|3366.38|3367.23|3366.63|3359.35|3358.75|6096
1600048800000|2020-09-14 02:00:00|3367.23|3366.63|3372.23|3371.63|3373.48|3372.88|3366.48|3365.88|7464
1600052400000|2020-09-14 03:00:00|3372.48|3371.88|3373.98|3373.38|3377.23|3376.63|3371.98|3371.38|3664
1600056000000|2020-09-14 04:00:00|3374.1|3373.5|3371.85|3371.25|3374.73|3374.13|3371.6|3371|3648
1600059600000|2020-09-14 05:00:00|3371.98|3371.38|3376.35|3375.75|3379.35|3378.75|3369.6|3369|7240
1600063200000|2020-09-14 06:00:00|3376.48|3375.88|3381.48|3380.88|3382.48|3381.88|3374.98|3374.38|19842
1600066800000|2020-09-14 07:00:00|3381.73|3381.13|3380.73|3380.13|3384.73|3384.13|3379.48|3378.88|24178
1600070400000|2020-09-14 08:00:00|3381.23|3380.63|3373.23|3372.63|3385.23|3384.63|3372.23|3371.63|31000
1600074000000|2020-09-14 09:00:00|3372.98|3372.38|3366.73|3366.13|3376.73|3376.13|3364.23|3363.63|27931
1600077600000|2020-09-14 10:00:00|3366.48|3365.88|3373.84|3373.24|3374.09|3373.49|3365.34|3364.74|28659
1600081200000|2020-09-14 11:00:00|3373.34|3372.74|3371.84|3371.24|3377.34|3376.74|3371.34|3370.74|41542
1600084800000|2020-09-14 12:00:00|3372.09|3371.49|3371.59|3370.99|3375.09|3374.49|3368.84|3368.24|90537
1600088400000|2020-09-14 13:00:00|3371.34|3370.74|3388.74|3388.34|3389.49|3389.09|3368.49|3368.09|329664
1600092000000|2020-09-14 14:00:00|3388.99|3388.59|3395.81|3395.41|3402.56|3402.16|3386.74|3386.34|308353
1600095600000|2020-09-14 15:00:00|3395.56|3395.16|3397.06|3396.66|3401.31|3400.91|3391.31|3390.91|265749
1600099200000|2020-09-14 16:00:00|3396.56|3396.16|3394.55|3394.15|3399.81|3399.41|3391.55|3391.15|163008
1600102800000|2020-09-14 17:00:00|3394.8|3394.4|3387.8|3387.4|3397.3|3396.9|3379.8|3379.4|200107
1600106400000|2020-09-14 18:00:00|3387.92|3387.52|3385.8|3385.4|3392.8|3392.4|3378.3|3377.9|190117
1600110000000|2020-09-14 19:00:00|3386.3|3385.9|3383.35|3382.95|3396.85|3396.45|3374.6|3374.2|312838
1600113600000|2020-09-14 20:00:00|3383.3|3382.9|3379.02|3377.52|3389.4|3388.8|3377.52|3376.92|66996
1600117200000|2020-09-14 21:00:00|3379.12|3377.62|3380.63|3379.13|3381.33|3379.83|3378.94|3377.44|0
1600120800000|2020-09-14 22:00:00|3379.27|3378.67|3387.52|3386.92|3387.65|3387.05|3379.27|3378.67|5886
1600124400000|2020-09-14 23:00:00|3387.65|3387.05|3385.4|3384.8|3387.65|3387.05|3381.15|3380.55|4774
1600128000000|2020-09-15 00:00:00|3385.65|3385.05|3379.15|3378.55|3386.9|3386.3|3376.4|3375.8|10096
1600131600000|2020-09-15 01:00:00|3379.4|3378.8|3385.4|3384.8|3386.15|3385.55|3376.65|3376.05|15580
1600135200000|2020-09-15 02:00:00|3385.9|3385.3|3386.9|3386.3|3388.4|3387.8|3384.65|3384.05|7702
1600138800000|2020-09-15 03:00:00|3387.15|3386.55|3388.15|3387.55|3389.4|3388.8|3386.65|3386.05|4863
1600142400000|2020-09-15 04:00:00|3388.27|3387.67|3392.9|3392.3|3392.9|3392.3|3387.65|3387.05|5235
1600146000000|2020-09-15 05:00:00|3392.65|3392.05|3393.65|3393.05|3394.15|3393.55|3388.4|3387.8|7920
1600149600000|2020-09-15 06:00:00|3393.9|3393.3|3391.9|3391.3|3399.77|3399.17|3389.9|3389.3|30624
1600153200000|2020-09-15 07:00:00|3391.65|3391.05|3391.65|3391.05|3395.02|3394.42|3388.15|3387.55|37550
1600156800000|2020-09-15 08:00:00|3391.52|3390.92|3398.15|3397.55|3399.15|3398.55|3390.9|3390.3|42560
1600160400000|2020-09-15 09:00:00|3397.9|3397.3|3406.65|3406.05|3407.65|3407.05|3397.65|3397.05|39378
1600164000000|2020-09-15 10:00:00|3406.77|3406.17|3407.4|3406.8|3408.4|3407.8|3401.65|3401.05|24675
1600167600000|2020-09-15 11:00:00|3407.15|3406.55|3405.9|3405.3|3409.15|3408.55|3404.9|3404.3|31246
1600171200000|2020-09-15 12:00:00|3406.15|3405.55|3411.9|3411.3|3416.15|3415.55|3404.4|3403.8|78012
1600174800000|2020-09-15 13:00:00|3411.65|3411.05|3414.8|3414.4|3418.8|3418.4|3409.3|3408.9|229301
1600178400000|2020-09-15 14:00:00|3415.3|3414.9|3414.18|3413.78|3418.55|3418.15|3404.93|3404.53|284143
1600182000000|2020-09-15 15:00:00|3413.93|3413.53|3412.23|3411.83|3417.98|3417.58|3410.48|3410.08|267043
1600185600000|2020-09-15 16:00:00|3412.48|3412.08|3416.1|3415.7|3416.35|3415.95|3411.98|3411.58|177074
1600189200000|2020-09-15 17:00:00|3415.85|3415.45|3410.85|3410.45|3418.6|3418.2|3410.6|3410.2|97396
1600192800000|2020-09-15 18:00:00|3411.1|3410.7|3407.6|3407.2|3411.6|3411.2|3403.6|3403.2|152359
1600196400000|2020-09-15 19:00:00|3407.85|3407.45|3400.53|3400.13|3407.85|3407.45|3389.03|3388.63|283396
1600200000000|2020-09-15 20:00:00|3400.4|3400|3405.64|3404.14|3407.37|3406.77|3400|3399.4|55077
1600203600000|2020-09-15 21:00:00|3405.67|3404.17|3406.76|3405.26|3406.95|3405.45|3405.09|3403.59|0
1600207200000|2020-09-15 22:00:00|3406.12|3405.52|3407|3406.4|3408.75|3408.15|3404.75|3404.15|4424
1600210800000|2020-09-15 23:00:00|3407.25|3406.65|3401.5|3400.9|3407.25|3406.65|3398.25|3397.65|8555
1600214400000|2020-09-16 00:00:00|3401.75|3401.15|3403|3402.4|3403.25|3402.65|3395.75|3395.15|11896
1600218000000|2020-09-16 01:00:00|3402.75|3402.15|3405.25|3404.65|3405.25|3404.65|3399.5|3398.9|12332
1600221600000|2020-09-16 02:00:00|3405|3404.4|3408.75|3408.15|3411|3410.4|3404.5|3403.9|9621
1600225200000|2020-09-16 03:00:00|3409|3408.4|3412.75|3412.15|3413.75|3413.15|3408|3407.4|6742
1600228800000|2020-09-16 04:00:00|3413|3412.4|3409.75|3409.15|3413|3412.4|3409|3408.4|4839
1600232400000|2020-09-16 05:00:00|3409.5|3408.9|3406.25|3405.65|3409.75|3409.15|3405.5|3404.9|5903
1600236000000|2020-09-16 06:00:00|3406.12|3405.52|3410.75|3410.15|3411.5|3410.9|3403.5|3402.9|8807
1600239600000|2020-09-16 07:00:00|3410.5|3409.9|3413|3412.4|3415.75|3415.15|3408.25|3407.65|29797
1600243200000|2020-09-16 08:00:00|3412.87|3412.27|3419.25|3418.65|3421.75|3421.15|3411.5|3410.9|27404
1600246800000|2020-09-16 09:00:00|3419.5|3418.9|3423|3422.4|3424.25|3423.65|3418.75|3418.15|39850
1600250400000|2020-09-16 10:00:00|3423.25|3422.65|3426.25|3425.65|3428.25|3427.65|3419|3418.4|49619
1600254000000|2020-09-16 11:00:00|3426|3425.4|3422.87|3422.27|3427.25|3426.65|3418.25|3417.65|45648
1600257600000|2020-09-16 12:00:00|3423|3422.4|3420.25|3419.65|3424.25|3423.65|3416.5|3415.9|43701
1600261200000|2020-09-16 13:00:00|3420|3419.4|3413.15|3412.75|3420.5|3419.9|3406.4|3406|176668
1600264800000|2020-09-16 14:00:00|3412.9|3412.5|3409.35|3408.95|3416.9|3416.5|3402.1|3401.7|202685
1600268400000|2020-09-16 15:00:00|3409.1|3408.7|3415.6|3415.2|3422.35|3421.95|3408.85|3408.45|174991
1600272000000|2020-09-16 16:00:00|3415.85|3415.45|3410.56|3410.16|3418.35|3417.95|3408.81|3408.41|83085
1600275600000|2020-09-16 17:00:00|3410.31|3409.91|3410.43|3410.03|3412.81|3412.41|3402.81|3402.41|91263
1600279200000|2020-09-16 18:00:00|3410.06|3409.66|3414.31|3413.91|3429.31|3428.91|3407.31|3406.91|242526
1600282800000|2020-09-16 19:00:00|3413.93|3413.53|3386.96|3386.56|3418.06|3417.66|3384.46|3384.06|426047
1600286400000|2020-09-16 20:00:00|3386.91|3386.51|3391.15|3389.65|3393.63|3393.03|3384.26|3383.66|62807
1600290000000|2020-09-16 21:00:00|3391.13|3389.63|3391.16|3389.66|3392.87|3391.37|3389.93|3388.43|8
1600293600000|2020-09-16 22:00:00|3391.88|3391.28|3393.51|3392.91|3396.51|3395.91|3387.51|3386.91|9312
1600297200000|2020-09-16 23:00:00|3393.26|3392.66|3390.76|3390.16|3395.51|3394.91|3389.51|3388.91|5825
1600300800000|2020-09-17 00:00:00|3390.51|3389.91|3377.51|3376.91|3392.01|3391.41|3372.01|3371.41|23628
1600304400000|2020-09-17 01:00:00|3377.76|3377.16|3362.76|3362.16|3383.76|3383.16|3360.76|3360.16|23069
1600308000000|2020-09-17 02:00:00|3362.51|3361.91|3356.01|3355.41|3363.51|3362.91|3353.76|3353.16|25054
1600311600000|2020-09-17 03:00:00|3355.88|3355.28|3354.76|3354.16|3357.63|3357.03|3344.76|3344.16|22097
1600315200000|2020-09-17 04:00:00|3354.51|3353.91|3349.51|3348.91|3356.01|3355.41|3349.26|3348.66|9763
1600318800000|2020-09-17 05:00:00|3349.76|3349.16|3353.51|3352.91|3358.51|3357.91|3348.51|3347.91|10401
1600322400000|2020-09-17 06:00:00|3354.01|3353.41|3335.26|3334.66|3354.51|3353.91|3320.26|3319.66|51098
1600326000000|2020-09-17 07:00:00|3335.01|3334.41|3342.01|3341.41|3347.51|3346.91|3329.76|3329.16|51884
1600329600000|2020-09-17 08:00:00|3342.26|3341.66|3351.26|3350.66|3354.76|3354.16|3342.26|3341.66|33053
1600333200000|2020-09-17 09:00:00|3351.38|3350.78|3355.76|3355.16|3357.01|3356.41|3347.76|3347.16|32176
1600336800000|2020-09-17 10:00:00|3355.88|3355.28|3346.51|3345.91|3357.01|3356.41|3345.76|3345.16|28771
1600340400000|2020-09-17 11:00:00|3345.63|3345.03|3344.76|3344.16|3354.51|3353.91|3344.26|3343.66|48256
1600344000000|2020-09-17 12:00:00|3344.51|3343.91|3332.01|3331.41|3345.26|3344.66|3330.01|3329.41|61069
1600347600000|2020-09-17 13:00:00|3332.51|3331.91|3349.66|3349.26|3351.91|3351.51|3326.01|3325.41|269210
1600351200000|2020-09-17 14:00:00|3349.91|3349.51|3361.93|3361.53|3371.18|3370.78|3346.66|3346.26|337649
1600354800000|2020-09-17 15:00:00|3362.18|3361.78|3350.68|3350.28|3375.68|3375.28|3347.93|3347.53|355838
1600358400000|2020-09-17 16:00:00|3350.43|3350.03|3343.96|3343.56|3353.18|3352.78|3328.68|3328.28|406108
1600362000000|2020-09-17 17:00:00|3343.46|3343.06|3342.46|3342.06|3347.96|3347.56|3334.46|3334.06|377814
1600365600000|2020-09-17 18:00:00|3342.71|3342.31|3338.71|3338.31|3351.71|3351.31|3331.71|3331.31|126027
1600369200000|2020-09-17 19:00:00|3338.96|3338.56|3357.57|3357.17|3359.07|3358.67|3328.46|3328.06|263047
1600372800000|2020-09-17 20:00:00|3357.67|3357.07|3358.49|3356.99|3364.62|3364.02|3356.74|3356.14|64398
1600376400000|2020-09-17 21:00:00|3358.41|3356.91|3357.29|3355.79|3358.85|3357.35|3356.64|3355.14|17
1600380000000|2020-09-17 22:00:00|3354.99|3354.39|3365.62|3365.02|3366.12|3365.52|3354.99|3354.39|7994
1600383600000|2020-09-17 23:00:00|3365.87|3365.27|3359.12|3358.52|3368.87|3368.27|3358.62|3358.02|9324
1600387200000|2020-09-18 00:00:00|3358.62|3358.02|3352.37|3351.77|3364.62|3364.02|3349.62|3349.02|16889
1600390800000|2020-09-18 01:00:00|3352.49|3351.89|3351.49|3350.89|3356.62|3356.02|3341.62|3341.02|18488
1600394400000|2020-09-18 02:00:00|3351.62|3351.02|3354.37|3353.77|3355.87|3355.27|3349.12|3348.52|7536
1600398000000|2020-09-18 03:00:00|3354.49|3353.89|3354.12|3353.52|3359.62|3359.02|3353.37|3352.77|6611
1600401600000|2020-09-18 04:00:00|3354.37|3353.77|3357.37|3356.77|3359.62|3359.02|3352.12|3351.52|6490
1600405200000|2020-09-18 05:00:00|3357.62|3357.02|3362.87|3362.27|3362.87|3362.27|3353.62|3353.02|10565
1600408800000|2020-09-18 06:00:00|3362.62|3362.02|3362.87|3362.27|3366.62|3366.02|3359.87|3359.27|16939
1600412400000|2020-09-18 07:00:00|3362.62|3362.02|3356.87|3356.27|3364.87|3364.27|3352.87|3352.27|24270
1600416000000|2020-09-18 08:00:00|3356.62|3356.02|3360.12|3359.52|3363.87|3363.27|3354.62|3354.02|16613
1600419600000|2020-09-18 09:00:00|3359.87|3359.27|3360.87|3360.27|3367.62|3367.02|3358.12|3357.52|31183
1600423200000|2020-09-18 10:00:00|3360.62|3360.02|3362.12|3361.52|3364.37|3363.77|3358.87|3358.27|17926
1600426800000|2020-09-18 11:00:00|3362.37|3361.77|3362.74|3362.14|3369.37|3368.77|3361.12|3360.52|32735
1600430400000|2020-09-18 12:00:00|3362.62|3362.02|3370.62|3370.02|3370.62|3370.02|3359.87|3359.27|34433
1600434000000|2020-09-18 13:00:00|3370.37|3369.77|3351.14|3350.74|3373.62|3373.02|3342.77|3342.37|244217
1600437600000|2020-09-18 14:00:00|3351.27|3350.87|3339.61|3339.21|3361.61|3361.21|3337.11|3336.71|392798
1600441200000|2020-09-18 15:00:00|3339.36|3338.96|3341.86|3341.46|3345.36|3344.96|3330.36|3329.96|255820
1600444800000|2020-09-18 16:00:00|3341.61|3341.21|3320.61|3320.21|3345.36|3344.96|3317.36|3316.96|380738
1600448400000|2020-09-18 17:00:00|3320.11|3319.71|3311.27|3310.87|3323.02|3322.62|3291.27|3290.87|253576
1600452000000|2020-09-18 18:00:00|3311.02|3310.62|3316.52|3316.12|3316.77|3316.37|3302.52|3302.12|148385
1600455600000|2020-09-18 19:00:00|3317.27|3316.87|3317.52|3317.12|3327.27|3326.87|3314.77|3314.37|272855
1600459200000|2020-09-18 20:00:00|3317.77|3317.37|3328.63|3327.13|3328.69|3328.09|3316.2|3315.6|90032
1600462800000|2020-09-18 21:00:00|3328.6|3327.1|3328.6|3327.1|3328.6|3327.1|3328.6|3327.1|3
1600639200000|2020-09-20 22:00:00|3321.69|3321.09|3320.82|3320.22|3327.07|3326.47|3307.32|3306.72|28642
1600642800000|2020-09-20 23:00:00|3321.07|3320.47|3325.57|3324.97|3331.32|3330.72|3318.57|3317.97|11438
1600646400000|2020-09-21 00:00:00|3325.32|3324.72|3331.82|3331.22|3334.07|3333.47|3323.82|3323.22|9750
1600650000000|2020-09-21 01:00:00|3332.07|3331.47|3323.07|3322.47|3337.32|3336.72|3321.82|3321.22|17344
1600653600000|2020-09-21 02:00:00|3323.32|3322.72|3327.32|3326.72|3331.57|3330.97|3322.07|3321.47|11929
1600657200000|2020-09-21 03:00:00|3327.82|3327.22|3320.32|3319.72|3328.07|3327.47|3317.32|3316.72|10998
1600660800000|2020-09-21 04:00:00|3320.07|3319.47|3315.07|3314.47|3321.57|3320.97|3314.19|3313.59|4830
1600664400000|2020-09-21 05:00:00|3314.82|3314.22|3309.57|3308.97|3317.57|3316.97|3303.57|3302.97|11583
1600668000000|2020-09-21 06:00:00|3309.69|3309.09|3313.57|3312.97|3313.57|3312.97|3305.32|3304.72|13205
1600671600000|2020-09-21 07:00:00|3313.32|3312.72|3293.07|3292.47|3317.32|3316.72|3282.32|3281.72|59557
1600675200000|2020-09-21 08:00:00|3293.32|3292.72|3265.57|3264.97|3293.82|3293.22|3258.82|3258.22|65760
1600678800000|2020-09-21 09:00:00|3265.82|3265.22|3268.07|3267.47|3281.32|3280.72|3262.19|3261.59|53686
1600682400000|2020-09-21 10:00:00|3267.82|3267.22|3277.32|3276.72|3279.82|3279.22|3265.57|3264.97|33400
1600686000000|2020-09-21 11:00:00|3277.57|3276.97|3279.32|3278.72|3279.82|3279.22|3266.57|3265.97|30815
1600689600000|2020-09-21 12:00:00|3278.57|3277.97|3270.07|3269.47|3279.07|3278.47|3260.07|3259.47|51431
1600693200000|2020-09-21 13:00:00|3270.32|3269.72|3264.22|3263.82|3276.97|3276.57|3248.72|3248.32|278313
1600696800000|2020-09-21 14:00:00|3263.72|3263.32|3238.06|3237.66|3267.47|3267.07|3228.81|3228.41|360702
1600700400000|2020-09-21 15:00:00|3238.31|3237.91|3247.56|3247.16|3249.81|3249.41|3230.31|3229.91|232931
1600704000000|2020-09-21 16:00:00|3247.31|3246.91|3243.81|3243.41|3256.56|3256.16|3241.06|3240.66|252942
1600707600000|2020-09-21 17:00:00|3244.31|3243.91|3248.17|3247.77|3259.67|3259.27|3237.56|3237.16|316354
1600711200000|2020-09-21 18:00:00|3247.92|3247.52|3245.92|3245.52|3250.67|3250.27|3233.67|3233.27|189964
1600714800000|2020-09-21 19:00:00|3245.67|3245.27|3282.01|3281.61|3282.76|3282.36|3244.67|3244.27|322099
1600718400000|2020-09-21 20:00:00|3281.99|3281.59|3285.91|3284.41|3290.71|3290.11|3281.84|3281.24|84030
1600722000000|2020-09-21 21:00:00|3286.13|3284.63|3282.08|3280.58|3287.48|3285.98|3281.32|3279.82|0
1600725600000|2020-09-21 22:00:00|3283.46|3282.86|3286.84|3286.24|3287.84|3287.24|3281.21|3280.61|7430
1600729200000|2020-09-21 23:00:00|3287.09|3286.49|3293.84|3293.24|3294.59|3293.99|3284.59|3283.99|7447
1600732800000|2020-09-22 00:00:00|3293.71|3293.11|3294.34|3293.74|3300.84|3300.24|3290.84|3290.24|14249
1600736400000|2020-09-22 01:00:00|3294.09|3293.49|3282.34|3281.74|3294.84|3294.24|3278.84|3278.24|18982
1600740000000|2020-09-22 02:00:00|3282.21|3281.61|3281.34|3280.74|3286.34|3285.74|3276.34|3275.74|13640
1600743600000|2020-09-22 03:00:00|3281.59|3280.99|3283.59|3282.99|3288.34|3287.74|3280.09|3279.49|8245
1600747200000|2020-09-22 04:00:00|3283.34|3282.74|3285.46|3284.86|3285.59|3284.99|3280.09|3279.49|5555
1600750800000|2020-09-22 05:00:00|3285.34|3284.74|3272.59|3271.99|3285.71|3285.11|3271.34|3270.74|11378
1600754400000|2020-09-22 06:00:00|3272.71|3272.11|3276.84|3276.24|3280.84|3280.24|3271.34|3270.74|19301
1600758000000|2020-09-22 07:00:00|3276.46|3275.86|3278.34|3277.74|3279.34|3278.74|3268.09|3267.49|30962
1600761600000|2020-09-22 08:00:00|3278.59|3277.99|3281.34|3280.74|3287.59|3286.99|3276.59|3275.99|24238
1600765200000|2020-09-22 09:00:00|3281.21|3280.61|3288.96|3288.36|3292.34|3291.74|3279.59|3278.99|20757
1600768800000|2020-09-22 10:00:00|3288.84|3288.24|3290.59|3289.99|3294.34|3293.74|3286.34|3285.74|17056
1600772400000|2020-09-22 11:00:00|3290.46|3289.86|3282.46|3281.86|3297.84|3297.24|3278.84|3278.24|37348
1600776000000|2020-09-22 12:00:00|3282.59|3281.99|3289.34|3288.74|3293.09|3292.49|3280.59|3279.99|43618
1600779600000|2020-09-22 13:00:00|3289.09|3288.49|3286.24|3285.84|3302.99|3302.59|3281.74|3281.34|209964
1600783200000|2020-09-22 14:00:00|3285.99|3285.59|3275.12|3274.72|3301.51|3301.11|3274.87|3274.47|272222
1600786800000|2020-09-22 15:00:00|3275.37|3274.97|3288.28|3287.88|3289.28|3288.88|3270.62|3270.22|183357
1600790400000|2020-09-22 16:00:00|3288.03|3287.63|3284.89|3284.49|3295.03|3294.63|3281.14|3280.74|99913
1600794000000|2020-09-22 17:00:00|3285.14|3284.74|3302.89|3302.49|3303.14|3302.74|3283.64|3283.24|92730
1600797600000|2020-09-22 18:00:00|3303.14|3302.74|3304.14|3303.74|3310.64|3310.24|3302.64|3302.24|133615
1600801200000|2020-09-22 19:00:00|3303.89|3303.49|3314.98|3314.58|3320.98|3320.58|3301.39|3300.99|216329
1600804800000|2020-09-22 20:00:00|3314.74|3314.34|3312.85|3311.35|3315.34|3314.74|3307.84|3307.24|51866
1600808400000|2020-09-22 21:00:00|3312.89|3311.39|3313.51|3312.01|3314.16|3312.66|3312.16|3310.66|1
1600812000000|2020-09-22 22:00:00|3314.21|3313.61|3306.46|3305.86|3315.46|3314.86|3305.84|3305.24|9498
1600815600000|2020-09-22 23:00:00|3306.34|3305.74|3314.09|3313.49|3314.09|3313.49|3305.34|3304.74|10807
1600819200000|2020-09-23 00:00:00|3313.84|3313.24|3305.84|3305.24|3317.09|3316.49|3305.59|3304.99|15634
1600822800000|2020-09-23 01:00:00|3305.59|3304.99|3312.34|3311.74|3313.09|3312.49|3303.59|3302.99|13161
1600826400000|2020-09-23 02:00:00|3312.21|3311.61|3307.09|3306.49|3314.21|3313.61|3305.59|3304.99|9592
1600830000000|2020-09-23 03:00:00|3306.84|3306.24|3310.09|3309.49|3313.09|3312.49|3304.59|3303.99|7281
1600833600000|2020-09-23 04:00:00|3309.84|3309.24|3311.34|3310.74|3313.34|3312.74|3307.34|3306.74|5600
1600837200000|2020-09-23 05:00:00|3311.59|3310.99|3319.59|3318.99|3320.21|3319.61|3311.59|3310.99|8522
1600840800000|2020-09-23 06:00:00|3319.71|3319.11|3315.59|3314.99|3320.46|3319.86|3312.21|3311.61|14330
1600844400000|2020-09-23 07:00:00|3315.84|3315.24|3318.84|3318.24|3321.34|3320.74|3306.34|3305.74|28563
1600848000000|2020-09-23 08:00:00|3319.09|3318.49|3327.09|3326.49|3327.59|3326.99|3317.84|3317.24|25670
1600851600000|2020-09-23 09:00:00|3326.84|3326.24|3330.34|3329.74|3330.84|3330.24|3325.84|3325.24|19919
1600855200000|2020-09-23 10:00:00|3330.09|3329.49|3329.21|3328.61|3331.09|3330.49|3324.59|3323.99|15129
1600858800000|2020-09-23 11:00:00|3329.09|3328.49|3320.59|3319.99|3329.34|3328.74|3319.84|3319.24|22326
1600862400000|2020-09-23 12:00:00|3320.34|3319.74|3318.09|3317.49|3323.84|3323.24|3315.84|3315.24|32528
1600866000000|2020-09-23 13:00:00|3318.34|3317.74|3309.99|3309.59|3323.74|3323.34|3308.99|3308.59|192133
1600869600000|2020-09-23 14:00:00|3310.24|3309.84|3302.78|3302.38|3314.24|3313.84|3297.03|3296.63|260178
1600873200000|2020-09-23 15:00:00|3302.53|3302.13|3286.78|3286.38|3308.53|3308.13|3286.03|3285.63|199284
1600876800000|2020-09-23 16:00:00|3286.28|3285.88|3298.25|3297.85|3298.5|3298.1|3283.03|3282.63|157865
1600880400000|2020-09-23 17:00:00|3298|3297.6|3281.5|3281.1|3298.75|3298.35|3278|3277.6|121157
1600884000000|2020-09-23 18:00:00|3281.75|3281.35|3247.75|3247.35|3281.75|3281.35|3245.75|3245.35|266968
1600887600000|2020-09-23 19:00:00|3248|3247.6|3238.21|3237.81|3251.5|3251.1|3232.96|3232.56|436420
1600891200000|2020-09-23 20:00:00|3238.04|3237.64|3243.23|3241.73|3244.26|3243.66|3236.89|3236.29|67641
1600894800000|2020-09-23 21:00:00|3243.25|3241.75|3240.82|3239.32|3243.62|3242.12|3239.11|3237.61|1
1600898400000|2020-09-23 22:00:00|3240.01|3239.41|3239.39|3238.79|3246.64|3246.04|3237.89|3237.29|11467
1600902000000|2020-09-23 23:00:00|3239.64|3239.04|3228.51|3227.91|3242.26|3241.66|3221.89|3221.29|20919
1600905600000|2020-09-24 00:00:00|3228.39|3227.79|3245.89|3245.29|3246.14|3245.54|3225.39|3224.79|23676
1600909200000|2020-09-24 01:00:00|3246.01|3245.41|3238.39|3237.79|3250.89|3250.29|3236.89|3236.29|24323
1600912800000|2020-09-24 02:00:00|3238.14|3237.54|3242.39|3241.79|3249.14|3248.54|3237.39|3236.79|15520
1600916400000|2020-09-24 03:00:00|3242.26|3241.66|3241.14|3240.54|3244.64|3244.04|3238.14|3237.54|8117
1600920000000|2020-09-24 04:00:00|3240.89|3240.29|3224.89|3224.29|3245.14|3244.54|3223.89|3223.29|17114
1600923600000|2020-09-24 05:00:00|3225.14|3224.54|3237.14|3236.54|3237.14|3236.54|3221.89|3221.29|17601
1600927200000|2020-09-24 06:00:00|3236.76|3236.16|3224.64|3224.04|3240.89|3240.29|3222.89|3222.29|21755
1600930800000|2020-09-24 07:00:00|3224.39|3223.79|3241.89|3241.29|3244.64|3244.04|3224.39|3223.79|33339
1600934400000|2020-09-24 08:00:00|3242.14|3241.54|3235.89|3235.29|3243.89|3243.29|3230.64|3230.04|27981
1600938000000|2020-09-24 09:00:00|3236.01|3235.41|3237.39|3236.79|3239.64|3239.04|3229.39|3228.79|24779
1600941600000|2020-09-24 10:00:00|3237.26|3236.66|3244.64|3244.04|3247.89|3247.29|3236.89|3236.29|21303
1600945200000|2020-09-24 11:00:00|3244.39|3243.79|3231.64|3231.04|3245.64|3245.04|3230.14|3229.54|24917
1600948800000|2020-09-24 12:00:00|3232.01|3231.41|3218.64|3218.04|3234.39|3233.79|3213.39|3212.79|73787
1600952400000|2020-09-24 13:00:00|3218.39|3217.79|3233.54|3233.14|3239.79|3239.39|3209.79|3209.39|277758
1600956000000|2020-09-24 14:00:00|3233.41|3233.01|3243.29|3242.89|3258.04|3257.64|3224.04|3223.64|366080
1600959600000|2020-09-24 15:00:00|3243.04|3242.64|3256.79|3256.39|3257.04|3256.64|3230.29|3229.89|228584
1600963200000|2020-09-24 16:00:00|3257.04|3256.64|3262.79|3262.39|3264.79|3264.39|3246.79|3246.39|219085
1600966800000|2020-09-24 17:00:00|3262.54|3262.14|3269.37|3268.97|3279.37|3278.97|3261.79|3261.39|204970
1600970400000|2020-09-24 18:00:00|3269.62|3269.22|3240.87|3240.47|3271.87|3271.47|3239.87|3239.47|192908
1600974000000|2020-09-24 19:00:00|3241.12|3240.72|3246.72|3246.32|3254.47|3254.07|3230.22|3229.82|333854
1600977600000|2020-09-24 20:00:00|3246.61|3246.21|3252.87|3251.37|3255.08|3254.48|3244.71|3244.11|52780
1600981200000|2020-09-24 21:00:00|3252.8|3251.3|3254.59|3253.09|3254.95|3253.45|3252.25|3250.75|0
1600984800000|2020-09-24 22:00:00|3254.73|3253.23|3258.21|3257.61|3262.21|3261.61|3254.08|3253.23|7281
1600988400000|2020-09-24 23:00:00|3257.96|3257.36|3264.71|3264.11|3266.46|3265.86|3257.46|3256.86|6561
1600992000000|2020-09-25 00:00:00|3264.46|3263.86|3265.21|3264.61|3267.96|3267.36|3259.21|3258.61|11931
1600995600000|2020-09-25 01:00:00|3265.46|3264.86|3264.96|3264.36|3269.96|3269.36|3264.46|3263.86|9635
1600999200000|2020-09-25 02:00:00|3265.08|3264.48|3263.71|3263.11|3268.21|3267.61|3262.46|3261.86|6827
1601002800000|2020-09-25 03:00:00|3263.83|3263.23|3263.33|3262.73|3268.71|3268.11|3260.96|3260.36|6611
1601006400000|2020-09-25 04:00:00|3263.46|3262.86|3267.71|3267.11|3268.58|3267.98|3261.96|3261.36|4632
1601010000000|2020-09-25 05:00:00|3267.46|3266.86|3259.96|3259.36|3269.21|3268.61|3258.96|3258.36|6876
1601013600000|2020-09-25 06:00:00|3260.08|3259.48|3260.46|3259.86|3261.46|3260.86|3253.71|3253.11|11767
1601017200000|2020-09-25 07:00:00|3260.71|3260.11|3248.71|3248.11|3260.71|3260.11|3246.71|3246.11|23525
1601020800000|2020-09-25 08:00:00|3248.58|3247.98|3251.46|3250.86|3252.46|3251.86|3243.96|3243.36|23136
1601024400000|2020-09-25 09:00:00|3251.71|3251.11|3242.46|3241.86|3254.46|3253.86|3236.71|3236.11|34618
1601028000000|2020-09-25 10:00:00|3242.21|3241.61|3223.71|3223.11|3244.21|3243.61|3221.96|3221.36|42490
1601031600000|2020-09-25 11:00:00|3223.96|3223.36|3237.71|3237.11|3239.21|3238.61|3217.96|3217.36|48013
1601035200000|2020-09-25 12:00:00|3237.46|3236.86|3241.71|3241.11|3242.96|3242.36|3233.71|3233.11|46869
1601038800000|2020-09-25 13:00:00|3241.46|3240.86|3246.36|3245.96|3248.11|3247.71|3232.86|3232.46|206808
1601042400000|2020-09-25 14:00:00|3246.11|3245.71|3259.36|3258.96|3264.11|3263.71|3227.36|3226.96|288779
1601046000000|2020-09-25 15:00:00|3259.86|3259.46|3255.08|3254.68|3270.08|3269.68|3253.83|3253.43|154794
1601049600000|2020-09-25 16:00:00|3255.33|3254.93|3268.58|3268.18|3269.7|3269.3|3254.83|3254.43|90867
1601053200000|2020-09-25 17:00:00|3268.83|3268.43|3281.03|3280.63|3282.78|3282.38|3266.08|3265.68|135489
1601056800000|2020-09-25 18:00:00|3280.78|3280.38|3292.53|3292.13|3293.03|3292.63|3280.28|3279.88|137265
1601060400000|2020-09-25 19:00:00|3292.28|3291.88|3299.28|3298.88|3307.78|3307.38|3291.53|3291.13|281858
1601064000000|2020-09-25 20:00:00|3299.38|3298.78|3297.11|3295.61|3301.5|3300.9|3295.13|3294.53|57683
1601244000000|2020-09-27 22:00:00|3304.75|3304.15|3308.63|3308.03|3309.88|3309.28|3304.5|3303.9|13695
1601247600000|2020-09-27 23:00:00|3308.88|3308.28|3306.88|3306.28|3309.38|3308.78|3305.88|3305.28|5446
1601251200000|2020-09-28 00:00:00|3306.75|3306.15|3304.38|3303.78|3309.13|3308.53|3303.63|3303.03|15578
1601254800000|2020-09-28 01:00:00|3304.5|3303.9|3312.13|3311.53|3312.63|3312.03|3303.63|3303.03|14442
1601258400000|2020-09-28 02:00:00|3312.63|3312.03|3309.13|3308.53|3312.88|3312.28|3308.63|3308.03|8334
1601262000000|2020-09-28 03:00:00|3308.88|3308.28|3311.38|3310.78|3312.63|3312.03|3307.63|3307.03|6153
1601265600000|2020-09-28 04:00:00|3311.63|3311.03|3312.88|3312.28|3313.38|3312.78|3310.63|3310.03|5250
1601269200000|2020-09-28 05:00:00|3313.13|3312.53|3322.13|3321.53|3322.38|3321.78|3312.88|3312.28|12598
1601272800000|2020-09-28 06:00:00|3322.38|3321.78|3320.13|3319.53|3325.88|3325.28|3320.13|3319.53|12867
1601276400000|2020-09-28 07:00:00|3320.38|3319.78|3324.63|3324.03|3327.38|3326.78|3317.38|3316.78|22953
1601280000000|2020-09-28 08:00:00|3324.13|3323.53|3324.38|3323.78|3330.88|3330.28|3320.38|3319.78|19538
1601283600000|2020-09-28 09:00:00|3324.13|3323.53|3329.63|3329.03|3330.88|3330.28|3323.88|3323.28|13988
1601287200000|2020-09-28 10:00:00|3329.75|3329.15|3342.13|3341.53|3344.88|3344.28|3328.38|3327.78|29563
1601290800000|2020-09-28 11:00:00|3341.88|3341.28|3343.38|3342.78|3344.38|3343.78|3338.13|3337.53|22253
1601294400000|2020-09-28 12:00:00|3343.63|3343.03|3345.63|3345.03|3348.38|3347.78|3342.13|3341.53|26623
1601298000000|2020-09-28 13:00:00|3345.75|3345.15|3339.53|3339.13|3350.28|3349.88|3333.28|3332.88|177197
1601301600000|2020-09-28 14:00:00|3339.78|3339.38|3342.75|3342.35|3357.78|3357.38|3335.28|3334.88|251085
1601305200000|2020-09-28 15:00:00|3343|3342.6|3348.75|3348.35|3354.25|3353.85|3341.75|3341.35|173554
1601308800000|2020-09-28 16:00:00|3349|3348.6|3354|3353.6|3354.25|3353.85|3343|3342.6|133019
1601312400000|2020-09-28 17:00:00|3354.12|3353.72|3357.83|3357.43|3359.58|3359.18|3350|3349.6|85547
1601316000000|2020-09-28 18:00:00|3358.33|3357.93|3359.08|3358.68|3361.08|3360.68|3353.58|3353.18|100712
1601319600000|2020-09-28 19:00:00|3358.83|3358.43|3353.93|3353.53|3359.33|3358.93|3347.43|3347.03|255656
1601323200000|2020-09-28 20:00:00|3353.51|3353.11|3359.26|3357.76|3361.73|3361.13|3350.36|3349.76|64944
1601326800000|2020-09-28 21:00:00|3358.79|3357.29|3359.55|3358.05|3359.59|3358.09|3358.35|3356.85|0
1601330400000|2020-09-28 22:00:00|3358.23|3357.63|3362.11|3361.51|3363.98|3363.38|3357.48|3356.88|7058
1601334000000|2020-09-28 23:00:00|3361.86|3361.26|3365.86|3365.26|3366.61|3366.01|3361.86|3361.26|4785
1601337600000|2020-09-29 00:00:00|3365.61|3365.01|3367.61|3367.01|3368.86|3368.26|3363.36|3362.76|8900
1601341200000|2020-09-29 01:00:00|3367.86|3367.26|3365.36|3364.76|3369.11|3368.51|3363.36|3362.76|10117
1601344800000|2020-09-29 02:00:00|3365.48|3364.88|3364.86|3364.26|3368.11|3367.51|3364.11|3363.51|6990
1601348400000|2020-09-29 03:00:00|3365.11|3364.51|3365.36|3364.76|3365.86|3365.26|3362.61|3362.01|6107
1601352000000|2020-09-29 04:00:00|3365.61|3365.01|3372.11|3371.51|3372.11|3371.51|3365.11|3364.51|8207
1601355600000|2020-09-29 05:00:00|3372.36|3371.76|3368.36|3367.76|3373.36|3372.76|3363.36|3362.76|17709
1601359200000|2020-09-29 06:00:00|3368.48|3367.88|3358.86|3358.26|3368.86|3368.26|3357.61|3357.01|18825
1601362800000|2020-09-29 07:00:00|3358.61|3358.01|3350.61|3350.01|3360.11|3359.51|3345.48|3344.88|33234
1601366400000|2020-09-29 08:00:00|3350.86|3350.26|3351.86|3351.26|3354.36|3353.76|3342.61|3342.01|23543
1601370000000|2020-09-29 09:00:00|3351.73|3351.13|3354.11|3353.51|3355.11|3354.51|3346.61|3346.01|18601
1601373600000|2020-09-29 10:00:00|3353.86|3353.26|3354.11|3353.51|3358.11|3357.51|3352.36|3351.76|16459
1601377200000|2020-09-29 11:00:00|3354.61|3354.01|3351.61|3351.01|3359.11|3358.51|3350.61|3350.01|19789
1601380800000|2020-09-29 12:00:00|3351.48|3350.88|3353.86|3353.26|3355.11|3354.51|3347.61|3347.01|20830
1601384400000|2020-09-29 13:00:00|3353.61|3353.01|3350.01|3349.61|3355.51|3355.11|3345.51|3345.11|135529
1601388000000|2020-09-29 14:00:00|3351.51|3351.11|3340.46|3340.06|3358.46|3358.06|3337.46|3337.06|213014
1601391600000|2020-09-29 15:00:00|3340.71|3340.31|3332.46|3332.06|3344.21|3343.81|3328.96|3328.56|191898
1601395200000|2020-09-29 16:00:00|3332.71|3332.31|3337.95|3337.55|3338.45|3338.05|3328.21|3327.81|114796
1601398800000|2020-09-29 17:00:00|3338.2|3337.8|3343.7|3343.3|3346.2|3345.8|3327.2|3326.8|125983
1601402400000|2020-09-29 18:00:00|3343.95|3343.55|3344.45|3344.05|3349.95|3349.55|3340.45|3340.05|81016
1601406000000|2020-09-29 19:00:00|3344.7|3344.3|3334.87|3334.47|3348.7|3348.3|3334.87|3334.47|172748
1601409600000|2020-09-29 20:00:00|3335|3334.6|3340.45|3338.95|3347.85|3347.25|3334.6|3334|50723
1601413200000|2020-09-29 21:00:00|3340.27|3338.77|3339.32|3337.82|3340.27|3338.77|3338.99|3337.49|0
1601416800000|2020-09-29 22:00:00|3339.47|3338.87|3345.1|3344.5|3347.47|3346.87|3337.97|3337.37|9861
1601420400000|2020-09-29 23:00:00|3344.85|3344.25|3346.6|3346|3348.35|3347.75|3344.85|3344.25|6336
1601424000000|2020-09-30 00:00:00|3346.35|3345.75|3345.22|3344.62|3350.85|3350.25|3344.1|3343.5|10852
1601427600000|2020-09-30 01:00:00|3345.1|3344.5|3356.35|3355.75|3356.6|3356|3344.6|3344|21349
1601431200000|2020-09-30 02:00:00|3356.47|3355.87|3342.85|3342.25|3368.35|3367.75|3338.85|3338.25|44622
1601434800000|2020-09-30 03:00:00|3343.1|3342.5|3324.6|3324|3343.72|3343.12|3324.35|3323.75|31998
1601438400000|2020-09-30 04:00:00|3324.47|3323.87|3323.1|3322.5|3327.35|3326.75|3314.1|3313.5|22307
1601442000000|2020-09-30 05:00:00|3322.6|3322|3307.22|3306.62|3327.6|3327|3307.22|3306.62|19976
1601445600000|2020-09-30 06:00:00|3307.47|3306.87|3316.6|3316|3316.85|3316.25|3301.85|3301.25|31089
1601449200000|2020-09-30 07:00:00|3316.1|3315.5|3315.85|3315.25|3329.85|3329.25|3313.85|3313.25|39027
1601452800000|2020-09-30 08:00:00|3315.97|3315.37|3319.22|3318.62|3321.72|3321.12|3314.6|3314|24284
1601456400000|2020-09-30 09:00:00|3318.85|3318.25|3318.1|3317.5|3319.85|3319.25|3306.85|3306.25|25870
1601460000000|2020-09-30 10:00:00|3318.22|3317.62|3328.6|3328|3336.35|3335.75|3310.6|3310|34759
1601463600000|2020-09-30 11:00:00|3328.35|3327.75|3324.35|3323.75|3332.1|3331.5|3323.1|3322.5|20161
1601467200000|2020-09-30 12:00:00|3324.1|3323.5|3339.85|3339.25|3343.35|3342.75|3321.35|3320.75|44409
1601470800000|2020-09-30 13:00:00|3340.1|3339.5|3361.75|3361.35|3363.25|3362.85|3339.1|3338.5|164242
1601474400000|2020-09-30 14:00:00|3362|3361.6|3370|3369.6|3377.5|3377.1|3361.25|3360.85|227935
1601478000000|2020-09-30 15:00:00|3369.75|3369.35|3379.5|3379.1|3382.5|3382.1|3368|3367.6|154132
1601481600000|2020-09-30 16:00:00|3379.75|3379.35|3381.88|3381.48|3387|3386.6|3379.13|3378.73|98524
1601485200000|2020-09-30 17:00:00|3382.13|3381.73|3386.13|3385.73|3386.38|3385.98|3373.13|3372.73|112199
1601488800000|2020-09-30 18:00:00|3386.38|3385.98|3369.88|3369.48|3394.13|3393.73|3353.13|3352.73|346802
1601492400000|2020-09-30 19:00:00|3369.63|3369.23|3359.21|3358.81|3374.46|3374.06|3339.71|3339.31|495175
1601496000000|2020-09-30 20:00:00|3358.85|3358.45|3348.98|3347.48|3361.95|3361.35|3344.2|3343.6|120967
1601499600000|2020-09-30 21:00:00|3348.9|3347.4|3352.91|3351.41|3353.96|3352.46|3348.9|3347.4|0
1601503200000|2020-09-30 22:00:00|3355.57|3354.97|3367.45|3366.85|3367.7|3367.1|3354.2|3353.6|15492
1601506800000|2020-09-30 23:00:00|3367.57|3366.97|3371.45|3370.85|3371.7|3371.1|3366.45|3365.85|11084
1601510400000|2020-10-01 00:00:00|3371.7|3371.1|3366.2|3365.6|3373.45|3372.85|3365.7|3365.1|13903
1601514000000|2020-10-01 01:00:00|3365.95|3365.35|3380.2|3379.6|3381.95|3381.35|3365.7|3365.1|14382
1601517600000|2020-10-01 02:00:00|3380.32|3379.72|3380.7|3380.1|3382.7|3382.1|3377.7|3377.1|5764
1601521200000|2020-10-01 03:00:00|3380.82|3380.22|3378.7|3378.1|3381.95|3381.35|3376.45|3375.85|4383
1601524800000|2020-10-01 04:00:00|3378.45|3377.85|3377.45|3376.85|3382.07|3381.47|3376.7|3376.1|4035
1601528400000|2020-10-01 05:00:00|3377.2|3376.6|3380.7|3380.1|3380.95|3380.35|3375.07|3374.47|8873
1601532000000|2020-10-01 06:00:00|3380.45|3379.85|3390.2|3389.6|3391.45|3390.85|3379.95|3379.35|15035
1601535600000|2020-10-01 07:00:00|3389.95|3389.35|3387.32|3386.72|3393.2|3392.6|3384.45|3383.85|25448
1601539200000|2020-10-01 08:00:00|3387.45|3386.85|3379.7|3379.1|3391.7|3391.1|3376.2|3375.6|22617
1601542800000|2020-10-01 09:00:00|3379.57|3378.97|3393.2|3392.6|3394.45|3393.85|3379.07|3378.47|29134
1601546400000|2020-10-01 10:00:00|3393.45|3392.85|3391.57|3390.97|3396.7|3396.1|3388.7|3388.1|19660
1601550000000|2020-10-01 11:00:00|3391.45|3390.85|3395.95|3395.35|3397.57|3396.97|3389.95|3389.35|24955
1601553600000|2020-10-01 12:00:00|3396.32|3395.72|3386.95|3386.35|3396.7|3396.1|3386.45|3385.85|43555
1601557200000|2020-10-01 13:00:00|3386.82|3386.22|3377.6|3377.2|3397.35|3396.95|3376.85|3376.45|212154
1601560800000|2020-10-01 14:00:00|3375.72|3375.32|3377.28|3376.88|3384.53|3384.13|3365.85|3365.45|222732
1601564400000|2020-10-01 15:00:00|3377.53|3377.13|3382.78|3382.38|3386.78|3386.38|3368.53|3368.13|168458
1601568000000|2020-10-01 16:00:00|3382.53|3382.13|3382.66|3382.26|3384.91|3384.51|3373.03|3372.63|108891
1601571600000|2020-10-01 17:00:00|3382.91|3382.51|3373.16|3372.76|3387.66|3387.26|3369.66|3369.26|99989
1601575200000|2020-10-01 18:00:00|3373.41|3373.01|3380.41|3380.01|3382.41|3382.01|3361.16|3360.76|195545
1601578800000|2020-10-01 19:00:00|3380.16|3379.76|3381.43|3381.03|3384.66|3384.26|3368.66|3368.26|171699
1601582400000|2020-10-01 20:00:00|3381.42|3381.02|3379.51|3378.01|3385.77|3385.17|3377.39|3376.79|45157
1601586000000|2020-10-01 21:00:00|3379.55|3378.05|3380.24|3378.74|3381|3379.5|3379.29|3377.79|0
1601589600000|2020-10-01 22:00:00|3379.39|3378.79|3383.02|3382.42|3385.77|3385.17|3373.27|3372.67|16533
1601593200000|2020-10-01 23:00:00|3383.14|3382.54|3378.52|3377.92|3383.52|3382.92|3376.52|3375.92|6018
1601596800000|2020-10-02 00:00:00|3378.27|3377.67|3369.02|3368.42|3383.39|3382.79|3366.52|3365.92|21152
1601600400000|2020-10-02 01:00:00|3369.27|3368.67|3370.02|3369.42|3374.02|3373.42|3368.27|3367.67|13276
1601604000000|2020-10-02 02:00:00|3369.77|3369.17|3366.52|3365.92|3371.52|3370.92|3363.02|3362.42|11556
1601607600000|2020-10-02 03:00:00|3366.77|3366.17|3373.77|3373.17|3373.77|3373.17|3365.02|3364.42|7357
1601611200000|2020-10-02 04:00:00|3373.89|3373.29|3346.52|3345.92|3376.27|3375.67|3344.27|3343.67|24261
1601614800000|2020-10-02 05:00:00|3346.27|3345.67|3323.52|3322.92|3347.52|3346.92|3311.52|3310.92|97330
1601618400000|2020-10-02 06:00:00|3323.27|3322.67|3338.27|3337.67|3340.77|3340.17|3319.52|3318.92|44132
1601622000000|2020-10-02 07:00:00|3338.52|3337.92|3339.02|3338.42|3350.52|3349.92|3332.14|3331.54|45270
1601625600000|2020-10-02 08:00:00|3338.27|3337.67|3340.27|3339.67|3343.39|3342.79|3332.52|3331.92|27108
1601629200000|2020-10-02 09:00:00|3340.02|3339.42|3325.27|3324.67|3345.89|3345.29|3321.27|3320.67|37363
1601632800000|2020-10-02 10:00:00|3325.02|3324.42|3332.27|3331.67|3334.27|3333.67|3315.64|3315.04|38474
1601636400000|2020-10-02 11:00:00|3332.39|3331.79|3324.52|3323.92|3336.02|3335.42|3322.27|3321.67|39524
1601640000000|2020-10-02 12:00:00|3323.89|3323.29|3326.02|3325.42|3339.77|3339.17|3319.77|3319.17|67819
1601643600000|2020-10-02 13:00:00|3326.27|3325.67|3351.42|3351.02|3354.67|3354.27|3317.02|3316.42|244020
1601647200000|2020-10-02 14:00:00|3351.54|3351.14|3356.24|3355.84|3364.49|3364.09|3347.24|3346.84|210690
1601650800000|2020-10-02 15:00:00|3355.99|3355.59|3338.74|3338.34|3364.36|3363.96|3337.74|3337.34|202998
1601654400000|2020-10-02 16:00:00|3338.24|3337.84|3364.73|3364.33|3370.24|3369.84|3330.74|3330.34|263489
1601658000000|2020-10-02 17:00:00|3364.98|3364.58|3355.73|3355.33|3368.98|3368.58|3349.23|3348.83|149971
1601661600000|2020-10-02 18:00:00|3355.48|3355.08|3362.73|3362.33|3367.48|3367.08|3354.98|3354.58|141846
1601665200000|2020-10-02 19:00:00|3362.98|3362.58|3349.67|3349.27|3366.42|3366.02|3347.42|3347.02|217537
1601668800000|2020-10-02 20:00:00|3349.31|3348.91|3356.5|3355|3359.28|3358.68|3345.91|3345.31|55046
1601672400000|2020-10-02 21:00:00|3356.45|3354.95|3356.45|3354.95|3356.45|3354.95|3356.45|3354.95|0
1601848800000|2020-10-04 22:00:00|3368.03|3367.43|3367.03|3366.43|3369.41|3368.81|3360.16|3359.56|21104
1601852400000|2020-10-04 23:00:00|3367.16|3366.56|3372.53|3371.93|3374.16|3373.56|3365.16|3364.56|8444
1601856000000|2020-10-05 00:00:00|3372.41|3371.81|3377.66|3377.06|3377.91|3377.31|3370.16|3369.56|13233
1601859600000|2020-10-05 01:00:00|3377.91|3377.31|3371.78|3371.18|3378.16|3377.56|3370.16|3369.56|9471
1601863200000|2020-10-05 02:00:00|3371.66|3371.06|3374.41|3373.81|3375.28|3374.68|3370.91|3370.31|4580
1601866800000|2020-10-05 03:00:00|3374.66|3374.06|3367.91|3367.31|3377.41|3376.81|3367.91|3367.31|6335
1601870400000|2020-10-05 04:00:00|3368.16|3367.56|3371.91|3371.31|3372.03|3371.43|3366.41|3365.81|5508
1601874000000|2020-10-05 05:00:00|3372.16|3371.56|3372.16|3371.56|3374.66|3374.06|3370.66|3370.06|4253
1601877600000|2020-10-05 06:00:00|3372.03|3371.43|3370.16|3369.56|3372.91|3372.31|3364.91|3364.31|12702
1601881200000|2020-10-05 07:00:00|3369.66|3369.06|3362.66|3362.06|3372.66|3372.06|3357.16|3356.56|27900
1601884800000|2020-10-05 08:00:00|3362.41|3361.81|3366.16|3365.56|3369.16|3368.56|3361.91|3361.31|12148
1601888400000|2020-10-05 09:00:00|3366.03|3365.43|3370.91|3370.31|3371.91|3371.31|3363.91|3363.31|12794
1601892000000|2020-10-05 10:00:00|3370.16|3369.56|3373.41|3372.81|3373.66|3373.06|3365.41|3364.81|14761
1601895600000|2020-10-05 11:00:00|3373.16|3372.56|3371.41|3370.81|3376.66|3376.06|3370.66|3370.06|17186
1601899200000|2020-10-05 12:00:00|3371.16|3370.56|3371.16|3370.56|3372.41|3371.81|3368.16|3367.56|22565
1601902800000|2020-10-05 13:00:00|3371.41|3370.81|3376.06|3375.66|3382.56|3382.16|3370.41|3369.81|116484
1601906400000|2020-10-05 14:00:00|3377.06|3376.66|3393.5|3393.1|3396.5|3396.1|3377.06|3376.66|151243
1601910000000|2020-10-05 15:00:00|3393.75|3393.35|3395.25|3394.85|3399.25|3398.85|3392.5|3392.1|99633
1601913600000|2020-10-05 16:00:00|3395.5|3395.1|3397|3396.6|3397.75|3397.35|3393.5|3393.1|44052
1601917200000|2020-10-05 17:00:00|3397.12|3396.72|3389.25|3388.85|3398.5|3398.1|3388.25|3387.85|74521
1601920800000|2020-10-05 18:00:00|3388.75|3388.35|3402.5|3402.1|3402.5|3402.1|3386.25|3385.85|100436
1601924400000|2020-10-05 19:00:00|3402.25|3401.85|3407.44|3407.04|3410.15|3409.75|3399.95|3399.55|214787
1601928000000|2020-10-05 20:00:00|3407.31|3406.91|3402.75|3401.25|3407.91|3407.31|3402.16|3401.23|59422
1601931600000|2020-10-05 21:00:00|3402.73|3401.23|3403.2|3401.7|3404.13|3402.63|3402.47|3400.97|1
1601935200000|2020-10-05 22:00:00|3403.28|3402.68|3405.91|3405.31|3406.91|3406.31|3402.78|3402.18|4511
1601938800000|2020-10-05 23:00:00|3406.16|3405.56|3399.41|3398.81|3406.41|3405.81|3396.91|3396.31|18937
1601942400000|2020-10-06 00:00:00|3399.66|3399.06|3400.66|3400.06|3404.66|3404.06|3394.91|3394.31|13809
1601946000000|2020-10-06 01:00:00|3400.91|3400.31|3405.16|3404.56|3407.53|3406.93|3399.91|3399.31|13003
1601949600000|2020-10-06 02:00:00|3405.41|3404.81|3404.66|3404.06|3406.91|3406.31|3403.41|3402.81|4385
1601953200000|2020-10-06 03:00:00|3404.91|3404.31|3405.16|3404.56|3409.16|3408.56|3403.16|3402.56|11637
1601956800000|2020-10-06 04:00:00|3405.41|3404.81|3405.16|3404.56|3408.41|3407.81|3404.66|3404.06|4419
1601960400000|2020-10-06 05:00:00|3404.91|3404.31|3404.91|3404.31|3405.66|3405.06|3401.41|3400.81|5487
1601964000000|2020-10-06 06:00:00|3404.66|3404.06|3404.66|3404.06|3404.91|3404.31|3400.91|3400.31|6467
1601967600000|2020-10-06 07:00:00|3404.16|3403.56|3397.41|3396.81|3408.66|3408.06|3396.16|3395.56|22733
1601971200000|2020-10-06 08:00:00|3397.28|3396.68|3394.91|3394.31|3398.16|3397.56|3390.66|3390.06|18545
1601974800000|2020-10-06 09:00:00|3394.78|3394.18|3394.16|3393.56|3396.78|3396.18|3393.16|3392.56|14497
1601978400000|2020-10-06 10:00:00|3393.91|3393.31|3396.16|3395.56|3399.66|3399.06|3390.41|3389.81|23164
1601982000000|2020-10-06 11:00:00|3396.41|3395.81|3404.66|3404.06|3405.91|3405.31|3395.16|3394.56|25022
1601985600000|2020-10-06 12:00:00|3404.41|3403.81|3409.41|3408.81|3412.41|3411.81|3402.53|3401.93|30123
1601989200000|2020-10-06 13:00:00|3409.66|3409.06|3404.06|3403.66|3412.56|3412.16|3400.81|3400.41|123803
1601992800000|2020-10-06 14:00:00|3404.31|3403.91|3409.18|3408.78|3415.56|3415.16|3400.81|3400.41|173453
1601996400000|2020-10-06 15:00:00|3409.06|3408.66|3399.31|3398.91|3411.68|3411.28|3396.81|3396.41|142973
1602000000000|2020-10-06 16:00:00|3399.06|3398.66|3413.56|3413.16|3414.06|3413.66|3399.06|3398.66|89084
1602003600000|2020-10-06 17:00:00|3413.68|3413.28|3414.85|3414.45|3420.06|3419.66|3412.31|3411.91|86025
1602007200000|2020-10-06 18:00:00|3414.97|3414.57|3380.35|3379.95|3431.6|3431.2|3367.35|3366.95|318856
1602010800000|2020-10-06 19:00:00|3380.1|3379.7|3359.63|3359.23|3381.63|3381.23|3354.38|3353.98|446065
1602014400000|2020-10-06 20:00:00|3359.56|3359.16|3344.74|3343.24|3366.16|3365.56|3341.53|3340.93|74923
1602018000000|2020-10-06 21:00:00|3344.85|3343.35|3348.52|3347.02|3348.59|3347.09|3344.53|3343.03|1
1602021600000|2020-10-06 22:00:00|3347.78|3347.18|3348.03|3347.43|3356.16|3355.56|3342.91|3342.31|20561
1602025200000|2020-10-06 23:00:00|3347.66|3347.06|3356.41|3355.81|3358.66|3358.06|3346.53|3345.93|18429
1602028800000|2020-10-07 00:00:00|3356.66|3356.06|3357.91|3357.31|3360.41|3359.81|3354.91|3354.31|10969
1602032400000|2020-10-07 01:00:00|3357.66|3357.06|3364.41|3363.81|3365.41|3364.81|3353.03|3352.43|14040
1602036000000|2020-10-07 02:00:00|3364.16|3363.56|3361.91|3361.31|3370.41|3369.81|3358.16|3357.56|20393
1602039600000|2020-10-07 03:00:00|3362.16|3361.56|3364.91|3364.31|3367.28|3366.68|3359.16|3358.56|11046
1602043200000|2020-10-07 04:00:00|3365.16|3364.56|3367.66|3367.06|3367.91|3367.31|3364.16|3363.56|3529
1602046800000|2020-10-07 05:00:00|3367.53|3366.93|3374.91|3374.31|3379.78|3379.18|3366.41|3365.81|16131
1602050400000|2020-10-07 06:00:00|3375.16|3374.56|3379.41|3378.81|3379.66|3379.06|3373.41|3372.81|16063
1602054000000|2020-10-07 07:00:00|3379.66|3379.06|3384.91|3384.31|3388.28|3387.68|3377.16|3376.56|29242
1602057600000|2020-10-07 08:00:00|3385.16|3384.56|3383.16|3382.56|3385.16|3384.56|3378.41|3377.81|16755
1602061200000|2020-10-07 09:00:00|3383.41|3382.81|3378.16|3377.56|3383.66|3383.06|3378.16|3377.56|15111
1602064800000|2020-10-07 10:00:00|3377.91|3377.31|3385.41|3384.81|3385.91|3385.31|3376.03|3375.43|19866
1602068400000|2020-10-07 11:00:00|3385.16|3384.56|3388.41|3387.81|3389.16|3388.56|3381.91|3381.31|18247
1602072000000|2020-10-07 12:00:00|3388.28|3387.68|3389.91|3389.31|3395.16|3394.56|3386.41|3385.81|49459
1602075600000|2020-10-07 13:00:00|3390.16|3389.56|3400.56|3400.16|3405.56|3405.16|3387.41|3386.81|172366
1602079200000|2020-10-07 14:00:00|3401.06|3400.66|3405.28|3404.88|3408.28|3407.88|3394.03|3393.63|200692
1602082800000|2020-10-07 15:00:00|3405.03|3404.63|3404.53|3404.13|3409.28|3408.88|3402.28|3401.88|109784
1602086400000|2020-10-07 16:00:00|3404.78|3404.38|3406.25|3405.85|3407.03|3406.63|3395.78|3395.38|104687
1602090000000|2020-10-07 17:00:00|3406.5|3406.1|3414.5|3414.1|3419|3418.6|3406.25|3405.85|98678
1602093600000|2020-10-07 18:00:00|3414.75|3414.35|3423|3422.6|3424.5|3424.1|3413.25|3412.85|120612
1602097200000|2020-10-07 19:00:00|3422.75|3422.35|3417.01|3416.61|3427|3426.6|3417.01|3416.61|215042
1602100800000|2020-10-07 20:00:00|3415.97|3415.57|3417.26|3415.76|3418.44|3417.84|3412.82|3412.22|60383
1602104400000|2020-10-07 21:00:00|3417.01|3415.51|3417.59|3416.09|3418.18|3416.68|3416.75|3415.25|0
1602108000000|2020-10-07 22:00:00|3414.94|3414.34|3420.32|3419.72|3421.82|3421.22|3414.94|3414.34|7634
1602111600000|2020-10-07 23:00:00|3420.19|3419.59|3423.07|3422.47|3424.32|3423.72|3418.07|3417.47|6756
1602115200000|2020-10-08 00:00:00|3423.32|3422.72|3419.82|3419.22|3423.57|3422.97|3417.07|3416.47|8927
1602118800000|2020-10-08 01:00:00|3419.57|3418.97|3428.07|3427.47|3430.32|3429.72|3417.82|3417.22|13913
1602122400000|2020-10-08 02:00:00|3428.19|3427.59|3426.94|3426.34|3429.57|3428.97|3422.82|3422.22|11176
1602126000000|2020-10-08 03:00:00|3426.82|3426.22|3426.07|3425.47|3428.07|3427.47|3425.44|3424.84|5270
1602129600000|2020-10-08 04:00:00|3426.19|3425.59|3427.69|3427.09|3427.69|3427.09|3424.07|3423.47|3554
1602133200000|2020-10-08 05:00:00|3427.57|3426.97|3428.32|3427.72|3428.82|3428.22|3425.82|3425.22|4572
1602136800000|2020-10-08 06:00:00|3428.57|3427.97|3440.57|3439.97|3442.07|3441.47|3428.32|3427.72|22880
1602140400000|2020-10-08 07:00:00|3440.82|3440.22|3434.07|3433.47|3442.07|3441.47|3433.32|3432.72|23780
1602144000000|2020-10-08 08:00:00|3434.32|3433.72|3430.69|3430.09|3434.82|3434.22|3423.57|3422.97|23560
1602147600000|2020-10-08 09:00:00|3430.57|3429.97|3428.07|3427.47|3431.32|3430.72|3426.32|3425.72|15093
1602151200000|2020-10-08 10:00:00|3427.82|3427.22|3429.32|3428.72|3439.32|3438.72|3427.07|3426.47|23164
1602154800000|2020-10-08 11:00:00|3429.19|3428.59|3431.07|3430.47|3431.82|3431.22|3427.32|3426.72|17366
1602158400000|2020-10-08 12:00:00|3431.32|3430.72|3437.07|3436.47|3440.07|3439.47|3429.82|3429.22|47818
1602162000000|2020-10-08 13:00:00|3437.19|3436.59|3440.47|3440.07|3440.97|3440.57|3432.22|3431.82|131819
1602165600000|2020-10-08 14:00:00|3440.72|3440.32|3439.83|3439.43|3445.58|3445.18|3431.97|3431.57|168062
1602169200000|2020-10-08 15:00:00|3439.58|3439.18|3434.33|3433.93|3444.58|3444.18|3428.58|3428.18|145850
1602172800000|2020-10-08 16:00:00|3434.83|3434.43|3442.28|3441.88|3444.58|3444.18|3433.83|3433.43|75364
1602176400000|2020-10-08 17:00:00|3442.4|3442|3438.28|3437.88|3443.03|3442.63|3437.78|3437.38|53345
1602180000000|2020-10-08 18:00:00|3438.53|3438.13|3444.03|3443.63|3445.78|3445.38|3437.03|3436.63|70483
1602183600000|2020-10-08 19:00:00|3443.78|3443.38|3446.66|3446.26|3447.66|3447.26|3439.28|3438.88|140787
1602187200000|2020-10-08 20:00:00|3446.59|3446.19|3455.72|3454.22|3455.81|3455.21|3444.19|3443.59|49821
1602190800000|2020-10-08 21:00:00|3455.69|3454.19|3455.58|3454.08|3455.72|3454.22|3453.98|3452.48|4
1602194400000|2020-10-08 22:00:00|3456.31|3455.71|3461.69|3461.09|3464.94|3464.34|3455.31|3454.71|17405
1602198000000|2020-10-08 23:00:00|3461.81|3461.21|3462.94|3462.34|3463.44|3462.84|3459.69|3459.09|9994
1602201600000|2020-10-09 00:00:00|3462.69|3462.09|3460.69|3460.09|3464.69|3464.09|3458.69|3458.09|14346
1602205200000|2020-10-09 01:00:00|3460.94|3460.34|3462.69|3462.09|3463.44|3462.84|3459.19|3458.59|8689
1602208800000|2020-10-09 02:00:00|3462.44|3461.84|3466.19|3465.59|3466.69|3466.09|3462.44|3461.84|5984
1602212400000|2020-10-09 03:00:00|3466.31|3465.71|3465.69|3465.09|3468.81|3468.21|3465.69|3465.09|6922
1602216000000|2020-10-09 04:00:00|3465.44|3464.84|3464.69|3464.09|3465.69|3465.09|3463.69|3463.09|3490
1602219600000|2020-10-09 05:00:00|3464.44|3463.84|3460.19|3459.59|3464.94|3464.34|3460.19|3459.59|6420
1602223200000|2020-10-09 06:00:00|3460.44|3459.84|3455.94|3455.34|3460.94|3460.34|3454.56|3453.96|14448
1602226800000|2020-10-09 07:00:00|3456.19|3455.59|3459.94|3459.34|3461.69|3461.09|3455.94|3455.34|18128
1602230400000|2020-10-09 08:00:00|3459.19|3458.59|3459.94|3459.34|3462.94|3462.34|3457.94|3457.34|13615
1602234000000|2020-10-09 09:00:00|3459.69|3459.09|3460.19|3459.59|3461.44|3460.84|3458.69|3458.09|11202
1602237600000|2020-10-09 10:00:00|3460.44|3459.84|3456.69|3456.09|3465.19|3464.59|3456.31|3455.71|16835
1602241200000|2020-10-09 11:00:00|3456.94|3456.34|3461.69|3461.09|3463.94|3463.34|3455.94|3455.34|13183
1602244800000|2020-10-09 12:00:00|3461.44|3460.84|3467.44|3466.84|3468.44|3467.84|3460.94|3460.34|33509
1602248400000|2020-10-09 13:00:00|3467.19|3466.59|3464.84|3464.44|3470.34|3469.94|3460.84|3460.44|139437
1602252000000|2020-10-09 14:00:00|3465.09|3464.69|3464.93|3464.53|3466.59|3466.19|3458.43|3458.03|148410
1602255600000|2020-10-09 15:00:00|3465.18|3464.78|3479.18|3478.78|3481.18|3480.78|3464.93|3464.53|180726
1602259200000|2020-10-09 16:00:00|3478.93|3478.53|3475.95|3475.55|3482.68|3482.28|3474.43|3474.03|127224
1602262800000|2020-10-09 17:00:00|3476.2|3475.8|3478.45|3478.05|3478.45|3478.05|3473.2|3472.8|63924
1602266400000|2020-10-09 18:00:00|3478.2|3477.8|3472.95|3472.55|3478.45|3478.05|3468.95|3468.55|86755
1602270000000|2020-10-09 19:00:00|3472.7|3472.3|3477.64|3477.24|3479.14|3478.74|3470.89|3470.49|152710
1602273600000|2020-10-09 20:00:00|3477.74|3477.14|3486.07|3484.57|3488.86|3488.26|3476.49|3475.89|55863
1602277200000|2020-10-09 21:00:00|3486.09|3484.59|3486.09|3484.59|3486.09|3484.59|3486.09|3484.59|0
1602453600000|2020-10-11 22:00:00|3476.61|3476.01|3479.49|3478.89|3481.74|3481.14|3473.99|3473.39|12002
1602457200000|2020-10-11 23:00:00|3479.61|3479.01|3479.24|3478.64|3482.74|3482.14|3475.24|3474.64|8350
1602460800000|2020-10-12 00:00:00|3479.49|3478.89|3477.74|3477.14|3480.49|3479.89|3473.24|3472.64|14147
1602464400000|2020-10-12 01:00:00|3477.49|3476.89|3485.24|3484.64|3486.24|3485.64|3475.24|3474.64|16569
1602468000000|2020-10-12 02:00:00|3485.49|3484.89|3484.74|3484.14|3485.99|3485.39|3482.11|3481.51|9236
1602471600000|2020-10-12 03:00:00|3484.86|3484.26|3485.99|3485.39|3487.49|3486.89|3483.24|3482.64|4373
1602475200000|2020-10-12 04:00:00|3485.86|3485.26|3487.74|3487.14|3488.24|3487.64|3485.49|3484.89|5384
1602478800000|2020-10-12 05:00:00|3487.49|3486.89|3494.36|3493.76|3495.11|3494.51|3487.24|3486.64|11397
1602482400000|2020-10-12 06:00:00|3494.49|3493.89|3489.24|3488.64|3495.49|3494.89|3488.99|3488.39|11514
1602486000000|2020-10-12 07:00:00|3488.99|3488.39|3489.74|3489.14|3491.49|3490.89|3486.24|3485.64|23795
1602489600000|2020-10-12 08:00:00|3489.61|3489.01|3490.24|3489.64|3500.74|3500.14|3488.99|3488.39|23417
1602493200000|2020-10-12 09:00:00|3489.99|3489.39|3490.49|3489.89|3495.24|3494.64|3489.74|3489.14|20388
1602496800000|2020-10-12 10:00:00|3490.36|3489.76|3498.74|3498.14|3498.74|3498.14|3490.24|3489.64|13577
1602500400000|2020-10-12 11:00:00|3498.49|3497.89|3501.24|3500.64|3501.74|3501.14|3495.99|3495.39|20879
1602504000000|2020-10-12 12:00:00|3500.74|3500.14|3505.49|3504.89|3508.49|3507.89|3500.49|3499.89|35728
1602507600000|2020-10-12 13:00:00|3505.24|3504.64|3503.64|3503.24|3507.74|3507.24|3500.39|3499.99|121479
1602511200000|2020-10-12 14:00:00|3503.39|3502.99|3516.87|3516.47|3519.12|3518.72|3501.64|3501.24|165501
1602514800000|2020-10-12 15:00:00|3517.12|3516.72|3527.12|3526.72|3530.87|3530.47|3517.12|3516.72|155949
1602518400000|2020-10-12 16:00:00|3527.37|3526.97|3538.37|3537.97|3543.12|3542.72|3526.62|3526.22|132480
1602522000000|2020-10-12 17:00:00|3538.62|3538.22|3542.69|3542.29|3547.69|3547.29|3535.87|3535.47|119946
1602525600000|2020-10-12 18:00:00|3542.94|3542.54|3544.69|3544.29|3549.94|3549.54|3542.44|3542.04|107682
1602529200000|2020-10-12 19:00:00|3544.94|3544.54|3533.76|3533.36|3547.44|3547.04|3531.76|3531.36|253512
1602532800000|2020-10-12 20:00:00|3533.86|3533.26|3540.79|3539.29|3543.32|3542.63|3531.61|3531.01|62780
1602536400000|2020-10-12 21:00:00|3540.82|3539.32|3541.59|3540.09|3542.43|3540.93|3540.13|3538.63|15
1602540000000|2020-10-12 22:00:00|3541.91|3540.41|3539.61|3539.01|3544.36|3543.76|3538.86|3538.26|6507
1602543600000|2020-10-12 23:00:00|3539.73|3539.13|3540.36|3539.76|3542.36|3541.76|3538.11|3537.51|6061
1602547200000|2020-10-13 00:00:00|3540.61|3540.01|3529.61|3529.01|3541.36|3540.76|3525.36|3524.76|26290
1602550800000|2020-10-13 01:00:00|3529.36|3528.76|3526.61|3526.01|3531.86|3531.26|3524.11|3523.51|12070
1602554400000|2020-10-13 02:00:00|3526.86|3526.26|3528.11|3527.51|3528.11|3527.51|3522.36|3521.76|8341
1602558000000|2020-10-13 03:00:00|3528.23|3527.63|3528.11|3527.51|3529.86|3529.26|3525.61|3525.01|6999
1602561600000|2020-10-13 04:00:00|3528.36|3527.76|3527.61|3527.01|3528.61|3528.01|3525.36|3524.76|4667
1602565200000|2020-10-13 05:00:00|3527.86|3527.26|3536.61|3536.01|3538.36|3537.76|3527.61|3527.01|20868
1602568800000|2020-10-13 06:00:00|3536.36|3535.76|3527.36|3526.76|3538.36|3537.76|3522.36|3521.76|16801
1602572400000|2020-10-13 07:00:00|3527.23|3526.63|3521.86|3521.26|3527.86|3527.26|3519.11|3518.51|26525
1602576000000|2020-10-13 08:00:00|3522.11|3521.51|3536.61|3536.01|3536.61|3536.01|3522.11|3521.51|27420
1602579600000|2020-10-13 09:00:00|3536.36|3535.76|3538.36|3537.76|3540.11|3539.51|3533.86|3533.26|21329
1602583200000|2020-10-13 10:00:00|3538.61|3538.01|3531.36|3530.76|3539.86|3539.26|3529.86|3529.26|32170
1602586800000|2020-10-13 11:00:00|3531.11|3530.51|3537.36|3536.76|3540.86|3540.26|3530.86|3530.26|31106
1602590400000|2020-10-13 12:00:00|3537.11|3536.51|3531.36|3530.76|3539.11|3538.51|3528.11|3527.51|49456
1602594000000|2020-10-13 13:00:00|3531.23|3530.63|3527.76|3527.36|3533.01|3532.61|3520.26|3519.86|203489
1602597600000|2020-10-13 14:00:00|3528.01|3527.61|3523.26|3522.86|3530.01|3529.61|3515.01|3514.61|241870
1602601200000|2020-10-13 15:00:00|3523.51|3523.11|3524.01|3523.61|3528.26|3527.86|3520.01|3519.61|150550
1602604800000|2020-10-13 16:00:00|3524.26|3523.86|3522.51|3522.11|3525.76|3525.36|3515.76|3515.36|116570
1602608400000|2020-10-13 17:00:00|3522.76|3522.36|3509.01|3508.61|3525.26|3524.86|3507.01|3506.61|171337
1602612000000|2020-10-13 18:00:00|3508.51|3508.11|3509.51|3509.11|3515.01|3514.61|3500.01|3499.61|182321
1602615600000|2020-10-13 19:00:00|3509.01|3508.61|3510.51|3510.11|3524.26|3523.86|3508.26|3507.86|181832
1602619200000|2020-10-13 20:00:00|3510.61|3510.01|3510.89|3509.39|3515.48|3514.88|3508.86|3508.26|49720
1602622800000|2020-10-13 21:00:00|3510.96|3509.46|3511.25|3509.75|3511.53|3510.03|3510.56|3509.06|0
1602626400000|2020-10-13 22:00:00|3510.89|3509.39|3516.65|3516.05|3518.53|3517.93|3509.73|3509.13|6301
1602630000000|2020-10-13 23:00:00|3516.78|3516.18|3517.9|3517.3|3519.53|3518.93|3515.53|3514.93|4420
1602633600000|2020-10-14 00:00:00|3518.03|3517.43|3519.03|3518.43|3522.53|3521.93|3514.78|3514.18|9059
1602637200000|2020-10-14 01:00:00|3518.9|3518.3|3518.78|3518.18|3520.78|3520.18|3511.53|3510.93|20291
1602640800000|2020-10-14 02:00:00|3518.53|3517.93|3521.53|3520.93|3523.53|3522.93|3517.53|3516.93|9593
1602644400000|2020-10-14 03:00:00|3521.78|3521.18|3526.03|3525.43|3528.03|3527.43|3521.78|3521.18|6804
1602648000000|2020-10-14 04:00:00|3526.28|3525.68|3523.78|3523.18|3529.78|3529.18|3521.9|3521.3|9371
1602651600000|2020-10-14 05:00:00|3523.9|3523.3|3520.28|3519.68|3524.53|3523.93|3519.9|3519.3|8212
1602655200000|2020-10-14 06:00:00|3520.4|3519.8|3526.78|3526.18|3528.28|3527.68|3517.53|3516.93|11476
1602658800000|2020-10-14 07:00:00|3526.9|3526.3|3526.53|3525.93|3527.78|3527.18|3518.28|3517.68|17546
1602662400000|2020-10-14 08:00:00|3526.28|3525.68|3529.28|3528.68|3533.03|3532.43|3524.78|3524.18|15364
1602666000000|2020-10-14 09:00:00|3529.4|3528.8|3522.03|3521.43|3532.78|3532.18|3520.28|3519.68|21409
1602669600000|2020-10-14 10:00:00|3522.28|3521.68|3506.78|3506.18|3524.03|3523.43|3503.03|3502.43|40076
1602673200000|2020-10-14 11:00:00|3507.03|3506.43|3511.78|3511.18|3514.28|3513.68|3505.78|3505.18|26368
1602676800000|2020-10-14 12:00:00|3511.65|3511.05|3520.53|3519.93|3521.78|3521.18|3510.53|3509.93|32845
1602680400000|2020-10-14 13:00:00|3520.78|3520.18|3527.18|3526.78|3529.18|3528.78|3513.93|3513.53|129485
1602684000000|2020-10-14 14:00:00|3527.68|3527.28|3516.68|3516.28|3527.68|3527.28|3507.68|3507.28|185075
1602687600000|2020-10-14 15:00:00|3516.93|3516.53|3491.68|3491.28|3518.93|3518.53|3490.18|3489.78|206513
1602691200000|2020-10-14 16:00:00|3491.93|3491.53|3488.98|3488.58|3499.93|3499.53|3480.58|3480.18|186705
1602694800000|2020-10-14 17:00:00|3488.48|3488.08|3490.23|3489.83|3493.73|3493.33|3481.23|3480.83|131830
1602698400000|2020-10-14 18:00:00|3489.98|3489.58|3490.48|3490.08|3496.73|3496.33|3480.98|3480.58|169592
1602702000000|2020-10-14 19:00:00|3490.73|3490.33|3489.33|3488.93|3502.08|3501.68|3487.08|3486.68|212188
1602705600000|2020-10-14 20:00:00|3489.24|3488.84|3488.37|3486.87|3491.34|3490.74|3486.84|3486.24|51344
1602709200000|2020-10-14 21:00:00|3488.47|3486.97|3488.4|3486.9|3488.99|3487.49|3487.64|3486.14|0
1602712800000|2020-10-14 22:00:00|3488.26|3486.76|3490.71|3490.11|3495.09|3494.49|3483.09|3482.49|18529
1602716400000|2020-10-14 23:00:00|3490.84|3490.24|3492.59|3491.99|3494.59|3493.99|3489.84|3489.24|10087
1602720000000|2020-10-15 00:00:00|3492.34|3491.74|3487.09|3486.49|3494.34|3493.74|3485.71|3485.11|11543
1602723600000|2020-10-15 01:00:00|3487.34|3486.74|3480.84|3480.24|3491.34|3490.74|3477.09|3476.49|18791
1602727200000|2020-10-15 02:00:00|3480.71|3480.11|3474.34|3473.74|3482.09|3481.49|3474.09|3473.49|9618
1602730800000|2020-10-15 03:00:00|3474.46|3473.86|3474.84|3474.24|3477.21|3476.61|3472.84|3472.24|8809
1602734400000|2020-10-15 04:00:00|3474.71|3474.11|3479.34|3478.74|3481.84|3481.24|3472.09|3471.49|7270
1602738000000|2020-10-15 05:00:00|3478.84|3478.24|3479.59|3478.99|3484.34|3483.74|3478.34|3477.74|6645
1602741600000|2020-10-15 06:00:00|3479.46|3478.86|3470.34|3469.74|3479.59|3478.99|3469.84|3469.24|16546
1602745200000|2020-10-15 07:00:00|3470.09|3469.49|3471.59|3470.99|3474.09|3473.49|3467.09|3466.49|44625
1602748800000|2020-10-15 08:00:00|3471.34|3470.74|3453.09|3452.49|3471.34|3470.74|3450.09|3449.49|55362
1602752400000|2020-10-15 09:00:00|3452.96|3452.36|3450.59|3449.99|3454.34|3453.74|3442.34|3441.74|51503
1602756000000|2020-10-15 10:00:00|3450.84|3450.24|3455.84|3455.24|3456.84|3456.24|3446.46|3445.86|35772
1602759600000|2020-10-15 11:00:00|3456.34|3455.74|3452.59|3451.99|3459.34|3458.74|3450.59|3449.99|25002
1602763200000|2020-10-15 12:00:00|3452.34|3451.74|3447.09|3446.49|3453.21|3452.61|3442.59|3441.99|62970
1602766800000|2020-10-15 13:00:00|3446.96|3446.36|3464.99|3464.59|3464.99|3464.59|3440.24|3439.84|212152
1602770400000|2020-10-15 14:00:00|3464.74|3464.34|3456.24|3455.84|3465.49|3465.09|3447.24|3446.84|271408
1602774000000|2020-10-15 15:00:00|3455.99|3455.59|3464.49|3464.09|3472.11|3471.71|3448.74|3448.34|188726
1602777600000|2020-10-15 16:00:00|3463.99|3463.59|3467.62|3467.22|3468.12|3467.72|3457.49|3457.09|136230
1602781200000|2020-10-15 17:00:00|3467.37|3466.97|3474.12|3473.72|3477.12|3476.72|3466.62|3466.22|106323
1602784800000|2020-10-15 18:00:00|3474.24|3473.84|3478.12|3477.72|3479.12|3478.72|3471.62|3471.22|91430
1602788400000|2020-10-15 19:00:00|3477.87|3477.47|3484.52|3484.12|3489.52|3489.12|3477.12|3476.72|196128
1602792000000|2020-10-15 20:00:00|3484.62|3484.02|3484.93|3483.43|3486.99|3486.39|3483.74|3482.37|36852
1602795600000|2020-10-15 21:00:00|3484.96|3483.46|3486.92|3485.42|3486.92|3485.42|3484.78|3483.28|0
1602799200000|2020-10-15 22:00:00|3486.74|3485.24|3485.37|3484.77|3488.62|3488.02|3485.12|3484.52|5404
1602802800000|2020-10-15 23:00:00|3485.49|3484.89|3492.22|3491.62|3495.47|3494.87|3485.12|3484.52|12494
1602806400000|2020-10-16 00:00:00|3492.34|3491.74|3492.47|3491.87|3495.22|3494.62|3487.47|3486.87|10697
1602810000000|2020-10-16 01:00:00|3492.22|3491.62|3494.47|3493.87|3499.72|3499.12|3492.22|3491.62|12246
1602813600000|2020-10-16 02:00:00|3494.22|3493.62|3493.97|3493.37|3495.47|3494.87|3493.22|3492.62|4026
1602817200000|2020-10-16 03:00:00|3494.22|3493.62|3484.47|3483.87|3494.47|3493.87|3480.72|3480.12|14111
1602820800000|2020-10-16 04:00:00|3484.22|3483.62|3480.47|3479.87|3484.97|3484.37|3479.72|3479.12|7649
1602824400000|2020-10-16 05:00:00|3480.59|3479.99|3486.47|3485.87|3488.47|3487.87|3480.59|3479.99|7884
1602828000000|2020-10-16 06:00:00|3485.97|3485.37|3488.97|3488.37|3489.22|3488.62|3481.22|3480.62|11548
1602831600000|2020-10-16 07:00:00|3488.47|3487.87|3485.22|3484.62|3490.22|3489.62|3479.22|3478.62|30677
1602835200000|2020-10-16 08:00:00|3485.09|3484.49|3487.22|3486.62|3489.47|3488.87|3482.72|3482.12|14615
1602838800000|2020-10-16 09:00:00|3486.97|3486.37|3484.34|3483.74|3488.97|3488.37|3479.22|3478.62|20287
1602842400000|2020-10-16 10:00:00|3484.22|3483.62|3489.72|3489.12|3493.22|3492.62|3481.72|3481.12|24229
1602846000000|2020-10-16 11:00:00|3489.47|3488.87|3491.47|3490.87|3495.22|3494.62|3486.72|3486.12|24547
1602849600000|2020-10-16 12:00:00|3491.22|3490.62|3498.97|3498.37|3499.22|3498.62|3489.72|3489.12|38321
1602853200000|2020-10-16 13:00:00|3498.72|3498.12|3500.37|3499.97|3501.37|3500.97|3491.97|3491.37|175058
1602856800000|2020-10-16 14:00:00|3500.62|3500.22|3508.08|3507.68|3516.83|3516.43|3499.87|3499.47|202831
1602860400000|2020-10-16 15:00:00|3507.83|3507.43|3503.58|3503.18|3508.33|3507.93|3494.83|3494.43|148554
1602864000000|2020-10-16 16:00:00|3503.33|3502.93|3499.38|3498.98|3504.08|3503.68|3492.88|3492.48|105767
1602867600000|2020-10-16 17:00:00|3499.13|3498.73|3501.88|3501.48|3504.75|3504.35|3497.63|3497.23|71547
1602871200000|2020-10-16 18:00:00|3501.63|3501.23|3507.88|3507.48|3508.13|3507.73|3498.38|3497.98|87673
1602874800000|2020-10-16 19:00:00|3507.63|3507.23|3482.01|3481.61|3508.13|3507.73|3481.51|3481.11|221654
1602878400000|2020-10-16 20:00:00|3482.26|3481.86|3473.47|3471.97|3483.55|3482.95|3469.67|3469.07|91777
1603058400000|2020-10-18 22:00:00|3480.98|3480.38|3486.05|3485.45|3487.36|3486.76|3478.61|3478.01|11388
1603062000000|2020-10-18 23:00:00|3485.8|3485.2|3485.8|3485.2|3488.05|3487.45|3484.05|3483.45|5214
1603065600000|2020-10-19 00:00:00|3486.05|3485.45|3489.55|3488.95|3489.8|3489.2|3486.05|3485.45|7047
1603069200000|2020-10-19 01:00:00|3489.8|3489.2|3492.05|3491.45|3494.8|3494.2|3487.55|3486.95|11260
1603072800000|2020-10-19 02:00:00|3491.8|3491.2|3492.3|3491.7|3495.8|3495.2|3490.05|3489.45|7399
1603076400000|2020-10-19 03:00:00|3492.42|3491.82|3492.55|3491.95|3493.55|3492.95|3488.8|3488.2|5611
1603080000000|2020-10-19 04:00:00|3492.67|3492.07|3493.8|3493.2|3495.05|3494.45|3492.05|3491.45|3595
1603083600000|2020-10-19 05:00:00|3493.67|3493.07|3494.8|3494.2|3496.3|3495.7|3492.3|3491.7|6735
1603087200000|2020-10-19 06:00:00|3494.55|3493.95|3494.8|3494.2|3495.3|3494.7|3491.55|3490.95|5544
1603090800000|2020-10-19 07:00:00|3494.42|3493.82|3497.55|3496.95|3504.8|3504.2|3494.42|3493.82|26911
1603094400000|2020-10-19 08:00:00|3497.3|3496.7|3501.3|3500.7|3501.8|3501.2|3494.3|3493.7|10872
1603098000000|2020-10-19 09:00:00|3501.17|3500.57|3500.3|3499.7|3503.55|3502.95|3497.3|3496.7|11150
1603101600000|2020-10-19 10:00:00|3500.05|3499.45|3501.05|3500.45|3501.55|3500.95|3495.3|3494.7|14944
1603105200000|2020-10-19 11:00:00|3501.3|3500.7|3497.8|3497.2|3502.05|3501.45|3497.8|3497.2|11892
1603108800000|2020-10-19 12:00:00|3498.05|3497.45|3494.17|3493.57|3498.3|3497.7|3493.05|3492.45|22730
1603112400000|2020-10-19 13:00:00|3494.3|3493.7|3493.7|3493.3|3501.95|3501.55|3493.45|3493.05|119346
1603116000000|2020-10-19 14:00:00|3493.2|3492.8|3480.57|3480.17|3493.2|3492.8|3472.82|3472.42|275026
1603119600000|2020-10-19 15:00:00|3480.32|3479.92|3471.57|3471.17|3483.07|3482.67|3465.32|3464.92|166879
1603123200000|2020-10-19 16:00:00|3471.32|3470.92|3470.69|3470.29|3475.57|3475.17|3465.57|3465.17|116881
1603126800000|2020-10-19 17:00:00|3470.81|3470.41|3457.69|3457.29|3472.94|3472.54|3454.69|3454.29|101853
1603130400000|2020-10-19 18:00:00|3457.44|3457.04|3431.44|3431.04|3460.94|3460.54|3430.94|3430.54|223291
1603134000000|2020-10-19 19:00:00|3431.69|3431.29|3429.77|3429.37|3436.39|3435.99|3420.02|3419.62|367070
1603137600000|2020-10-19 20:00:00|3429.7|3429.3|3443.04|3441.54|3443.92|3443.32|3429.7|3429.2|79513
1603141200000|2020-10-19 21:00:00|3443|3441.5|3443.58|3442.08|3443.58|3442.08|3440.54|3439.04|1
1603144800000|2020-10-19 22:00:00|3445.42|3444.82|3447.8|3447.2|3450.42|3449.82|3443.3|3442.7|12509
1603148400000|2020-10-19 23:00:00|3447.55|3446.95|3448.55|3447.95|3449.3|3448.7|3447.05|3446.45|4822
1603152000000|2020-10-20 00:00:00|3448.42|3447.82|3450.05|3449.45|3454.05|3453.45|3448.3|3447.7|9646
1603155600000|2020-10-20 01:00:00|3450.3|3449.7|3441.3|3440.7|3451.8|3451.2|3438.3|3437.7|17065
1603159200000|2020-10-20 02:00:00|3441.05|3440.45|3441.3|3440.7|3445.8|3445.2|3437.55|3436.95|8388
1603162800000|2020-10-20 03:00:00|3441.17|3440.57|3446.55|3445.95|3449.8|3449.2|3440.3|3439.7|9267
1603166400000|2020-10-20 04:00:00|3446.3|3445.7|3441.55|3440.95|3446.55|3445.95|3440.3|3439.7|7273
1603170000000|2020-10-20 05:00:00|3441.42|3440.82|3445.3|3444.7|3447.8|3447.2|3437.3|3436.7|10589
1603173600000|2020-10-20 06:00:00|3445.42|3444.82|3445.3|3444.7|3447.05|3446.45|3440.55|3439.95|11629
1603177200000|2020-10-20 07:00:00|3446.05|3445.45|3451.05|3450.45|3451.55|3450.95|3442.3|3441.7|22434
1603180800000|2020-10-20 08:00:00|3450.92|3450.32|3449.17|3448.57|3453.8|3453.2|3448.55|3447.95|15939
1603184400000|2020-10-20 09:00:00|3449.3|3448.7|3452.8|3452.2|3453.55|3452.95|3448.8|3448.2|11681
1603188000000|2020-10-20 10:00:00|3453.05|3452.45|3457.55|3456.95|3460.42|3459.82|3451.55|3450.95|17991
1603191600000|2020-10-20 11:00:00|3458.05|3457.45|3453.8|3453.2|3458.3|3457.7|3451.8|3451.2|17334
1603195200000|2020-10-20 12:00:00|3453.92|3453.32|3443.8|3443.2|3453.92|3453.32|3435.92|3435.32|53762
1603198800000|2020-10-20 13:00:00|3443.55|3442.95|3457.7|3457.3|3457.95|3457.55|3439.7|3439.3|186214
1603202400000|2020-10-20 14:00:00|3457.45|3457.05|3445.15|3444.75|3461.9|3461.5|3445.15|3444.75|192179
1603206000000|2020-10-20 15:00:00|3444.65|3444.25|3451.15|3450.75|3451.4|3451|3435.9|3435.5|183650
1603209600000|2020-10-20 16:00:00|3451.02|3450.62|3460.05|3459.65|3467.15|3466.75|3449.9|3449.5|179776
1603213200000|2020-10-20 17:00:00|3460.3|3459.9|3466.55|3466.15|3478.05|3477.65|3459.05|3458.65|172325
1603216800000|2020-10-20 18:00:00|3466.8|3466.4|3459.8|3459.4|3472.55|3472.15|3458.8|3458.4|129318
1603220400000|2020-10-20 19:00:00|3460.3|3459.9|3442.47|3442.07|3464.8|3464.4|3435.8|3435.4|325613
1603224000000|2020-10-20 20:00:00|3442.39|3441.99|3437.09|3435.59|3445.49|3444.89|3427.11|3426.51|83162
1603227600000|2020-10-20 21:00:00|3437.17|3435.67|3440.35|3438.85|3441.12|3439.62|3436.77|3435.27|0
1603231200000|2020-10-20 22:00:00|3444.86|3444.26|3449.74|3449.14|3451.24|3450.64|3439.24|3438.64|16608
1603234800000|2020-10-20 23:00:00|3449.99|3449.39|3452.99|3452.39|3457.74|3457.14|3447.99|3447.39|17337
1603238400000|2020-10-21 00:00:00|3453.24|3452.64|3454.74|3454.14|3458.74|3458.14|3451.24|3450.64|12692
1603242000000|2020-10-21 01:00:00|3454.99|3454.39|3453.74|3453.14|3457.24|3456.64|3451.49|3450.89|10959
1603245600000|2020-10-21 02:00:00|3453.86|3453.26|3458.24|3457.64|3461.24|3460.64|3453.74|3453.14|13417
1603249200000|2020-10-21 03:00:00|3458.49|3457.89|3462.99|3462.39|3465.99|3465.39|3457.49|3456.89|12744
1603252800000|2020-10-21 04:00:00|3462.86|3462.26|3463.74|3463.14|3465.74|3465.14|3461.99|3461.39|5570
1603256400000|2020-10-21 05:00:00|3463.86|3463.26|3457.49|3456.89|3465.49|3464.89|3454.49|3453.89|9770
1603260000000|2020-10-21 06:00:00|3457.61|3457.01|3461.49|3460.89|3465.74|3465.14|3456.24|3455.64|11751
1603263600000|2020-10-21 07:00:00|3461.24|3460.64|3449.24|3448.64|3461.24|3460.64|3443.99|3443.39|29998
1603267200000|2020-10-21 08:00:00|3449.36|3448.76|3431.24|3430.64|3450.74|3450.14|3430.99|3430.39|30507
1603270800000|2020-10-21 09:00:00|3431.49|3430.89|3445.11|3444.51|3446.86|3446.26|3429.24|3428.64|21292
1603274400000|2020-10-21 10:00:00|3445.24|3444.64|3441.49|3440.89|3446.49|3445.89|3439.24|3438.64|11556
1603278000000|2020-10-21 11:00:00|3441.74|3441.14|3437.49|3436.89|3441.99|3441.39|3431.99|3431.39|25215
1603281600000|2020-10-21 12:00:00|3437.99|3437.39|3443.24|3442.64|3447.49|3446.89|3435.99|3435.39|32730
1603285200000|2020-10-21 13:00:00|3443.36|3442.76|3462.64|3462.24|3463.89|3463.49|3440.14|3439.74|167951
1603288800000|2020-10-21 14:00:00|3462.89|3462.49|3449.7|3449.3|3465.39|3464.99|3447.95|3447.55|179461
1603292400000|2020-10-21 15:00:00|3449.95|3449.55|3440.7|3440.3|3450.7|3450.3|3433.45|3433.05|231126
1603296000000|2020-10-21 16:00:00|3440.95|3440.55|3436.78|3436.38|3460.2|3459.8|3433.78|3433.38|236999
1603299600000|2020-10-21 17:00:00|3436.53|3436.13|3444.28|3443.88|3451.03|3450.63|3435.28|3434.88|113401
1603303200000|2020-10-21 18:00:00|3444.78|3444.38|3458.28|3457.88|3458.53|3458.13|3442.28|3441.88|158129
1603306800000|2020-10-21 19:00:00|3458.53|3458.13|3435.78|3435.38|3459.28|3458.88|3435.28|3434.88|249803
1603310400000|2020-10-21 20:00:00|3435.49|3435.09|3440.06|3438.56|3446.84|3446.24|3435.34|3434.74|55943
1603314000000|2020-10-21 21:00:00|3440.14|3438.64|3438.8|3437.3|3441.05|3439.55|3437.19|3435.69|0
1603317600000|2020-10-21 22:00:00|3438.46|3437.86|3436.59|3435.99|3442.34|3441.74|3436.09|3435.49|9601
1603321200000|2020-10-21 23:00:00|3436.71|3436.11|3422.09|3421.49|3440.59|3439.99|3411.09|3410.49|45280
1603324800000|2020-10-22 00:00:00|3421.84|3421.24|3422.84|3422.24|3424.84|3424.24|3411.84|3411.24|25095
1603328400000|2020-10-22 01:00:00|3422.96|3422.36|3420.59|3419.99|3424.09|3423.49|3416.84|3416.24|9284
1603332000000|2020-10-22 02:00:00|3420.71|3420.11|3417.96|3417.36|3420.84|3420.24|3413.46|3412.86|12050
1603335600000|2020-10-22 03:00:00|3417.84|3417.24|3414.09|3413.49|3420.09|3419.49|3414.09|3413.49|4865
1603339200000|2020-10-22 04:00:00|3413.96|3413.36|3416.34|3415.74|3417.84|3417.24|3413.84|3413.24|5588
1603342800000|2020-10-22 05:00:00|3416.09|3415.49|3421.34|3420.74|3427.84|3427.24|3415.34|3414.74|11532
1603346400000|2020-10-22 06:00:00|3421.59|3420.99|3423.84|3423.24|3427.84|3427.24|3421.59|3420.99|10897
1603350000000|2020-10-22 07:00:00|3423.59|3422.99|3427.84|3427.24|3428.21|3427.61|3416.09|3415.49|30081
1603353600000|2020-10-22 08:00:00|3427.71|3427.11|3431.59|3430.99|3436.34|3435.74|3425.59|3424.99|28006
1603357200000|2020-10-22 09:00:00|3431.84|3431.24|3431.09|3430.49|3433.09|3432.49|3428.84|3428.24|14581
1603360800000|2020-10-22 10:00:00|3431.34|3430.74|3434.59|3433.99|3437.59|3436.99|3426.34|3425.74|26905
1603364400000|2020-10-22 11:00:00|3434.84|3434.24|3436.34|3435.74|3437.59|3436.99|3431.84|3431.24|14294
1603368000000|2020-10-22 12:00:00|3436.59|3435.99|3432.84|3432.24|3439.84|3439.24|3430.84|3430.24|45330
1603371600000|2020-10-22 13:00:00|3433.09|3432.49|3443.11|3442.71|3446.24|3445.84|3431.59|3430.99|136113
1603375200000|2020-10-22 14:00:00|3442.99|3442.59|3431.34|3430.94|3444.49|3444.09|3415.84|3415.44|310468
1603378800000|2020-10-22 15:00:00|3431.09|3430.69|3432.09|3431.69|3443.09|3442.69|3430.09|3429.69|194579
1603382400000|2020-10-22 16:00:00|3432.34|3431.94|3440.03|3439.63|3441.28|3440.88|3428.84|3428.44|108794
1603386000000|2020-10-22 17:00:00|3440.28|3439.88|3452.28|3451.88|3454.28|3453.88|3439.03|3438.63|137066
1603389600000|2020-10-22 18:00:00|3452.53|3452.13|3453.53|3453.13|3459.28|3458.88|3451.53|3451.13|85324
1603393200000|2020-10-22 19:00:00|3453.78|3453.38|3455.14|3454.74|3460.89|3460.49|3448.03|3447.63|172842
1603396800000|2020-10-22 20:00:00|3455.07|3454.67|3458.08|3456.58|3459.37|3458.69|3452.17|3451.57|42982
1603400400000|2020-10-22 21:00:00|3458.06|3456.56|3461.4|3459.9|3461.62|3460.12|3458.06|3456.56|25
1603404000000|2020-10-22 22:00:00|3463.54|3462.94|3462.17|3461.57|3464.67|3464.07|3461.17|3460.57|6976
1603407600000|2020-10-22 23:00:00|3462.42|3461.82|3459.79|3459.19|3462.67|3462.07|3456.67|3456.07|7454
1603411200000|2020-10-23 00:00:00|3459.67|3459.07|3456.67|3456.07|3460.17|3459.57|3451.67|3451.07|10308
1603414800000|2020-10-23 01:00:00|3456.79|3456.19|3453.67|3453.07|3457.42|3456.82|3449.17|3448.57|8672
1603418400000|2020-10-23 02:00:00|3453.79|3453.19|3459.42|3458.82|3459.67|3459.07|3450.17|3449.57|7176
1603422000000|2020-10-23 03:00:00|3459.17|3458.57|3460.42|3459.82|3462.42|3461.82|3458.92|3458.32|6283
1603425600000|2020-10-23 04:00:00|3460.54|3459.94|3460.17|3459.57|3461.42|3460.82|3457.79|3457.19|3541
1603429200000|2020-10-23 05:00:00|3459.92|3459.32|3453.67|3453.07|3461.17|3460.57|3453.29|3452.69|6157
1603432800000|2020-10-23 06:00:00|3453.42|3452.82|3448.42|3447.82|3454.04|3453.44|3445.17|3444.57|15477
1603436400000|2020-10-23 07:00:00|3448.17|3447.57|3463.17|3462.57|3464.17|3463.57|3447.67|3447.07|29015
1603440000000|2020-10-23 08:00:00|3463.29|3462.69|3461.17|3460.57|3467.92|3467.32|3460.92|3460.32|21708
1603443600000|2020-10-23 09:00:00|3461.42|3460.82|3462.92|3462.32|3468.42|3467.82|3459.92|3459.32|16618
1603447200000|2020-10-23 10:00:00|3462.79|3462.19|3465.67|3465.07|3469.42|3468.82|3460.42|3459.82|16702
1603450800000|2020-10-23 11:00:00|3465.92|3465.32|3467.42|3466.82|3469.92|3469.32|3463.17|3462.57|16166
1603454400000|2020-10-23 12:00:00|3467.17|3466.57|3468.92|3468.32|3470.42|3469.82|3465.92|3465.32|23036
1603458000000|2020-10-23 13:00:00|3468.67|3468.07|3461.82|3461.42|3469.67|3469.07|3457.07|3456.67|154157
1603461600000|2020-10-23 14:00:00|3461.94|3461.54|3455.56|3455.16|3461.94|3461.54|3452.56|3452.16|161161
1603465200000|2020-10-23 15:00:00|3455.31|3454.91|3450.06|3449.66|3460.81|3460.41|3444.56|3444.16|174201
1603468800000|2020-10-23 16:00:00|3449.93|3449.53|3442.31|3441.91|3452.81|3452.41|3439.81|3439.41|148344
1603472400000|2020-10-23 17:00:00|3442.56|3442.16|3453.31|3452.91|3455.06|3454.66|3441.81|3441.41|73701
1603476000000|2020-10-23 18:00:00|3453.06|3452.66|3455.81|3455.41|3460.06|3459.66|3451.81|3451.41|87180
1603479600000|2020-10-23 19:00:00|3456.06|3455.66|3466.03|3465.63|3466.03|3465.63|3455.56|3455.16|144239
1603483200000|2020-10-23 20:00:00|3466.1|3465.5|3461.47|3459.97|3466.1|3465.5|3459.1|3458.4|42530
1603486800000|2020-10-23 21:00:00|3461.5|3460|3461.5|3460|3461.5|3460|3461.5|3460|0
1603663200000|2020-10-25 22:00:00|3452.47|3451.87|3439.6|3439|3453.35|3452.75|3433.35|3432.75|22543
1603666800000|2020-10-25 23:00:00|3439.85|3439.25|3447.1|3446.5|3448.6|3448|3439.35|3438.75|9203
1603670400000|2020-10-26 00:00:00|3446.85|3446.25|3446.97|3446.37|3449.85|3449.25|3443.85|3443.25|15913
1603674000000|2020-10-26 01:00:00|3447.1|3446.5|3441.35|3440.75|3449.85|3449.25|3439.1|3438.5|14865
1603677600000|2020-10-26 02:00:00|3441.1|3440.5|3440.85|3440.25|3444.1|3443.5|3439.97|3439.37|4820
1603681200000|2020-10-26 03:00:00|3440.72|3440.12|3441.1|3440.5|3443.47|3442.87|3437.6|3437|10038
1603684800000|2020-10-26 04:00:00|3440.97|3440.37|3439.1|3438.5|3441.35|3440.75|3438.1|3437.5|3201
1603688400000|2020-10-26 05:00:00|3438.97|3438.37|3435.35|3434.75|3442.6|3442|3435.1|3434.5|6702
1603692000000|2020-10-26 06:00:00|3435.6|3435|3434.6|3434|3437.35|3436.75|3433.85|3433.25|5216
1603695600000|2020-10-26 07:00:00|3434.47|3433.87|3423.6|3423|3435.35|3434.75|3420.1|3419.5|28211
1603699200000|2020-10-26 08:00:00|3423.35|3422.75|3428.85|3428.25|3430.6|3430|3420.6|3420|40078
1603702800000|2020-10-26 09:00:00|3428.35|3427.75|3426.35|3425.75|3430.6|3430|3423.6|3423|17595
1603706400000|2020-10-26 10:00:00|3426.22|3425.62|3428.85|3428.25|3428.85|3428.25|3423.35|3422.75|13734
1603710000000|2020-10-26 11:00:00|3429.1|3428.5|3425.85|3425.25|3432.6|3432|3425.1|3424.5|18818
1603713600000|2020-10-26 12:00:00|3425.97|3425.37|3424.6|3424|3427.1|3426.5|3421.97|3421.37|26550
1603717200000|2020-10-26 13:00:00|3424.35|3423.75|3433.25|3432.85|3435.25|3434.85|3423.85|3423.25|153709
1603720800000|2020-10-26 14:00:00|3433.5|3433.1|3404.25|3403.85|3437.75|3437.35|3403.25|3402.85|283000
1603724400000|2020-10-26 15:00:00|3404|3403.6|3394.9|3394.5|3404|3403.6|3387.75|3387.35|292931
1603728000000|2020-10-26 16:00:00|3394.65|3394.25|3383.4|3383|3397.4|3397|3381.15|3380.75|203645
1603731600000|2020-10-26 17:00:00|3383.15|3382.75|3382.11|3381.71|3385.4|3385|3364.9|3364.5|226106
1603735200000|2020-10-26 18:00:00|3382.36|3381.96|3390.11|3389.71|3395.36|3394.96|3379.86|3379.46|177045
1603738800000|2020-10-26 19:00:00|3390.61|3390.21|3403.11|3402.71|3403.36|3402.96|3382.11|3381.71|278745
1603742400000|2020-10-26 20:00:00|3403.06|3402.66|3403.79|3402.29|3407.16|3406.56|3400.78|3400.18|69530
1603746000000|2020-10-26 21:00:00|3403.25|3401.75|3403.03|3401.53|3403.83|3402.33|3402.05|3400.55|2
1603749600000|2020-10-26 22:00:00|3403.28|3402.68|3405.16|3404.56|3406.66|3406.06|3402.78|3402.18|6159
1603753200000|2020-10-26 23:00:00|3405.03|3404.43|3401.16|3400.56|3408.16|3407.56|3399.91|3399.31|9192
1603756800000|2020-10-27 00:00:00|3401.28|3400.68|3412.16|3411.56|3412.66|3412.06|3398.91|3398.31|14624
1603760400000|2020-10-27 01:00:00|3412.28|3411.68|3405.16|3404.56|3412.66|3412.06|3403.66|3403.06|9382
1603764000000|2020-10-27 02:00:00|3404.91|3404.31|3406.28|3405.68|3408.41|3407.81|3404.16|3403.56|5623
1603767600000|2020-10-27 03:00:00|3406.41|3405.81|3405.41|3404.81|3407.91|3407.31|3404.16|3403.56|4467
1603771200000|2020-10-27 04:00:00|3405.66|3405.06|3409.91|3409.31|3410.91|3410.31|3405.41|3404.81|6173
1603774800000|2020-10-27 05:00:00|3409.66|3409.06|3411.66|3411.06|3412.16|3411.56|3408.16|3407.56|8731
1603778400000|2020-10-27 06:00:00|3411.78|3411.18|3413.41|3412.81|3416.91|3416.31|3410.16|3409.56|11650
1603782000000|2020-10-27 07:00:00|3413.66|3413.06|3413.66|3413.06|3414.66|3414.06|3408.53|3407.93|12332
1603785600000|2020-10-27 08:00:00|3413.41|3412.81|3408.91|3408.31|3413.91|3413.31|3401.16|3400.56|34066
1603789200000|2020-10-27 09:00:00|3408.41|3407.81|3407.91|3407.31|3409.66|3409.06|3402.16|3401.56|28725
1603792800000|2020-10-27 10:00:00|3407.66|3407.06|3416.66|3416.06|3418.66|3418.06|3407.66|3407.06|30959
1603796400000|2020-10-27 11:00:00|3416.78|3416.18|3418.66|3418.06|3418.66|3418.06|3413.91|3413.31|22063
1603800000000|2020-10-27 12:00:00|3418.41|3417.81|3407.66|3407.06|3418.66|3418.06|3407.16|3406.56|28935
1603803600000|2020-10-27 13:00:00|3407.91|3407.31|3405.81|3405.41|3410.16|3409.56|3396.31|3395.91|191530
1603807200000|2020-10-27 14:00:00|3405.68|3405.28|3396.56|3396.16|3409.56|3409.16|3390.31|3389.91|248504
1603810800000|2020-10-27 15:00:00|3396.81|3396.41|3406.27|3405.87|3407.02|3406.62|3390.66|3390.26|168727
1603814400000|2020-10-27 16:00:00|3406.52|3406.12|3398.52|3398.12|3409.02|3408.62|3394.02|3393.62|158182
1603818000000|2020-10-27 17:00:00|3398.77|3398.37|3405.36|3404.96|3409.77|3409.37|3394.27|3393.87|133006
1603821600000|2020-10-27 18:00:00|3405.11|3404.71|3394.36|3393.96|3406.86|3406.46|3391.36|3390.96|137147
1603825200000|2020-10-27 19:00:00|3394.61|3394.21|3391.61|3391.21|3402.11|3401.71|3388.61|3388.21|206551
1603828800000|2020-10-27 20:00:00|3391.71|3391.11|3377.66|3376.16|3395.21|3394.61|3377.08|3376.16|59861
1603832400000|2020-10-27 21:00:00|3377.69|3376.19|3378.48|3376.98|3381.4|3379.9|3373.03|3371.53|10
1603836000000|2020-10-27 22:00:00|3377.58|3376.73|3368.96|3368.36|3378.21|3377.61|3366.71|3366.11|17573
1603839600000|2020-10-27 23:00:00|3369.21|3368.61|3374.71|3374.11|3375.71|3375.11|3369.21|3368.61|7422
1603843200000|2020-10-28 00:00:00|3374.96|3374.36|3371.46|3370.86|3375.71|3375.11|3370.46|3369.86|11300
1603846800000|2020-10-28 01:00:00|3371.96|3371.36|3372.58|3371.98|3375.71|3375.11|3371.46|3370.86|8204
1603850400000|2020-10-28 02:00:00|3372.46|3371.86|3373.71|3373.11|3374.46|3373.86|3369.46|3368.86|8792
1603854000000|2020-10-28 03:00:00|3373.96|3373.36|3372.21|3371.61|3374.71|3374.11|3371.46|3370.86|4548
1603857600000|2020-10-28 04:00:00|3372.46|3371.86|3373.21|3372.61|3373.21|3372.61|3369.21|3368.61|4736
1603861200000|2020-10-28 05:00:00|3373.46|3372.86|3376.96|3376.36|3378.46|3377.86|3371.71|3371.11|10517
1603864800000|2020-10-28 06:00:00|3377.21|3376.61|3370.96|3370.36|3378.46|3377.86|3369.46|3368.86|10485
1603868400000|2020-10-28 07:00:00|3370.71|3370.11|3360.96|3360.36|3372.46|3371.86|3353.21|3352.61|39553
1603872000000|2020-10-28 08:00:00|3361.21|3360.61|3350.46|3349.86|3365.96|3365.36|3339.71|3339.11|63209
1603875600000|2020-10-28 09:00:00|3350.21|3349.61|3346.96|3346.36|3354.21|3353.61|3341.96|3341.36|31248
1603879200000|2020-10-28 10:00:00|3346.71|3346.11|3342.46|3341.86|3351.71|3351.11|3341.46|3340.86|22197
1603882800000|2020-10-28 11:00:00|3342.71|3342.11|3342.21|3341.61|3346.96|3346.36|3336.96|3336.36|36539
1603886400000|2020-10-28 12:00:00|3342.46|3341.86|3325.96|3325.36|3342.46|3341.86|3322.46|3321.86|72578
1603890000000|2020-10-28 13:00:00|3325.71|3325.11|3321.11|3320.71|3336.61|3336.21|3317.61|3317.21|278959
1603893600000|2020-10-28 14:00:00|3320.61|3320.21|3293.61|3293.21|3322.86|3322.46|3285.11|3284.71|437808
1603897200000|2020-10-28 15:00:00|3293.36|3292.96|3305.24|3304.84|3308.99|3308.59|3283.86|3283.46|326874
1603900800000|2020-10-28 16:00:00|3304.74|3304.34|3291.99|3291.59|3311.74|3311.34|3286.74|3286.34|220098
1603904400000|2020-10-28 17:00:00|3291.49|3291.09|3295.6|3295.2|3296.99|3296.59|3279.74|3279.34|206767
1603908000000|2020-10-28 18:00:00|3295.35|3294.95|3296.1|3295.7|3299.85|3299.45|3281.85|3281.45|202887
1603911600000|2020-10-28 19:00:00|3296.6|3296.2|3275.6|3275.2|3306.6|3306.2|3269.72|3269.32|433924
1603915200000|2020-10-28 20:00:00|3275.33|3274.93|3283.69|3282.19|3287.3|3286.7|3270.68|3270.08|106143
1603918800000|2020-10-28 21:00:00|3283.71|3282.21|3284.49|3282.99|3285.29|3283.79|3281.56|3280.06|2
1603922400000|2020-10-28 22:00:00|3285.8|3285.2|3289.93|3289.33|3290.93|3290.33|3283.05|3282.45|10122
1603926000000|2020-10-28 23:00:00|3289.8|3289.2|3290.68|3290.08|3291.05|3290.45|3281.68|3281.08|8318
1603929600000|2020-10-29 00:00:00|3290.43|3289.83|3298.43|3297.83|3300.93|3300.33|3288.18|3287.58|18429
1603933200000|2020-10-29 01:00:00|3298.3|3297.7|3302.93|3302.33|3307.18|3306.58|3298.18|3297.58|16439
1603936800000|2020-10-29 02:00:00|3302.68|3302.08|3301.43|3300.83|3303.55|3302.95|3299.93|3299.33|7299
1603940400000|2020-10-29 03:00:00|3301.3|3300.7|3306.18|3305.58|3306.43|3305.83|3299.68|3299.08|6509
1603944000000|2020-10-29 04:00:00|3306.43|3305.83|3307.43|3306.83|3308.43|3307.83|3305.68|3305.08|4806
1603947600000|2020-10-29 05:00:00|3307.68|3307.08|3308.93|3308.33|3308.93|3308.33|3305.68|3305.08|8160
1603951200000|2020-10-29 06:00:00|3308.68|3308.08|3310.68|3310.08|3319.18|3318.58|3307.18|3306.58|14022
1603954800000|2020-10-29 07:00:00|3310.43|3309.83|3300.68|3300.08|3311.18|3310.58|3292.8|3292.2|26006
1603958400000|2020-10-29 08:00:00|3300.43|3299.83|3296.93|3296.33|3309.43|3308.83|3291.93|3291.33|45549
1603962000000|2020-10-29 09:00:00|3297.18|3296.58|3299.3|3298.7|3305.43|3304.83|3294.18|3293.58|26366
1603965600000|2020-10-29 10:00:00|3299.43|3298.83|3292.93|3292.33|3299.43|3298.83|3289.68|3289.08|26807
1603969200000|2020-10-29 11:00:00|3293.18|3292.58|3265.68|3265.08|3293.3|3292.7|3264.43|3263.83|50060
1603972800000|2020-10-29 12:00:00|3266.05|3265.45|3279.3|3278.7|3285.43|3284.83|3266.05|3265.45|66646
1603976400000|2020-10-29 13:00:00|3278.43|3277.83|3285.95|3285.55|3291.33|3290.93|3258.83|3258.43|245681
1603980000000|2020-10-29 14:00:00|3286.2|3285.8|3300.08|3299.68|3305.83|3305.43|3279.08|3278.68|258127
1603983600000|2020-10-29 15:00:00|3299.83|3299.43|3292.53|3292.13|3306.58|3306.18|3286.53|3286.13|176081
1603987200000|2020-10-29 16:00:00|3293.28|3292.88|3300.28|3299.88|3305.28|3304.88|3288.03|3287.63|133261
1603990800000|2020-10-29 17:00:00|3300.53|3300.13|3323.03|3322.63|3323.53|3323.13|3294.03|3293.63|167327
1603994400000|2020-10-29 18:00:00|3322.78|3322.38|3329.23|3328.83|3342.03|3341.63|3322.78|3322.38|193728
1603998000000|2020-10-29 19:00:00|3329.48|3329.08|3308.1|3307.7|3333.98|3333.58|3308.1|3307.7|293739
1604001600000|2020-10-29 20:00:00|3307.74|3307.34|3284.5|3283|3318.84|3318.24|3279.84|3279.24|121702
1604005200000|2020-10-29 21:00:00|3284.35|3282.85|3281.04|3279.54|3284.35|3282.85|3279.59|3278.09|1
1604008800000|2020-10-29 22:00:00|3275.84|3275.24|3278.72|3278.12|3282.72|3282.12|3272.84|3272.24|15599
1604012400000|2020-10-29 23:00:00|3278.84|3278.24|3284.47|3283.87|3289.34|3288.74|3278.34|3277.74|11487
1604016000000|2020-10-30 00:00:00|3284.34|3283.74|3276.22|3275.62|3286.47|3285.87|3275.47|3274.87|15427
1604019600000|2020-10-30 01:00:00|3276.47|3275.87|3282.47|3281.87|3283.47|3282.87|3274.72|3274.12|12883
1604023200000|2020-10-30 02:00:00|3282.22|3281.62|3278.22|3277.62|3284.22|3283.62|3277.97|3277.37|7433
1604026800000|2020-10-30 03:00:00|3278.34|3277.74|3282.22|3281.62|3282.97|3282.37|3277.97|3277.37|4758
1604030400000|2020-10-30 04:00:00|3281.97|3281.37|3277.97|3277.37|3284.72|3284.12|3276.72|3276.12|6249
1604034000000|2020-10-30 05:00:00|3278.22|3277.62|3246.47|3245.87|3279.22|3278.62|3245.97|3245.37|34791
1604037600000|2020-10-30 06:00:00|3245.34|3244.74|3241.97|3241.37|3249.47|3248.87|3234.47|3233.87|35145
1604041200000|2020-10-30 07:00:00|3242.09|3241.49|3250.97|3250.37|3257.72|3257.12|3242.09|3241.49|29198
1604044800000|2020-10-30 08:00:00|3251.09|3250.49|3259.97|3259.37|3269.72|3269.12|3250.72|3250.12|51493
1604048400000|2020-10-30 09:00:00|3260.09|3259.49|3280.22|3279.62|3284.22|3283.62|3257.97|3257.37|41155
1604052000000|2020-10-30 10:00:00|3280.34|3279.74|3288.34|3287.74|3289.22|3288.62|3275.47|3274.87|34284
1604055600000|2020-10-30 11:00:00|3288.22|3287.62|3285.59|3284.99|3298.97|3298.37|3284.22|3283.62|33413
1604059200000|2020-10-30 12:00:00|3285.72|3285.12|3287.97|3287.37|3292.22|3291.62|3272.72|3272.12|44045
1604062800000|2020-10-30 13:00:00|3288.22|3287.62|3287.12|3286.72|3304.37|3303.97|3275.87|3275.47|216438
1604066400000|2020-10-30 14:00:00|3285.87|3285.47|3239.62|3239.22|3292.87|3292.47|3239.62|3239.22|371601
1604070000000|2020-10-30 15:00:00|3239.87|3239.47|3255.37|3254.97|3262.12|3261.72|3239.87|3239.47|253619
1604073600000|2020-10-30 16:00:00|3254.87|3254.47|3257.2|3256.8|3274.62|3274.22|3252.12|3251.72|167372
1604077200000|2020-10-30 17:00:00|3256.7|3256.3|3252.45|3252.05|3262.45|3262.05|3240.95|3240.55|162189
1604080800000|2020-10-30 18:00:00|3252.7|3252.3|3244.22|3243.82|3263.84|3263.44|3233.47|3233.07|230738
1604084400000|2020-10-30 19:00:00|3243.47|3243.07|3274.22|3273.82|3275.97|3275.57|3237.22|3236.82|519059
1604088000000|2020-10-30 20:00:00|3274.18|3273.78|3287.55|3286.05|3290.15|3289.55|3272.03|3271.43|123801
1604091600000|2020-10-30 21:00:00|3287.6|3286.1|3287.6|3286.1|3287.6|3286.1|3287.6|3286.1|0
1604271600000|2020-11-01 23:00:00|3269.9|3269.3|3260.78|3260.18|3280.03|3279.43|3251.78|3251.18|25181
1604275200000|2020-11-02 00:00:00|3260.9|3260.3|3260.65|3260.05|3266.78|3266.18|3254.28|3253.68|21844
1604278800000|2020-11-02 01:00:00|3260.53|3259.93|3277.53|3276.93|3282.53|3281.93|3257.65|3257.05|26169
1604282400000|2020-11-02 02:00:00|3277.78|3277.18|3282.4|3281.8|3284.78|3284.18|3273.15|3272.55|12965
1604286000000|2020-11-02 03:00:00|3282.28|3281.68|3276.03|3275.43|3284.28|3283.68|3275.9|3275.3|6076
1604289600000|2020-11-02 04:00:00|3275.78|3275.18|3276.65|3276.05|3280.15|3279.55|3273.53|3272.93|8345
1604293200000|2020-11-02 05:00:00|3276.53|3275.93|3283.78|3283.18|3286.15|3285.55|3275.28|3274.68|7380
1604296800000|2020-11-02 06:00:00|3283.4|3282.8|3276.15|3275.55|3286.53|3285.93|3271.9|3271.3|11027
1604300400000|2020-11-02 07:00:00|3276.03|3275.43|3285.78|3285.18|3286.78|3286.18|3271.15|3270.55|24965
1604304000000|2020-11-02 08:00:00|3285.53|3284.93|3294.03|3293.43|3294.53|3293.93|3276.28|3275.68|46421
1604307600000|2020-11-02 09:00:00|3293.53|3292.93|3309.53|3308.93|3316.53|3315.93|3291.9|3291.3|37357
1604311200000|2020-11-02 10:00:00|3309.65|3309.05|3325.03|3324.43|3330.78|3330.18|3309.65|3309.05|27963
1604314800000|2020-11-02 11:00:00|3324.9|3324.3|3319.28|3318.68|3326.28|3325.68|3318.28|3317.68|24499
1604318400000|2020-11-02 12:00:00|3319.4|3318.8|3309.78|3309.18|3320.53|3319.93|3306.53|3305.93|28632
1604322000000|2020-11-02 13:00:00|3309.53|3308.93|3308.78|3308.18|3314.28|3313.68|3307.53|3306.93|28925
1604325600000|2020-11-02 14:00:00|3309.03|3308.43|3315.55|3315.15|3317.68|3317.28|3297.93|3297.53|191795
1604329200000|2020-11-02 15:00:00|3321.05|3320.65|3310.04|3309.64|3331.54|3331.14|3308.29|3307.89|288969
1604332800000|2020-11-02 16:00:00|3309.54|3309.14|3313.04|3312.64|3318.54|3318.14|3302.04|3301.64|175562
1604336400000|2020-11-02 17:00:00|3313.29|3312.89|3300.21|3299.81|3316.04|3315.64|3295.66|3295.26|154327
1604340000000|2020-11-02 18:00:00|3300.71|3300.31|3281.21|3280.81|3301.96|3301.56|3279.71|3279.31|154675
1604343600000|2020-11-02 19:00:00|3280.96|3280.56|3301.96|3301.56|3307.46|3307.06|3279.71|3279.31|174904
1604347200000|2020-11-02 20:00:00|3301.71|3301.31|3309.31|3308.91|3311.31|3310.91|3293.06|3292.66|281458
1604350800000|2020-11-02 21:00:00|3309.27|3308.87|3311.29|3309.79|3313.62|3313.02|3304.74|3304.14|48907
1604354400000|2020-11-02 22:00:00|3311.07|3309.57|3311.72|3310.22|3312.12|3310.62|3310.52|3309.02|3
1604358000000|2020-11-02 23:00:00|3311.49|3310.89|3316.62|3316.02|3319.87|3319.27|3308.74|3308.14|8824
1604361600000|2020-11-03 00:00:00|3316.87|3316.27|3323.62|3323.02|3324.24|3323.64|3311.62|3311.02|9130
1604365200000|2020-11-03 01:00:00|3323.37|3322.77|3327.37|3326.77|3329.12|3328.52|3316.12|3315.52|11081
1604368800000|2020-11-03 02:00:00|3327.49|3326.89|3332.37|3331.77|3332.37|3331.77|3325.62|3325.02|8578
1604372400000|2020-11-03 03:00:00|3332.12|3331.52|3325.87|3325.27|3332.37|3331.77|3324.12|3323.52|7541
1604376000000|2020-11-03 04:00:00|3325.74|3325.14|3319.24|3318.64|3325.87|3325.27|3318.49|3317.89|5378
1604379600000|2020-11-03 05:00:00|3319.37|3318.77|3323.37|3322.77|3327.12|3326.52|3319.37|3318.77|3896
1604383200000|2020-11-03 06:00:00|3323.24|3322.64|3325.37|3324.77|3328.49|3327.89|3320.62|3320.02|6127
1604386800000|2020-11-03 07:00:00|3325.12|3324.52|3327.12|3326.52|3331.12|3330.52|3321.87|3321.27|10532
1604390400000|2020-11-03 08:00:00|3326.12|3325.52|3344.37|3343.77|3346.87|3346.27|3323.49|3322.89|33965
1604394000000|2020-11-03 09:00:00|3344.62|3344.02|3354.87|3354.27|3357.37|3356.77|3339.87|3339.27|29550
1604397600000|2020-11-03 10:00:00|3355.12|3354.52|3348.37|3347.77|3356.87|3356.27|3347.37|3346.77|18663
1604401200000|2020-11-03 11:00:00|3348.12|3347.52|3351.12|3350.52|3354.37|3353.77|3345.12|3344.52|20857
1604404800000|2020-11-03 12:00:00|3350.99|3350.39|3346.37|3345.77|3352.62|3352.02|3345.62|3345.02|17867
1604408400000|2020-11-03 13:00:00|3346.62|3346.02|3344.37|3343.77|3350.37|3349.77|3341.49|3340.89|35947
1604412000000|2020-11-03 14:00:00|3344.12|3343.52|3361.02|3360.62|3363.02|3362.62|3339.02|3338.62|156746
1604415600000|2020-11-03 15:00:00|3361.52|3361.12|3386.52|3386.12|3388.02|3387.62|3359.77|3359.37|263218
1604419200000|2020-11-03 16:00:00|3386.27|3385.87|3376.33|3375.93|3390.02|3389.62|3375.33|3374.93|148394
1604422800000|2020-11-03 17:00:00|3376.58|3376.18|3370.01|3369.61|3379.58|3379.18|3368.26|3367.86|117066
1604426400000|2020-11-03 18:00:00|3370.26|3369.86|3357.26|3356.86|3373.76|3373.36|3355.51|3355.11|173664
1604430000000|2020-11-03 19:00:00|3357.01|3356.61|3370.51|3370.11|3374.51|3374.11|3356.26|3355.86|185149
1604433600000|2020-11-03 20:00:00|3370.76|3370.36|3367.43|3367.03|3388.68|3388.28|3361.01|3360.61|293047
1604437200000|2020-11-03 21:00:00|3366.93|3366.53|3367.69|3366.19|3368.64|3368.04|3354.27|3353.67|74126
1604440800000|2020-11-03 22:00:00|3367.71|3366.21|3368.73|3367.23|3369.42|3367.92|3365.78|3364.28|8
1604444400000|2020-11-03 23:00:00|3371.14|3370.54|3391.27|3390.67|3402.52|3401.92|3363.89|3363.29|38627
1604448000000|2020-11-04 00:00:00|3391.02|3390.42|3346.27|3345.67|3404.39|3403.79|3344.52|3343.92|91518
1604451600000|2020-11-04 01:00:00|3347.64|3347.04|3370.64|3370.04|3382.52|3381.92|3346.27|3345.67|70982
1604455200000|2020-11-04 02:00:00|3370.89|3370.29|3382.89|3382.29|3386.02|3385.42|3336.77|3336.17|95730
1604458800000|2020-11-04 03:00:00|3383.14|3382.54|3416.39|3415.79|3439.39|3438.79|3382.02|3381.42|118495
1604462400000|2020-11-04 04:00:00|3416.02|3415.42|3398.02|3397.42|3430.39|3429.79|3380.77|3380.17|70588
1604466000000|2020-11-04 05:00:00|3398.14|3397.54|3392.64|3392.04|3414.39|3413.79|3384.39|3383.79|50160
1604469600000|2020-11-04 06:00:00|3391.64|3391.04|3381.02|3380.42|3399.02|3398.42|3372.77|3372.17|39064
1604473200000|2020-11-04 07:00:00|3380.89|3380.29|3352.64|3352.04|3387.27|3386.67|3327.52|3326.92|80850
1604476800000|2020-11-04 08:00:00|3351.64|3351.04|3386.14|3385.54|3398.02|3397.42|3344.14|3343.54|77311
1604480400000|2020-11-04 09:00:00|3385.89|3385.29|3388.02|3387.42|3415.27|3414.67|3379.89|3379.29|67758
1604484000000|2020-11-04 10:00:00|3387.89|3387.29|3383.64|3383.04|3390.39|3389.79|3365.14|3364.54|37065
1604487600000|2020-11-04 11:00:00|3383.39|3382.79|3388.27|3387.67|3397.52|3396.92|3377.77|3377.17|38177
1604491200000|2020-11-04 12:00:00|3388.39|3387.79|3424.64|3424.04|3428.14|3427.54|3382.02|3381.42|57020
1604494800000|2020-11-04 13:00:00|3425.14|3424.54|3421.77|3421.17|3437.02|3436.42|3419.02|3418.42|70501
1604498400000|2020-11-04 14:00:00|3421.89|3421.29|3432.42|3432.02|3432.42|3432.02|3403.17|3402.77|265757
1604502000000|2020-11-04 15:00:00|3432.67|3432.27|3466.41|3466.01|3472.41|3472.01|3430.92|3430.52|316115
1604505600000|2020-11-04 16:00:00|3466.03|3465.63|3474.66|3474.26|3477.91|3477.51|3451.41|3451.01|206270
1604509200000|2020-11-04 17:00:00|3474.53|3474.13|3475.66|3475.26|3487.16|3486.76|3471.16|3470.76|189923
1604512800000|2020-11-04 18:00:00|3476.16|3475.76|3466.31|3465.91|3479.31|3478.91|3462.31|3461.91|202639
1604516400000|2020-11-04 19:00:00|3466.56|3466.16|3460.81|3460.41|3472.56|3472.16|3455.81|3455.41|196963
1604520000000|2020-11-04 20:00:00|3461.31|3460.91|3442.06|3441.66|3464.56|3464.16|3439.31|3438.91|309793
1604523600000|2020-11-04 21:00:00|3441.41|3441.01|3447.3|3445.8|3456.38|3455.78|3438.26|3437.66|60679
1604527200000|2020-11-04 22:00:00|3447.66|3446.16|3452.4|3450.9|3452.88|3451.38|3447.22|3445.72|0
1604530800000|2020-11-04 23:00:00|3453.38|3452.78|3440.88|3440.28|3453.38|3452.78|3435.63|3435.03|15992
1604534400000|2020-11-05 00:00:00|3441.26|3440.66|3450.63|3450.03|3454.13|3453.53|3437.76|3437.16|14473
1604538000000|2020-11-05 01:00:00|3450.51|3449.91|3449.38|3448.78|3454.26|3453.66|3444.38|3443.78|11694
1604541600000|2020-11-05 02:00:00|3450.13|3449.53|3445.26|3444.66|3451.51|3450.91|3436.26|3435.66|12111
1604545200000|2020-11-05 03:00:00|3445.13|3444.53|3469.01|3468.41|3473.01|3472.41|3445.01|3444.41|18013
1604548800000|2020-11-05 04:00:00|3469.26|3468.66|3470.63|3470.03|3475.76|3475.16|3465.63|3465.03|9684
1604552400000|2020-11-05 05:00:00|3470.26|3469.66|3477.51|3476.91|3480.76|3480.16|3463.26|3462.66|11289
1604556000000|2020-11-05 06:00:00|3477.26|3476.66|3463.26|3462.66|3479.26|3478.66|3460.76|3460.16|10335
1604559600000|2020-11-05 07:00:00|3463.01|3462.41|3482.13|3481.53|3485.51|3484.91|3461.13|3460.53|18600
1604563200000|2020-11-05 08:00:00|3480.88|3480.28|3486.01|3485.41|3497.26|3496.66|3476.76|3476.16|34786
1604566800000|2020-11-05 09:00:00|3486.26|3485.66|3496.76|3496.16|3497.26|3496.66|3479.76|3479.16|24804
1604570400000|2020-11-05 10:00:00|3496.51|3495.91|3513.51|3512.91|3513.51|3512.91|3494.26|3493.66|37884
1604574000000|2020-11-05 11:00:00|3513.13|3512.53|3507.01|3506.41|3514.88|3514.28|3503.63|3503.03|27802
1604577600000|2020-11-05 12:00:00|3506.88|3506.28|3508.01|3507.41|3509.76|3509.16|3497.76|3497.16|31871
1604581200000|2020-11-05 13:00:00|3507.76|3507.16|3500.88|3500.28|3508.26|3507.66|3500.76|3500.16|33860
1604584800000|2020-11-05 14:00:00|3500.76|3500.16|3505.41|3505.01|3513.91|3513.51|3491.76|3491.16|199312
1604588400000|2020-11-05 15:00:00|3505.91|3505.51|3524.39|3523.99|3528.91|3528.51|3505.16|3504.76|266437
1604592000000|2020-11-05 16:00:00|3524.89|3524.49|3510.64|3510.24|3526.89|3526.49|3509.89|3509.49|147501
1604595600000|2020-11-05 17:00:00|3510.89|3510.49|3512.5|3512.1|3515.39|3514.99|3496.39|3495.99|136440
1604599200000|2020-11-05 18:00:00|3513|3512.6|3518.75|3518.35|3521.25|3520.85|3512.25|3511.85|102312
1604602800000|2020-11-05 19:00:00|3519|3518.6|3524.75|3524.35|3528|3527.6|3516.5|3516.1|142307
1604606400000|2020-11-05 20:00:00|3524.5|3524.1|3508.84|3508.44|3525.25|3524.85|3501.84|3501.44|271880
1604610000000|2020-11-05 21:00:00|3508.39|3507.99|3518.46|3516.96|3520.86|3520.26|3508.24|3507.64|57462
1604613600000|2020-11-05 22:00:00|3518.43|3516.93|3517.52|3516.02|3518.61|3517.11|3516.28|3514.78|1
1604617200000|2020-11-05 23:00:00|3515.36|3514.76|3506.11|3505.51|3515.36|3514.76|3489.61|3489.01|25975
1604620800000|2020-11-06 00:00:00|3505.86|3505.26|3495.74|3495.14|3508.49|3507.89|3493.99|3493.39|21628
1604624400000|2020-11-06 01:00:00|3496.24|3495.64|3504.49|3503.89|3505.99|3505.39|3492.24|3491.64|17809
1604628000000|2020-11-06 02:00:00|3504.61|3504.01|3498.24|3497.64|3505.49|3504.89|3493.49|3492.89|11021
1604631600000|2020-11-06 03:00:00|3498.49|3497.89|3490.61|3490.01|3498.74|3498.14|3489.74|3489.14|9227
1604635200000|2020-11-06 04:00:00|3490.49|3489.89|3484.24|3483.64|3492.74|3492.14|3483.49|3482.89|13063
1604638800000|2020-11-06 05:00:00|3483.99|3483.39|3490.36|3489.76|3491.99|3491.39|3483.11|3482.51|9230
1604642400000|2020-11-06 06:00:00|3489.74|3489.14|3490.61|3490.01|3496.24|3495.64|3486.24|3485.64|8400
1604646000000|2020-11-06 07:00:00|3490.36|3489.76|3497.24|3496.64|3500.99|3500.39|3488.74|3488.14|15398
1604649600000|2020-11-06 08:00:00|3497.49|3496.89|3487.49|3486.89|3508.74|3508.14|3486.24|3485.64|32614
1604653200000|2020-11-06 09:00:00|3487.24|3486.64|3469.61|3469.01|3488.24|3487.64|3467.74|3467.14|40313
1604656800000|2020-11-06 10:00:00|3469.74|3469.14|3481.99|3481.39|3485.99|3485.39|3463.49|3462.89|34102
1604660400000|2020-11-06 11:00:00|3481.74|3481.14|3485.74|3485.14|3489.49|3488.89|3480.36|3479.76|18903
1604664000000|2020-11-06 12:00:00|3485.24|3484.64|3476.49|3475.89|3492.74|3492.14|3474.49|3473.89|24216
1604667600000|2020-11-06 13:00:00|3476.99|3476.39|3506.74|3506.14|3509.24|3508.64|3472.24|3471.64|77132
1604671200000|2020-11-06 14:00:00|3507.24|3506.64|3488.89|3488.49|3525.49|3524.89|3483.14|3482.74|233237
1604674800000|2020-11-06 15:00:00|3489.14|3488.74|3496.04|3495.64|3512.16|3511.76|3486.89|3486.49|179719
1604678400000|2020-11-06 16:00:00|3495.79|3495.39|3511.04|3510.64|3516.04|3515.64|3493.79|3493.39|189284
1604682000000|2020-11-06 17:00:00|3511.29|3510.89|3508.54|3508.14|3515.04|3514.64|3502.04|3501.64|149924
1604685600000|2020-11-06 18:00:00|3508.29|3507.89|3512.04|3511.64|3515.54|3515.14|3508.04|3507.64|74275
1604689200000|2020-11-06 19:00:00|3512.29|3511.89|3507.04|3506.64|3515.04|3514.64|3505.04|3504.64|82430
1604692800000|2020-11-06 20:00:00|3506.79|3506.39|3508.79|3508.39|3521.79|3521.39|3499.29|3498.89|236540
1604696400000|2020-11-06 21:00:00|3508.91|3508.51|3516.95|3515.45|3517.45|3516.85|3507.33|3506.73|54696
1604876400000|2020-11-08 23:00:00|3527.95|3527.35|3544.08|3543.48|3553.08|3552.48|3522.58|3521.98|29702
1604880000000|2020-11-09 00:00:00|3544.33|3543.73|3554.33|3553.73|3556.95|3556.35|3540.58|3539.98|17726
1604883600000|2020-11-09 01:00:00|3554.08|3553.48|3558.08|3557.48|3563.08|3562.48|3553.33|3552.73|21709
1604887200000|2020-11-09 02:00:00|3557.83|3557.23|3559.83|3559.23|3560.95|3560.35|3555.2|3554.6|10336
1604890800000|2020-11-09 03:00:00|3559.95|3559.35|3565.33|3564.73|3566.58|3565.98|3557.08|3556.48|10123
1604894400000|2020-11-09 04:00:00|3565.58|3564.98|3568.08|3567.48|3571.33|3570.73|3564.95|3564.35|15037
1604898000000|2020-11-09 05:00:00|3568.33|3567.73|3564.08|3563.48|3572.2|3571.6|3561.83|3561.23|12888
1604901600000|2020-11-09 06:00:00|3563.83|3563.23|3558.33|3557.73|3563.83|3563.23|3556.33|3555.73|11126
1604905200000|2020-11-09 07:00:00|3558.58|3557.98|3556.83|3556.23|3563.83|3563.23|3554.08|3553.48|17919
1604908800000|2020-11-09 08:00:00|3556.58|3555.98|3559.08|3558.48|3562.58|3561.98|3552.08|3551.48|31919
1604912400000|2020-11-09 09:00:00|3559.33|3558.73|3556.83|3556.23|3564.95|3564.35|3553.08|3552.48|23183
1604916000000|2020-11-09 10:00:00|3557.08|3556.48|3562.08|3561.48|3562.83|3562.23|3554.08|3553.48|15690
1604919600000|2020-11-09 11:00:00|3561.83|3561.23|3640.83|3640.23|3656.95|3656.35|3556.7|3556.1|125957
1604923200000|2020-11-09 12:00:00|3640.2|3639.6|3653.58|3652.98|3653.58|3652.98|3614.95|3614.35|162192
1604926800000|2020-11-09 13:00:00|3653.45|3652.85|3658.95|3658.35|3674.58|3673.98|3642.08|3641.48|107727
1604930400000|2020-11-09 14:00:00|3659.33|3658.73|3610.94|3610.54|3667.83|3667.23|3609.32|3608.92|309466
1604934000000|2020-11-09 15:00:00|3610.82|3610.42|3608.93|3608.53|3635.07|3634.67|3596.68|3596.28|378925
1604937600000|2020-11-09 16:00:00|3608.68|3608.28|3601.93|3601.53|3611.68|3611.28|3592.18|3591.78|263588
1604941200000|2020-11-09 17:00:00|3601.8|3601.4|3620.18|3619.78|3622.18|3621.78|3599.43|3599.03|222100
1604944800000|2020-11-09 18:00:00|3620.68|3620.28|3616.68|3616.28|3626.68|3626.28|3612.43|3612.03|103200
1604948400000|2020-11-09 19:00:00|3617.18|3616.78|3601.68|3601.28|3618.18|3617.78|3594.18|3593.78|154956
1604952000000|2020-11-09 20:00:00|3601.93|3601.53|3551.74|3551.34|3608.93|3608.53|3546.74|3546.34|387994
1604955600000|2020-11-09 21:00:00|3551.15|3550.75|3552.05|3550.55|3561.87|3561.27|3546.37|3545.77|103446
1604959200000|2020-11-09 22:00:00|3551.68|3550.18|3554.85|3553.35|3555.28|3553.78|3550.27|3548.77|0
1604962800000|2020-11-09 23:00:00|3554.37|3553.77|3553.37|3552.77|3567.5|3566.9|3552|3551.4|19828
1604966400000|2020-11-10 00:00:00|3553.5|3552.9|3545|3544.4|3557.75|3557.15|3536.5|3535.9|27927
1604970000000|2020-11-10 01:00:00|3544.75|3544.15|3552.12|3551.52|3555.75|3555.15|3542.12|3541.52|17493
1604973600000|2020-11-10 02:00:00|3552.25|3551.65|3527.75|3527.15|3557.75|3557.15|3527.25|3526.65|21747
1604977200000|2020-11-10 03:00:00|3527.5|3526.9|3523|3522.4|3534.25|3533.65|3517.75|3517.15|26066
1604980800000|2020-11-10 04:00:00|3523.25|3522.65|3519.5|3518.9|3527.37|3526.77|3516.25|3515.65|20992
1604984400000|2020-11-10 05:00:00|3519.75|3519.15|3526.37|3525.77|3532.75|3532.15|3518.5|3517.9|12482
1604988000000|2020-11-10 06:00:00|3526.25|3525.65|3541.62|3541.02|3544.5|3543.9|3525.25|3524.65|13730
1604991600000|2020-11-10 07:00:00|3541.75|3541.15|3546.75|3546.15|3560.12|3559.52|3541.75|3541.15|32136
1604995200000|2020-11-10 08:00:00|3546.5|3545.9|3550.25|3549.65|3563.75|3563.15|3546.25|3545.65|47126
1604998800000|2020-11-10 09:00:00|3549.75|3549.15|3558.5|3557.9|3563.5|3562.9|3548|3547.4|37395
1605002400000|2020-11-10 10:00:00|3558.62|3558.02|3529.25|3528.65|3560.25|3559.65|3528.75|3528.15|40216
1605006000000|2020-11-10 11:00:00|3529.5|3528.9|3549.5|3548.9|3549.75|3549.15|3525|3524.4|36869
1605009600000|2020-11-10 12:00:00|3549.12|3548.52|3539.75|3539.15|3552.25|3551.65|3538.75|3538.15|32550
1605013200000|2020-11-10 13:00:00|3539.5|3538.9|3539|3538.4|3545|3544.4|3533.5|3532.9|37699
1605016800000|2020-11-10 14:00:00|3538.25|3537.65|3541.27|3540.87|3549.15|3548.75|3524.4|3524|225660
1605020400000|2020-11-10 15:00:00|3540.65|3540.25|3522.99|3522.59|3550.9|3550.5|3511.74|3511.34|317447
1605024000000|2020-11-10 16:00:00|3522.49|3522.09|3541.74|3541.34|3548.74|3548.34|3521.74|3521.34|263302
1605027600000|2020-11-10 17:00:00|3541.99|3541.59|3548.74|3548.34|3557.74|3557.34|3540.99|3540.59|196384
1605031200000|2020-11-10 18:00:00|3549.49|3549.09|3546.99|3546.59|3552.99|3552.59|3528.49|3528.09|154436
1605034800000|2020-11-10 19:00:00|3546.74|3546.34|3545.99|3545.59|3552.49|3552.09|3534.99|3534.59|246236
1605038400000|2020-11-10 20:00:00|3546.24|3545.84|3547.13|3546.73|3554.49|3554.09|3539.24|3538.84|259641
1605042000000|2020-11-10 21:00:00|3547.23|3546.63|3551.18|3549.68|3553.23|3552.63|3546.73|3546.13|41615
1605045600000|2020-11-10 22:00:00|3550.71|3549.21|3550.34|3548.84|3551.5|3550|3549.54|3548.04|0
1605049200000|2020-11-10 23:00:00|3550.96|3549.46|3542.73|3542.13|3557.35|3556.75|3539.98|3539.38|12905
1605052800000|2020-11-11 00:00:00|3542.48|3541.88|3540.98|3540.38|3545.98|3545.38|3536.23|3535.63|16092
1605056400000|2020-11-11 01:00:00|3540.73|3540.13|3549.48|3548.88|3549.98|3549.38|3536.23|3535.63|12137
1605060000000|2020-11-11 02:00:00|3549.35|3548.75|3555.73|3555.13|3561.48|3560.88|3548.48|3547.88|13947
1605063600000|2020-11-11 03:00:00|3555.85|3555.25|3553.98|3553.38|3559.23|3558.63|3548.98|3548.38|9903
1605067200000|2020-11-11 04:00:00|3554.23|3553.63|3551.48|3550.88|3554.73|3554.13|3547.23|3546.63|6575
1605070800000|2020-11-11 05:00:00|3551.6|3551|3551.23|3550.63|3554.73|3554.13|3545.48|3544.88|7809
1605074400000|2020-11-11 06:00:00|3551.48|3550.88|3556.35|3555.75|3561.98|3561.38|3549.98|3549.38|9576
1605078000000|2020-11-11 07:00:00|3556.48|3555.88|3549.23|3548.63|3568.98|3568.38|3548.73|3548.13|24468
1605081600000|2020-11-11 08:00:00|3549.48|3548.88|3571.98|3571.38|3572.73|3572.13|3548.48|3547.88|43820
1605085200000|2020-11-11 09:00:00|3571.73|3571.13|3568.98|3568.38|3574.1|3573.5|3563.98|3563.38|25351
1605088800000|2020-11-11 10:00:00|3569.23|3568.63|3571.48|3570.88|3573.73|3573.13|3567.98|3567.38|13950
1605092400000|2020-11-11 11:00:00|3571.23|3570.63|3576.23|3575.63|3578.73|3578.13|3570.23|3569.63|23288
1605096000000|2020-11-11 12:00:00|3575.98|3575.38|3575.48|3574.88|3578.23|3577.63|3569.23|3568.63|21713
1605099600000|2020-11-11 13:00:00|3575.23|3574.63|3570.98|3570.38|3578.98|3578.38|3568.48|3567.88|34969
1605103200000|2020-11-11 14:00:00|3570.73|3570.13|3559.13|3558.73|3572.13|3571.73|3557.13|3556.73|168398
1605106800000|2020-11-11 15:00:00|3559.63|3559.23|3565.95|3565.55|3569.2|3568.8|3557.2|3556.8|195601
1605110400000|2020-11-11 16:00:00|3565.7|3565.3|3575.2|3574.8|3575.45|3575.05|3563.95|3563.55|98075
1605114000000|2020-11-11 17:00:00|3574.95|3574.55|3576.91|3576.51|3579.45|3579.05|3573.2|3572.8|69984
1605117600000|2020-11-11 18:00:00|3577.16|3576.76|3573.16|3572.76|3581.66|3581.26|3572.41|3572.01|96840
1605121200000|2020-11-11 19:00:00|3573.53|3573.13|3563.16|3562.76|3578.91|3578.51|3556.41|3556.01|153281
1605124800000|2020-11-11 20:00:00|3563.03|3562.63|3572.62|3572.22|3575.12|3574.72|3558.91|3558.51|191697
1605128400000|2020-11-11 21:00:00|3571.89|3571.49|3578.48|3576.98|3580.86|3580.26|3571.89|3571.39|47371
1605132000000|2020-11-11 22:00:00|3578.52|3577.02|3579.71|3578.21|3579.71|3578.21|3578.08|3576.58|0
1605135600000|2020-11-11 23:00:00|3578.61|3578.01|3573.24|3572.64|3579.11|3578.51|3572.36|3571.76|8768
1605139200000|2020-11-12 00:00:00|3573.11|3572.51|3570.99|3570.39|3576.24|3575.64|3568.99|3568.39|10292
1605142800000|2020-11-12 01:00:00|3570.49|3569.89|3567.24|3566.64|3574.24|3573.64|3565.74|3565.14|11342
1605146400000|2020-11-12 02:00:00|3567.49|3566.89|3561.99|3561.39|3568.86|3568.26|3557.99|3557.39|13531
1605150000000|2020-11-12 03:00:00|3561.74|3561.14|3548.74|3548.14|3564.36|3563.76|3546.74|3546.14|16487
1605153600000|2020-11-12 04:00:00|3548.99|3548.39|3545.74|3545.14|3550.99|3550.39|3542.99|3542.39|8369
1605157200000|2020-11-12 05:00:00|3545.99|3545.39|3554.74|3554.14|3557.24|3556.64|3545.61|3545.01|15368
1605160800000|2020-11-12 06:00:00|3554.61|3554.01|3549.99|3549.39|3556.24|3555.64|3545.36|3544.76|10211
1605164400000|2020-11-12 07:00:00|3550.11|3549.51|3550.11|3549.51|3556.74|3556.14|3547.24|3546.64|12851
1605168000000|2020-11-12 08:00:00|3549.99|3549.39|3551.74|3551.14|3559.49|3558.89|3548.11|3547.51|20900
1605171600000|2020-11-12 09:00:00|3551.99|3551.39|3566.49|3565.89|3567.74|3567.14|3550.99|3550.39|20224
1605175200000|2020-11-12 10:00:00|3566.61|3566.01|3569.24|3568.64|3573.99|3573.39|3565.24|3564.64|20046
1605178800000|2020-11-12 11:00:00|3569.36|3568.76|3564.99|3564.39|3573.36|3572.76|3564.74|3564.14|13254
1605182400000|2020-11-12 12:00:00|3565.24|3564.64|3550.74|3550.14|3566.61|3566.01|3549.24|3548.64|30995
1605186000000|2020-11-12 13:00:00|3550.99|3550.39|3563.49|3562.89|3563.99|3563.39|3549.74|3549.14|37977
1605189600000|2020-11-12 14:00:00|3563.86|3563.26|3558.64|3558.24|3564.49|3563.89|3552.14|3551.74|154764
1605193200000|2020-11-12 15:00:00|3558.39|3557.99|3565.54|3565.14|3569.29|3568.89|3554.89|3554.49|193841
1605196800000|2020-11-12 16:00:00|3565.29|3564.89|3558.04|3557.64|3569.54|3569.14|3552.54|3552.14|125894
1605200400000|2020-11-12 17:00:00|3557.79|3557.39|3537.79|3537.39|3561.79|3561.39|3530.29|3529.89|180549
1605204000000|2020-11-12 18:00:00|3537.29|3536.89|3539.54|3539.14|3540.04|3539.64|3525.04|3524.64|179929
1605207600000|2020-11-12 19:00:00|3539.66|3539.26|3525.54|3525.14|3544.04|3543.64|3523.54|3523.14|174641
1605211200000|2020-11-12 20:00:00|3525.66|3525.26|3538.29|3537.89|3538.54|3538.14|3517.79|3517.39|328088
1605214800000|2020-11-12 21:00:00|3537.96|3537.56|3543.97|3542.47|3551.43|3550.83|3537.71|3537.21|69528
1605218400000|2020-11-12 22:00:00|3544.11|3542.61|3543.75|3542.25|3544.51|3543.01|3543.1|3541.6|0
1605222000000|2020-11-12 23:00:00|3542.43|3541.83|3539.06|3538.46|3544.31|3543.71|3537.56|3536.96|9721
1605225600000|2020-11-13 00:00:00|3539.43|3538.83|3531.81|3531.21|3543.31|3542.71|3531.56|3530.96|11385
1605229200000|2020-11-13 01:00:00|3531.68|3531.08|3526.81|3526.21|3537.06|3536.46|3525.56|3524.96|13066
1605232800000|2020-11-13 02:00:00|3526.56|3525.96|3531.06|3530.46|3532.31|3531.71|3522.81|3522.21|11439
1605236400000|2020-11-13 03:00:00|3530.81|3530.21|3531.31|3530.71|3534.31|3533.71|3529.06|3528.46|5844
1605240000000|2020-11-13 04:00:00|3531.43|3530.83|3539.31|3538.71|3540.31|3539.71|3530.31|3529.71|6546
1605243600000|2020-11-13 05:00:00|3539.06|3538.46|3537.56|3536.96|3540.31|3539.71|3535.06|3534.46|5677
1605247200000|2020-11-13 06:00:00|3537.81|3537.21|3544.56|3543.96|3547.56|3546.96|3536.81|3536.21|7651
1605250800000|2020-11-13 07:00:00|3544.31|3543.71|3548.81|3548.21|3549.06|3548.46|3536.56|3535.96|10350
1605254400000|2020-11-13 08:00:00|3549.31|3548.71|3556.93|3556.33|3561.31|3560.71|3547.06|3546.46|24303
1605258000000|2020-11-13 09:00:00|3556.81|3556.21|3568.31|3567.71|3569.31|3568.71|3556.56|3555.96|17813
1605261600000|2020-11-13 10:00:00|3568.06|3567.46|3569.06|3568.46|3573.56|3572.96|3565.56|3564.96|18626
1605265200000|2020-11-13 11:00:00|3569.18|3568.58|3564.56|3563.96|3570.06|3569.46|3559.18|3558.58|16303
1605268800000|2020-11-13 12:00:00|3564.31|3563.71|3559.56|3558.96|3564.81|3564.21|3559.06|3558.46|16595
1605272400000|2020-11-13 13:00:00|3559.81|3559.21|3562.31|3561.71|3564.56|3563.96|3559.06|3558.46|28277
1605276000000|2020-11-13 14:00:00|3561.81|3561.21|3565.46|3565.06|3567.46|3567.06|3557.31|3556.71|130948
1605279600000|2020-11-13 15:00:00|3564.83|3564.43|3556.96|3556.56|3566.21|3565.81|3552.21|3551.81|199507
1605283200000|2020-11-13 16:00:00|3557.21|3556.81|3567.71|3567.31|3568.96|3568.56|3557.21|3556.81|136747
1605286800000|2020-11-13 17:00:00|3567.96|3567.56|3572.62|3572.22|3572.62|3572.22|3565.96|3565.56|64086
1605290400000|2020-11-13 18:00:00|3572.87|3572.47|3571.37|3570.97|3576.62|3576.22|3570.37|3569.97|108585
1605294000000|2020-11-13 19:00:00|3571.12|3570.72|3582.12|3581.72|3583.37|3582.97|3569.62|3569.22|131381
1605297600000|2020-11-13 20:00:00|3581.87|3581.47|3585.57|3585.17|3594.07|3593.67|3575.12|3574.72|258494
1605301200000|2020-11-13 21:00:00|3585.52|3585.12|3587.08|3585.58|3588.74|3588.14|3583.62|3583.02|55782
1605304800000|2020-11-13 22:00:00|3587.12|3585.62|3587.12|3585.62|3587.12|3585.62|3587.12|3585.62|0
1605481200000|2020-11-15 23:00:00|3592.24|3591.64|3612.37|3611.77|3614.99|3614.39|3592.12|3591.52|21459
1605484800000|2020-11-16 00:00:00|3612.12|3611.52|3610.24|3609.64|3612.87|3612.27|3605.62|3605.02|11060
1605488400000|2020-11-16 01:00:00|3610.12|3609.52|3609.37|3608.77|3615.12|3614.52|3606.87|3606.27|13250
1605492000000|2020-11-16 02:00:00|3609.62|3609.02|3611.87|3611.27|3615.12|3614.52|3609.62|3609.02|10599
1605495600000|2020-11-16 03:00:00|3611.74|3611.14|3613.87|3613.27|3615.12|3614.52|3611.12|3610.52|5414
1605499200000|2020-11-16 04:00:00|3614.12|3613.52|3614.87|3614.27|3614.87|3614.27|3612.37|3611.77|3628
1605502800000|2020-11-16 05:00:00|3614.62|3614.02|3617.87|3617.27|3619.12|3618.52|3612.87|3612.27|6857
1605506400000|2020-11-16 06:00:00|3617.62|3617.02|3616.87|3616.27|3621.62|3621.02|3614.37|3613.77|8134
1605510000000|2020-11-16 07:00:00|3616.62|3616.02|3616.87|3616.27|3619.12|3618.52|3613.12|3612.52|8056
1605513600000|2020-11-16 08:00:00|3616.62|3616.02|3610.62|3610.02|3619.12|3618.52|3607.37|3606.77|29065
1605517200000|2020-11-16 09:00:00|3610.49|3609.89|3617.87|3617.27|3618.62|3618.02|3610.37|3609.77|11483
1605520800000|2020-11-16 10:00:00|3617.99|3617.39|3615.37|3614.77|3618.12|3617.52|3612.37|3611.77|11330
1605524400000|2020-11-16 11:00:00|3615.62|3615.02|3623.74|3623.14|3640.62|3640.02|3612.12|3611.52|48515
1605528000000|2020-11-16 12:00:00|3623.62|3623.02|3624.87|3624.27|3634.12|3633.52|3619.37|3618.77|55566
1605531600000|2020-11-16 13:00:00|3624.37|3623.77|3617.87|3617.27|3625.87|3625.27|3615.12|3614.52|33345
1605535200000|2020-11-16 14:00:00|3617.62|3617.02|3609.27|3608.87|3623.12|3622.52|3601.02|3600.62|174840
1605538800000|2020-11-16 15:00:00|3609.14|3608.74|3624.52|3624.12|3624.52|3624.12|3607.02|3606.62|151757
1605542400000|2020-11-16 16:00:00|3624.27|3623.87|3622.77|3622.37|3627.52|3627.12|3621.77|3621.37|94102
1605546000000|2020-11-16 17:00:00|3623.02|3622.62|3616.24|3615.84|3624.77|3624.37|3613.24|3612.84|71453
1605549600000|2020-11-16 18:00:00|3615.99|3615.59|3610.74|3610.34|3616.24|3615.84|3601.49|3601.09|105105
1605553200000|2020-11-16 19:00:00|3610.99|3610.59|3613.99|3613.59|3616.99|3616.59|3607.24|3606.84|85686
1605556800000|2020-11-16 20:00:00|3614.24|3613.84|3630.38|3629.98|3630.63|3630.23|3607.24|3606.84|232943
1605560400000|2020-11-16 21:00:00|3629.86|3629.46|3632.96|3631.46|3635.08|3634.48|3628.71|3628.11|70757
1605564000000|2020-11-16 22:00:00|3633.04|3631.54|3632.79|3631.29|3634.25|3632.75|3632.6|3631.1|0
1605567600000|2020-11-16 23:00:00|3629.83|3629.23|3628.46|3627.86|3633.96|3633.36|3627.71|3627.11|9103
1605571200000|2020-11-17 00:00:00|3628.21|3627.61|3622.46|3621.86|3628.46|3627.86|3620.71|3620.11|13564
1605574800000|2020-11-17 01:00:00|3622.71|3622.11|3613.21|3612.61|3624.46|3623.86|3611.71|3611.11|12500
1605578400000|2020-11-17 02:00:00|3613.08|3612.48|3613.46|3612.86|3617.46|3616.86|3612.96|3612.36|9110
1605582000000|2020-11-17 03:00:00|3613.21|3612.61|3614.96|3614.36|3616.96|3616.36|3613.21|3612.61|5722
1605585600000|2020-11-17 04:00:00|3614.71|3614.11|3612.21|3611.61|3614.96|3614.36|3610.21|3609.61|6543
1605589200000|2020-11-17 05:00:00|3612.46|3611.86|3607.21|3606.61|3612.46|3611.86|3606.96|3606.36|6888
1605592800000|2020-11-17 06:00:00|3607.46|3606.86|3613.96|3613.36|3614.96|3614.36|3606.96|3606.36|5624
1605596400000|2020-11-17 07:00:00|3614.21|3613.61|3614.71|3614.11|3616.71|3616.11|3610.96|3610.36|5775
1605600000000|2020-11-17 08:00:00|3614.83|3614.23|3614.96|3614.36|3620.71|3620.11|3613.21|3612.61|16940
1605603600000|2020-11-17 09:00:00|3615.21|3614.61|3615.46|3614.86|3618.46|3617.86|3613.96|3613.36|10714
1605607200000|2020-11-17 10:00:00|3615.21|3614.61|3612.46|3611.86|3615.96|3615.36|3610.71|3610.11|13660
1605610800000|2020-11-17 11:00:00|3612.21|3611.61|3609.46|3608.86|3612.71|3612.11|3606.46|3605.86|15575
1605614400000|2020-11-17 12:00:00|3609.71|3609.11|3605.21|3604.61|3613.21|3612.61|3603.21|3602.61|26624
1605618000000|2020-11-17 13:00:00|3605.46|3604.86|3603.46|3602.86|3607.46|3606.86|3597.46|3596.86|40971
1605621600000|2020-11-17 14:00:00|3603.21|3602.61|3588.86|3588.46|3606.36|3605.96|3588.36|3587.96|189591
1605625200000|2020-11-17 15:00:00|3589.11|3588.71|3610.49|3610.09|3611.74|3611.34|3588.86|3588.46|178876
1605628800000|2020-11-17 16:00:00|3610.24|3609.84|3612.99|3612.59|3616.74|3616.34|3608.24|3607.84|145664
1605632400000|2020-11-17 17:00:00|3612.74|3612.34|3618.24|3617.84|3622.49|3622.09|3611.74|3611.34|98418
1605636000000|2020-11-17 18:00:00|3618.49|3618.09|3614.74|3614.34|3622.24|3621.84|3612.74|3612.34|71922
1605639600000|2020-11-17 19:00:00|3614.99|3614.59|3619.82|3619.42|3623.82|3623.42|3614.49|3614.09|95577
1605643200000|2020-11-17 20:00:00|3619.57|3619.17|3611.74|3611.34|3620.32|3619.92|3602.32|3601.92|227401
1605646800000|2020-11-17 21:00:00|3611.49|3611.09|3607.74|3606.24|3615.8|3615.2|3606.8|3606.2|38039
1605650400000|2020-11-17 22:00:00|3607.55|3606.05|3608.58|3607.08|3609.23|3607.73|3607.55|3606.05|1
1605654000000|2020-11-17 23:00:00|3609.05|3608.45|3613.18|3612.58|3615.43|3614.83|3605.43|3604.83|8107
1605657600000|2020-11-18 00:00:00|3612.93|3612.33|3602.93|3602.33|3613.93|3613.33|3599.43|3598.83|13785
1605661200000|2020-11-18 01:00:00|3602.68|3602.08|3599.93|3599.33|3606.18|3605.58|3599.18|3598.58|8407
1605664800000|2020-11-18 02:00:00|3599.68|3599.08|3605.43|3604.83|3605.68|3605.08|3598.68|3598.08|6993
1605668400000|2020-11-18 03:00:00|3605.55|3604.95|3606.18|3605.58|3607.43|3606.83|3602.43|3601.83|4619
1605672000000|2020-11-18 04:00:00|3606.43|3605.83|3603.68|3603.08|3607.68|3607.08|3602.18|3601.58|6116
1605675600000|2020-11-18 05:00:00|3603.8|3603.2|3597.68|3597.08|3606.93|3606.33|3595.18|3594.58|10090
1605679200000|2020-11-18 06:00:00|3597.55|3596.95|3592.43|3591.83|3599.18|3598.58|3589.3|3588.7|9405
1605682800000|2020-11-18 07:00:00|3592.68|3592.08|3599.68|3599.08|3604.68|3604.08|3592.68|3592.08|8640
1605686400000|2020-11-18 08:00:00|3599.8|3599.2|3606.43|3605.83|3614.68|3614.08|3598.43|3597.83|19660
1605690000000|2020-11-18 09:00:00|3606.68|3606.08|3613.93|3613.33|3615.43|3614.83|3606.18|3605.58|11688
1605693600000|2020-11-18 10:00:00|3613.8|3613.2|3618.68|3618.08|3621.43|3620.83|3613.43|3612.83|15212
1605697200000|2020-11-18 11:00:00|3618.43|3617.83|3620.18|3619.58|3623.3|3622.7|3616.68|3616.08|23077
1605700800000|2020-11-18 12:00:00|3619.93|3619.33|3622.18|3621.58|3626.68|3626.08|3619.43|3618.83|21383
1605704400000|2020-11-18 13:00:00|3621.93|3621.33|3618.18|3617.58|3622.93|3622.33|3614.68|3614.08|26044
1605708000000|2020-11-18 14:00:00|3617.93|3617.33|3610.58|3610.18|3618.93|3618.33|3607.58|3607.18|150796
1605711600000|2020-11-18 15:00:00|3610.33|3609.93|3615.37|3614.97|3617.37|3616.97|3609.83|3609.43|121992
1605715200000|2020-11-18 16:00:00|3615.62|3615.22|3616.12|3615.72|3619.12|3618.72|3612.12|3611.72|102179
1605718800000|2020-11-18 17:00:00|3616.37|3615.97|3612.03|3611.63|3619.12|3618.72|3610.78|3610.38|70181
1605722400000|2020-11-18 18:00:00|3611.78|3611.38|3602.53|3602.13|3614.53|3614.13|3597.28|3596.88|116769
1605726000000|2020-11-18 19:00:00|3602.28|3601.88|3598.53|3598.13|3605.53|3605.13|3591.03|3590.63|139901
1605729600000|2020-11-18 20:00:00|3598.78|3598.38|3566.95|3566.55|3604.78|3604.38|3566.7|3566.3|314515
1605733200000|2020-11-18 21:00:00|3566.71|3566.31|3562.95|3561.45|3571.56|3570.96|3559.93|3559.33|69340
1605736800000|2020-11-18 22:00:00|3562.98|3561.48|3563.89|3562.39|3564.14|3562.64|3562.77|3561.27|2
1605740400000|2020-11-18 23:00:00|3564.43|3563.83|3566.31|3565.71|3571.31|3570.71|3564.18|3563.58|8940
1605744000000|2020-11-19 00:00:00|3566.06|3565.46|3562.06|3561.46|3569.06|3568.46|3557.81|3557.21|18308
1605747600000|2020-11-19 01:00:00|3562.31|3561.71|3568.56|3567.96|3570.06|3569.46|3561.06|3560.46|11754
1605751200000|2020-11-19 02:00:00|3568.31|3567.71|3564.31|3563.71|3569.06|3568.46|3562.68|3562.08|6511
1605754800000|2020-11-19 03:00:00|3564.18|3563.58|3563.31|3562.71|3565.56|3564.96|3557.56|3556.96|7447
1605758400000|2020-11-19 04:00:00|3563.56|3562.96|3565.81|3565.21|3566.31|3565.71|3562.56|3561.96|3747
1605762000000|2020-11-19 05:00:00|3565.68|3565.08|3569.81|3569.21|3572.56|3571.96|3564.56|3563.96|6975
1605765600000|2020-11-19 06:00:00|3570.06|3569.46|3575.81|3575.21|3576.56|3575.96|3568.31|3567.71|7134
1605769200000|2020-11-19 07:00:00|3575.93|3575.33|3567.81|3567.21|3577.06|3576.46|3567.81|3567.21|9635
1605772800000|2020-11-19 08:00:00|3568.56|3567.96|3551.81|3551.21|3571.81|3571.21|3547.18|3546.58|33022
1605776400000|2020-11-19 09:00:00|3551.56|3550.96|3552.31|3551.71|3559.18|3558.58|3547.81|3547.21|23329
1605780000000|2020-11-19 10:00:00|3552.06|3551.46|3556.56|3555.96|3558.06|3557.46|3545.56|3544.96|17622
1605783600000|2020-11-19 11:00:00|3556.43|3555.83|3562.81|3562.21|3564.06|3563.46|3550.81|3550.21|20113
1605787200000|2020-11-19 12:00:00|3563.06|3562.46|3564.31|3563.71|3567.06|3566.46|3562.56|3561.96|17499
1605790800000|2020-11-19 13:00:00|3564.06|3563.46|3563.56|3562.96|3566.68|3566.08|3556.31|3555.71|37098
1605794400000|2020-11-19 14:00:00|3563.43|3562.83|3564.46|3564.06|3566.96|3566.56|3545.46|3545.06|182080
1605798000000|2020-11-19 15:00:00|3564.71|3564.31|3563.08|3562.68|3571.08|3570.68|3551.33|3550.93|208187
1605801600000|2020-11-19 16:00:00|3563.33|3562.93|3563.08|3562.68|3566.83|3566.43|3557.33|3556.93|108752
1605805200000|2020-11-19 17:00:00|3563.33|3562.93|3559.08|3558.68|3566.33|3565.93|3555.83|3555.43|84051
1605808800000|2020-11-19 18:00:00|3558.83|3558.43|3569.38|3568.98|3570.88|3570.48|3558.28|3557.88|79109
1605812400000|2020-11-19 19:00:00|3569.63|3569.23|3580.88|3580.48|3585.38|3584.98|3568.38|3567.98|118749
1605816000000|2020-11-19 20:00:00|3581.13|3580.73|3581.53|3581.13|3586.13|3585.73|3575.63|3575.23|181982
1605819600000|2020-11-19 21:00:00|3581.5|3581.1|3566.01|3564.51|3584.85|3584.25|3564.47|3563.87|52470
1605823200000|2020-11-19 22:00:00|3565.98|3564.48|3567.48|3565.98|3568.75|3567.25|3564.24|3562.74|5
1605826800000|2020-11-19 23:00:00|3562.97|3562.37|3551.85|3551.25|3562.97|3562.37|3548.1|3547.5|28298
1605830400000|2020-11-20 00:00:00|3552.1|3551.5|3556.35|3555.75|3563.1|3562.5|3552.1|3551.5|14935
1605834000000|2020-11-20 01:00:00|3556.6|3556|3559.6|3559|3562.6|3562|3555.6|3555|10124
1605837600000|2020-11-20 02:00:00|3559.85|3559.25|3560.6|3560|3560.85|3560.25|3555.35|3554.75|7642
1605841200000|2020-11-20 03:00:00|3560.47|3559.87|3559.85|3559.25|3564.35|3563.75|3558.35|3557.75|6804
1605844800000|2020-11-20 04:00:00|3559.6|3559|3568.35|3567.75|3569.85|3569.25|3558.6|3558|10811
1605848400000|2020-11-20 05:00:00|3568.6|3568|3567.1|3566.5|3569.6|3569|3565.1|3564.5|5628
1605852000000|2020-11-20 06:00:00|3566.85|3566.25|3565.35|3564.75|3567.97|3567.37|3562.6|3562|5721
1605855600000|2020-11-20 07:00:00|3565.47|3564.87|3565.35|3564.75|3569.1|3568.5|3562.97|3562.37|7504
1605859200000|2020-11-20 08:00:00|3565.1|3564.5|3571.35|3570.75|3571.85|3571.25|3563.6|3563|16560
1605862800000|2020-11-20 09:00:00|3571.47|3570.87|3576.1|3575.5|3579.85|3579.25|3568.1|3567.5|17498
1605866400000|2020-11-20 10:00:00|3575.85|3575.25|3579.85|3579.25|3583.35|3582.75|3574.85|3574.25|16254
1605870000000|2020-11-20 11:00:00|3579.72|3579.12|3585.1|3584.5|3585.1|3584.5|3577.6|3577|13962
1605873600000|2020-11-20 12:00:00|3584.85|3584.25|3580.35|3579.75|3585.85|3585.25|3579.1|3578.5|15620
1605877200000|2020-11-20 13:00:00|3580.6|3580|3574.35|3573.75|3583.1|3582.5|3574.35|3573.75|32394
1605880800000|2020-11-20 14:00:00|3574.6|3574|3574|3573.6|3582.1|3581.5|3569.25|3568.85|177321
1605884400000|2020-11-20 15:00:00|3574.25|3573.85|3572.25|3571.85|3575.75|3575.35|3565.5|3565.1|152842
1605888000000|2020-11-20 16:00:00|3572|3571.6|3572.5|3572.1|3579.25|3578.85|3568|3567.6|106554
1605891600000|2020-11-20 17:00:00|3572.25|3571.85|3572.87|3572.47|3574|3573.6|3569.25|3568.85|51637
1605895200000|2020-11-20 18:00:00|3573|3572.6|3575.47|3575.07|3577.22|3576.82|3570.22|3569.82|48981
1605898800000|2020-11-20 19:00:00|3575.72|3575.32|3572.22|3571.82|3578.47|3578.07|3570.72|3570.32|62584
1605902400000|2020-11-20 20:00:00|3572.72|3572.32|3557.27|3556.87|3574.77|3574.37|3556.52|3556.12|246398
1605906000000|2020-11-20 21:00:00|3556.86|3556.46|3555.21|3553.71|3557.96|3557.36|3546.08|3545.48|82989
1606086000000|2020-11-22 23:00:00|3552.33|3551.73|3560.71|3560.11|3560.96|3560.36|3548.96|3548.36|15683
1606089600000|2020-11-23 00:00:00|3560.46|3559.86|3568.71|3568.11|3568.71|3568.11|3559.08|3558.48|10270
1606093200000|2020-11-23 01:00:00|3568.46|3567.86|3566.46|3565.86|3569.46|3568.86|3564.96|3564.36|10552
1606096800000|2020-11-23 02:00:00|3566.33|3565.73|3567.71|3567.11|3568.71|3568.11|3565.46|3564.86|4086
1606100400000|2020-11-23 03:00:00|3567.46|3566.86|3568.71|3568.11|3570.21|3569.61|3566.96|3566.36|3136
1606104000000|2020-11-23 04:00:00|3568.96|3568.36|3566.96|3566.36|3569.21|3568.61|3566.71|3566.11|2982
1606107600000|2020-11-23 05:00:00|3566.71|3566.11|3567.71|3567.11|3567.71|3567.11|3565.21|3564.61|3646
1606111200000|2020-11-23 06:00:00|3567.46|3566.86|3569.46|3568.86|3570.21|3569.61|3565.96|3565.36|4225
1606114800000|2020-11-23 07:00:00|3569.71|3569.11|3574.21|3573.61|3579.46|3578.86|3569.71|3569.11|18383
1606118400000|2020-11-23 08:00:00|3573.46|3572.86|3581.71|3581.11|3582.71|3582.11|3570.96|3570.36|23313
1606122000000|2020-11-23 09:00:00|3581.96|3581.36|3580.71|3580.11|3583.21|3582.61|3576.21|3575.61|14397
1606125600000|2020-11-23 10:00:00|3580.46|3579.86|3579.46|3578.86|3581.21|3580.61|3577.46|3576.86|9651
1606129200000|2020-11-23 11:00:00|3579.58|3578.98|3576.21|3575.61|3579.71|3579.11|3574.96|3574.36|12869
1606132800000|2020-11-23 12:00:00|3575.96|3575.36|3579.46|3578.86|3581.71|3581.11|3572.21|3571.61|21629
1606136400000|2020-11-23 13:00:00|3579.71|3579.11|3572.96|3572.36|3581.71|3581.11|3564.46|3563.86|46803
1606140000000|2020-11-23 14:00:00|3573.21|3572.61|3584.86|3584.46|3591.11|3590.71|3569.96|3569.36|122782
1606143600000|2020-11-23 15:00:00|3585.11|3584.71|3574.47|3574.07|3586.11|3585.71|3562.59|3562.19|167847
1606147200000|2020-11-23 16:00:00|3574.72|3574.32|3561.47|3561.07|3575.72|3575.32|3552.22|3551.82|174743
1606150800000|2020-11-23 17:00:00|3560.72|3560.32|3570.03|3569.63|3570.28|3569.88|3555.47|3555.07|71580
1606154400000|2020-11-23 18:00:00|3570.28|3569.88|3571.03|3570.63|3573.78|3573.38|3567.78|3567.38|63980
1606158000000|2020-11-23 19:00:00|3571.28|3570.88|3579.78|3579.38|3580.03|3579.63|3565.78|3565.38|87981
1606161600000|2020-11-23 20:00:00|3580.03|3579.63|3578|3577.6|3587.4|3587|3573.5|3573.1|238556
1606165200000|2020-11-23 21:00:00|3577.95|3577.55|3579.5|3578|3579.8|3579.2|3576.3|3575.7|35596
1606168800000|2020-11-23 22:00:00|3579.47|3577.97|3581.17|3579.67|3581.54|3580.04|3578.85|3577.35|0
1606172400000|2020-11-23 23:00:00|3578.42|3577.82|3594.92|3594.32|3600.55|3599.95|3578.42|3577.82|22519
1606176000000|2020-11-24 00:00:00|3594.8|3594.2|3595.05|3594.45|3598.05|3597.45|3592.05|3591.45|11690
1606179600000|2020-11-24 01:00:00|3595.3|3594.7|3596.3|3595.7|3600.05|3599.45|3594.3|3593.7|8880
1606183200000|2020-11-24 02:00:00|3596.55|3595.95|3601.55|3600.95|3603.05|3602.45|3596.55|3595.95|6026
1606186800000|2020-11-24 03:00:00|3601.8|3601.2|3606.55|3605.95|3607.3|3606.7|3600.8|3600.2|6965
1606190400000|2020-11-24 04:00:00|3606.8|3606.2|3608.55|3607.95|3609.05|3608.45|3606.05|3605.45|6795
1606194000000|2020-11-24 05:00:00|3608.8|3608.2|3605.42|3604.82|3609.3|3608.7|3602.8|3602.2|7661
1606197600000|2020-11-24 06:00:00|3605.3|3604.7|3605.05|3604.45|3607.05|3606.45|3604.3|3603.7|3822
1606201200000|2020-11-24 07:00:00|3605.3|3604.7|3601.8|3601.2|3607.92|3607.32|3600.3|3599.7|8089
1606204800000|2020-11-24 08:00:00|3602.3|3601.7|3603.05|3602.45|3609.05|3608.45|3600.3|3599.7|19682
1606208400000|2020-11-24 09:00:00|3602.8|3602.2|3606.3|3605.7|3607.3|3606.7|3601.3|3600.7|10015
1606212000000|2020-11-24 10:00:00|3606.42|3605.82|3607.17|3606.57|3608.05|3607.45|3603.8|3603.2|13353
1606215600000|2020-11-24 11:00:00|3606.8|3606.2|3604.8|3604.2|3610.8|3610.2|3604.55|3603.95|12336
1606219200000|2020-11-24 12:00:00|3604.92|3604.32|3606.8|3606.2|3607.05|3606.45|3599.3|3598.7|19786
1606222800000|2020-11-24 13:00:00|3606.55|3605.95|3606.55|3605.95|3610.05|3609.45|3605.55|3604.95|24984
1606226400000|2020-11-24 14:00:00|3606.3|3605.7|3606.7|3606.3|3607.2|3606.8|3596.45|3596.05|136944
1606230000000|2020-11-24 15:00:00|3606.95|3606.55|3618.56|3618.16|3621.06|3620.66|3605.07|3604.67|194211
1606233600000|2020-11-24 16:00:00|3618.81|3618.41|3633.56|3633.16|3638.81|3638.41|3618.56|3618.16|175742
1606237200000|2020-11-24 17:00:00|3634.06|3633.66|3633.33|3632.93|3635.31|3634.91|3629.81|3629.41|86909
1606240800000|2020-11-24 18:00:00|3633.45|3633.05|3634.45|3634.05|3641.58|3641.18|3629.83|3629.43|99744
1606244400000|2020-11-24 19:00:00|3634.33|3633.93|3634.33|3633.93|3637.58|3637.18|3626.58|3626.18|123422
1606248000000|2020-11-24 20:00:00|3634.08|3633.68|3635.21|3634.81|3637.96|3637.56|3629.58|3629.18|193103
1606251600000|2020-11-24 21:00:00|3635.08|3634.68|3641.27|3639.77|3642.8|3642.2|3634.18|3633.58|54690
1606255200000|2020-11-24 22:00:00|3641.2|3639.7|3639.6|3638.1|3641.2|3639.7|3639.42|3637.92|3
1606258800000|2020-11-24 23:00:00|3639.78|3638.28|3644.93|3644.33|3646.18|3645.58|3637.43|3636.83|8621
1606262400000|2020-11-25 00:00:00|3644.68|3644.08|3651.43|3650.83|3657.18|3656.58|3642.05|3641.45|28529
1606266000000|2020-11-25 01:00:00|3651.3|3650.7|3653.43|3652.83|3656.43|3655.83|3650.68|3650.08|10109
1606269600000|2020-11-25 02:00:00|3653.55|3652.95|3650.93|3650.33|3655.68|3655.08|3648.43|3647.83|7264
1606273200000|2020-11-25 03:00:00|3650.68|3650.08|3645.93|3645.33|3652.68|3652.08|3641.93|3641.33|9520
1606276800000|2020-11-25 04:00:00|3646.18|3645.58|3643.68|3643.08|3647.93|3647.33|3643.43|3642.83|5372
1606280400000|2020-11-25 05:00:00|3643.93|3643.33|3635.43|3634.83|3644.68|3644.08|3634.93|3634.33|12683
1606284000000|2020-11-25 06:00:00|3635.68|3635.08|3637.55|3636.95|3639.68|3639.08|3635.18|3634.58|6944
1606287600000|2020-11-25 07:00:00|3637.68|3637.08|3643.68|3643.08|3643.68|3643.08|3637.68|3637.08|6523
1606291200000|2020-11-25 08:00:00|3643.55|3642.95|3634.93|3634.33|3646.18|3645.58|3634.18|3633.58|19357
1606294800000|2020-11-25 09:00:00|3635.18|3634.58|3635.18|3634.58|3639.43|3638.83|3628.93|3628.33|18034
1606298400000|2020-11-25 10:00:00|3634.93|3634.33|3628.68|3628.08|3636.18|3635.58|3627.43|3626.83|16923
1606302000000|2020-11-25 11:00:00|3628.8|3628.2|3632.8|3632.2|3634.93|3634.33|3627.93|3627.33|12373
1606305600000|2020-11-25 12:00:00|3632.93|3632.33|3631.68|3631.08|3638.93|3638.33|3629.18|3628.58|16973
1606309200000|2020-11-25 13:00:00|3631.93|3631.33|3632.68|3632.08|3636.43|3635.83|3628.68|3628.08|27086
1606312800000|2020-11-25 14:00:00|3632.8|3632.2|3624.58|3624.18|3636.18|3635.58|3621.58|3621.18|139129
1606316400000|2020-11-25 15:00:00|3624.83|3624.43|3623.71|3623.31|3627.96|3627.56|3618.08|3617.68|146100
1606320000000|2020-11-25 16:00:00|3623.96|3623.56|3624.46|3624.06|3627.46|3627.06|3619.46|3619.06|78306
1606323600000|2020-11-25 17:00:00|3624.96|3624.56|3630.1|3629.7|3630.35|3629.95|3622.96|3622.56|46842
1606327200000|2020-11-25 18:00:00|3630.35|3629.95|3630.22|3629.82|3632.1|3631.7|3624.85|3624.45|52083
1606330800000|2020-11-25 19:00:00|3630.35|3629.95|3627.85|3627.45|3630.35|3629.95|3622.35|3621.95|80023
1606334400000|2020-11-25 20:00:00|3627.6|3627.2|3629.39|3628.99|3634.64|3634.24|3627.1|3626.7|195308
1606338000000|2020-11-25 21:00:00|3629.64|3629.24|3632.49|3630.99|3633.11|3632.51|3627.24|3626.64|46159
1606341600000|2020-11-25 22:00:00|3632.46|3630.96|3633.29|3631.79|3633.59|3632.09|3631.98|3630.48|1
1606345200000|2020-11-25 23:00:00|3633.86|3633.26|3634.99|3634.39|3635.61|3635.01|3632.24|3631.64|3376
1606348800000|2020-11-26 00:00:00|3634.74|3634.14|3634.74|3634.14|3637.74|3637.14|3628.99|3628.39|5746
1606352400000|2020-11-26 01:00:00|3634.49|3633.89|3638.61|3638.01|3640.24|3639.64|3634.24|3633.64|4819
1606356000000|2020-11-26 02:00:00|3638.74|3638.14|3638.99|3638.39|3639.99|3639.39|3637.24|3636.64|3433
1606359600000|2020-11-26 03:00:00|3639.11|3638.51|3633.49|3632.89|3639.24|3638.64|3631.49|3630.89|4593
1606363200000|2020-11-26 04:00:00|3633.74|3633.14|3632.99|3632.39|3634.24|3633.64|3631.49|3630.89|2521
1606366800000|2020-11-26 05:00:00|3633.24|3632.64|3639.99|3639.39|3639.99|3639.39|3632.74|3632.14|4482
1606370400000|2020-11-26 06:00:00|3639.74|3639.14|3639.61|3639.01|3640.74|3640.14|3637.49|3636.89|3615
1606374000000|2020-11-26 07:00:00|3639.74|3639.14|3638.49|3637.89|3641.49|3640.89|3637.24|3636.64|4476
1606377600000|2020-11-26 08:00:00|3638.74|3638.14|3631.49|3630.89|3639.24|3638.64|3631.24|3630.64|9094
1606381200000|2020-11-26 09:00:00|3631.36|3630.76|3632.24|3631.64|3635.74|3635.14|3629.86|3629.26|7209
1606384800000|2020-11-26 10:00:00|3632.36|3631.76|3630.86|3630.26|3634.49|3633.89|3630.74|3630.14|4733
1606388400000|2020-11-26 11:00:00|3630.74|3630.14|3632.24|3631.64|3633.49|3632.89|3630.74|3630.14|4849
1606392000000|2020-11-26 12:00:00|3632.11|3631.51|3630.24|3629.64|3632.49|3631.89|3627.49|3626.89|6429
1606395600000|2020-11-26 13:00:00|3630.49|3629.89|3631.11|3630.51|3632.74|3632.14|3629.99|3629.39|3320
1606399200000|2020-11-26 14:00:00|3631.24|3630.64|3632.39|3631.99|3633.39|3632.99|3629.39|3628.99|6349
1606402800000|2020-11-26 15:00:00|3632.64|3632.24|3629.39|3628.99|3633.39|3632.99|3625.89|3625.49|11015
1606406400000|2020-11-26 16:00:00|3629.51|3629.11|3628.39|3627.99|3631.39|3630.99|3626.89|3626.49|9849
1606410000000|2020-11-26 17:00:00|3628.51|3628.11|3620.39|3619.99|3628.64|3628.24|3616.76|3616.36|11961
1606413600000|2020-11-26 18:00:00|3620.26|3619.86|3622.94|3621.44|3623.43|3621.93|3620.01|3619.61|0
1606417200000|2020-11-26 19:00:00|3623.43|3621.93|3622.69|3621.19|3623.43|3621.93|3621.69|3620.19|0
1606420800000|2020-11-26 20:00:00|3622.2|3620.7|3622.71|3621.21|3623.28|3621.78|3620.08|3618.58|0
1606424400000|2020-11-26 21:00:00|3622.35|3620.85|3622.24|3620.74|3622.35|3620.85|3622.24|3620.74|0
1606431600000|2020-11-26 23:00:00|3623.5|3622.9|3622.38|3621.78|3625.63|3625.03|3617.88|3617.28|6709
1606435200000|2020-11-27 00:00:00|3622.63|3622.03|3622.63|3622.03|3623.63|3623.03|3617.38|3616.78|7113
1606438800000|2020-11-27 01:00:00|3622.38|3621.78|3620.13|3619.53|3624.63|3624.03|3619.88|3619.28|5070
1606442400000|2020-11-27 02:00:00|3620.25|3619.65|3620.63|3620.03|3620.88|3620.28|3615.38|3614.78|4292
1606446000000|2020-11-27 03:00:00|3620.5|3619.9|3623.38|3622.78|3623.88|3623.28|3617.88|3617.28|4238
1606449600000|2020-11-27 04:00:00|3623.5|3622.9|3626.88|3626.28|3628.38|3627.78|3623.13|3622.53|4526
1606453200000|2020-11-27 05:00:00|3626.63|3626.03|3632.38|3631.78|3632.38|3631.78|3625.25|3624.65|6198
1606456800000|2020-11-27 06:00:00|3632.13|3631.53|3633.63|3633.03|3635.75|3635.15|3630.38|3629.78|5925
1606460400000|2020-11-27 07:00:00|3633.88|3633.28|3629.88|3629.28|3634.38|3633.78|3629.88|3629.28|4471
1606464000000|2020-11-27 08:00:00|3630.13|3629.53|3638.5|3637.9|3639.13|3638.53|3629.88|3629.28|12681
1606467600000|2020-11-27 09:00:00|3638.63|3638.03|3635.13|3634.53|3640.13|3639.53|3634.13|3633.53|8849
1606471200000|2020-11-27 10:00:00|3635.25|3634.65|3635.63|3635.03|3636.88|3636.28|3632.88|3632.28|7190
1606474800000|2020-11-27 11:00:00|3635.38|3634.78|3636.88|3636.28|3637.63|3637.03|3634.38|3633.78|6876
1606478400000|2020-11-27 12:00:00|3636.63|3636.03|3639.88|3639.28|3639.88|3639.28|3635.88|3635.28|10687
1606482000000|2020-11-27 13:00:00|3639.63|3639.03|3641.38|3640.78|3643.88|3643.28|3638.5|3637.9|19595
1606485600000|2020-11-27 14:00:00|3641.13|3640.53|3639.72|3639.32|3644.53|3644.13|3638.22|3637.82|95443
1606489200000|2020-11-27 15:00:00|3639.97|3639.57|3643.3|3642.9|3644.8|3644.4|3638.97|3638.57|87112
1606492800000|2020-11-27 16:00:00|3643.05|3642.65|3637.05|3636.65|3644.3|3643.9|3634.8|3634.4|94477
1606496400000|2020-11-27 17:00:00|3637.3|3636.9|3639.53|3639.13|3640.03|3639.63|3628.55|3628.15|96196
1606500000000|2020-11-27 18:00:00|3638.96|3638.56|3639.52|3638.02|3641|3639.56|3636.46|3636.06|18807
1606503600000|2020-11-27 19:00:00|3639.77|3638.27|3641|3639.5|3641|3639.5|3639.77|3638.27|0
1606507200000|2020-11-27 20:00:00|3640.75|3639.25|3642.71|3641.21|3642.96|3641.46|3640.5|3639|0
1606690800000|2020-11-29 23:00:00|3646.43|3645.83|3644.06|3643.46|3653.56|3652.96|3642.31|3641.71|12656
1606694400000|2020-11-30 00:00:00|3643.56|3642.96|3634.43|3633.83|3644.31|3643.71|3632.31|3631.71|16989
1606698000000|2020-11-30 01:00:00|3634.56|3633.96|3631.06|3630.46|3635.31|3634.71|3626.56|3625.96|14749
1606701600000|2020-11-30 02:00:00|3631.18|3630.58|3632.06|3631.46|3632.56|3631.96|3626.56|3625.96|7200
1606705200000|2020-11-30 03:00:00|3632.18|3631.58|3627.93|3627.33|3636.06|3635.46|3627.43|3626.83|6811
1606708800000|2020-11-30 04:00:00|3627.81|3627.21|3621.81|3621.21|3628.56|3627.96|3620.31|3619.71|9804
1606712400000|2020-11-30 05:00:00|3622.06|3621.46|3616.81|3616.21|3622.81|3622.21|3612.81|3612.21|15250
1606716000000|2020-11-30 06:00:00|3616.93|3616.33|3607.31|3606.71|3617.56|3616.96|3605.06|3604.46|13924
1606719600000|2020-11-30 07:00:00|3607.06|3606.46|3615.56|3614.96|3615.56|3614.96|3606.81|3606.21|12761
1606723200000|2020-11-30 08:00:00|3615.81|3615.21|3623.56|3622.96|3626.81|3626.21|3611.31|3610.71|23648
1606726800000|2020-11-30 09:00:00|3623.68|3623.08|3625.31|3624.71|3627.06|3626.46|3621.31|3620.71|11882
1606730400000|2020-11-30 10:00:00|3625.56|3624.96|3625.81|3625.21|3626.81|3626.21|3622.31|3621.71|10022
1606734000000|2020-11-30 11:00:00|3626.06|3625.46|3623.56|3622.96|3627.06|3626.46|3616.81|3616.21|17080
1606737600000|2020-11-30 12:00:00|3623.68|3623.08|3629.81|3629.21|3634.56|3633.96|3623.06|3622.46|20761
1606741200000|2020-11-30 13:00:00|3629.56|3628.96|3630.56|3629.96|3631.06|3630.46|3626.56|3625.96|26431
1606744800000|2020-11-30 14:00:00|3630.31|3629.71|3624.71|3624.31|3637.56|3636.96|3621.21|3620.81|140302
1606748400000|2020-11-30 15:00:00|3625.21|3624.81|3611.63|3611.23|3628.33|3627.93|3594.63|3594.23|271849
1606752000000|2020-11-30 16:00:00|3611.38|3610.98|3606.13|3605.73|3613.63|3613.23|3597.88|3597.48|198174
1606755600000|2020-11-30 17:00:00|3605.88|3605.48|3615.55|3615.15|3616.3|3615.9|3603.38|3602.98|96593
1606759200000|2020-11-30 18:00:00|3615.3|3614.9|3612.8|3612.4|3617.8|3617.4|3611.8|3611.4|75677
1606762800000|2020-11-30 19:00:00|3612.55|3612.15|3623.92|3623.52|3624.05|3623.65|3609.05|3608.65|128208
1606766400000|2020-11-30 20:00:00|3624.8|3624.4|3623.41|3623.01|3627.16|3626.76|3613.91|3613.51|391159
1606770000000|2020-11-30 21:00:00|3623.23|3622.83|3635.36|3633.86|3635.39|3634.6|3623.23|3622.73|110199
1606773600000|2020-11-30 22:00:00|3635.29|3633.79|3632.49|3630.99|3635.29|3633.79|3631.47|3629.97|0
1606777200000|2020-11-30 23:00:00|3632.95|3632.35|3641.08|3640.48|3641.58|3640.98|3628.08|3627.48|19314
1606780800000|2020-12-01 00:00:00|3641.33|3640.73|3647.08|3646.48|3647.33|3646.73|3639.83|3639.23|15034
1606784400000|2020-12-01 01:00:00|3647.2|3646.6|3650.33|3649.73|3650.58|3649.98|3646.58|3645.98|14292
1606788000000|2020-12-01 02:00:00|3650.45|3649.85|3655.83|3655.23|3658.33|3657.73|3650.08|3649.48|14601
1606791600000|2020-12-01 03:00:00|3656.08|3655.48|3656.58|3655.98|3662.58|3661.98|3655.58|3654.98|10036
1606795200000|2020-12-01 04:00:00|3656.7|3656.1|3654.58|3653.98|3659.58|3658.98|3654.33|3653.73|5340
1606798800000|2020-12-01 05:00:00|3654.33|3653.73|3655.83|3655.23|3657.58|3656.98|3653.83|3653.23|7138
1606802400000|2020-12-01 06:00:00|3655.58|3654.98|3655.33|3654.73|3656.58|3655.98|3653.83|3653.23|4927
1606806000000|2020-12-01 07:00:00|3655.45|3654.85|3655.33|3654.73|3658.83|3658.23|3654.08|3653.48|8979
1606809600000|2020-12-01 08:00:00|3655.08|3654.48|3658.33|3657.73|3661.83|3661.23|3647.83|3647.23|30470
1606813200000|2020-12-01 09:00:00|3658.58|3657.98|3660.33|3659.73|3665.08|3664.48|3657.83|3657.23|18915
1606816800000|2020-12-01 10:00:00|3660.08|3659.48|3664.83|3664.23|3665.08|3664.48|3659.2|3658.6|12704
1606820400000|2020-12-01 11:00:00|3664.45|3663.85|3663.83|3663.23|3666.33|3665.73|3663.33|3662.73|14868
1606824000000|2020-12-01 12:00:00|3664.08|3663.48|3663.08|3662.48|3664.08|3663.48|3660.33|3659.73|18547
1606827600000|2020-12-01 13:00:00|3663.33|3662.73|3661.33|3660.73|3663.83|3663.23|3656.33|3655.73|30251
1606831200000|2020-12-01 14:00:00|3660.83|3660.23|3663.98|3663.58|3666.73|3666.33|3652.23|3651.83|174485
1606834800000|2020-12-01 15:00:00|3664.23|3663.83|3665.57|3665.17|3677.07|3676.67|3661.07|3660.67|242190
1606838400000|2020-12-01 16:00:00|3665.82|3665.42|3665.32|3664.92|3673.32|3672.92|3663.07|3662.67|147757
1606842000000|2020-12-01 17:00:00|3664.57|3664.17|3666.57|3666.17|3671.57|3671.17|3664.07|3663.67|87479
1606845600000|2020-12-01 18:00:00|3667.07|3666.67|3673.57|3673.17|3674.57|3674.17|3666.82|3666.42|61814
1606849200000|2020-12-01 19:00:00|3673.82|3673.42|3670.32|3669.92|3679.07|3678.67|3669.57|3669.17|99791
1606852800000|2020-12-01 20:00:00|3670.07|3669.67|3662.41|3662.01|3670.57|3670.17|3657.16|3656.76|237150
1606856400000|2020-12-01 21:00:00|3662.06|3661.66|3661.53|3660.03|3663.78|3663.18|3658.16|3657.56|50699
1606860000000|2020-12-01 22:00:00|3661.01|3659.51|3662.25|3660.75|3662.83|3661.33|3660.65|3659.15|1
1606863600000|2020-12-01 23:00:00|3662.17|3660.67|3660.16|3659.56|3665.66|3665.06|3654.16|3653.56|13996
1606867200000|2020-12-02 00:00:00|3660.41|3659.81|3654.41|3653.81|3660.41|3659.81|3653.41|3652.81|12502
1606870800000|2020-12-02 01:00:00|3654.16|3653.56|3648.66|3648.06|3654.41|3653.81|3645.66|3645.06|15245
1606874400000|2020-12-02 02:00:00|3648.53|3647.93|3651.16|3650.56|3653.16|3652.56|3645.66|3645.06|7673
1606878000000|2020-12-02 03:00:00|3650.91|3650.31|3651.66|3651.06|3653.16|3652.56|3650.66|3650.06|3781
1606881600000|2020-12-02 04:00:00|3651.91|3651.31|3654.41|3653.81|3654.91|3654.31|3650.66|3650.06|4308
1606885200000|2020-12-02 05:00:00|3654.53|3653.93|3650.41|3649.81|3654.53|3653.93|3649.41|3648.81|7274
1606888800000|2020-12-02 06:00:00|3650.66|3650.06|3657.91|3657.31|3658.41|3657.81|3650.41|3649.81|8913
1606892400000|2020-12-02 07:00:00|3658.28|3657.68|3655.16|3654.56|3659.41|3658.81|3654.91|3654.31|10681
1606896000000|2020-12-02 08:00:00|3654.91|3654.31|3653.78|3653.18|3655.16|3654.56|3647.91|3647.31|19700
1606899600000|2020-12-02 09:00:00|3653.66|3653.06|3655.53|3654.93|3658.66|3658.06|3652.91|3652.31|9672
1606903200000|2020-12-02 10:00:00|3655.66|3655.06|3658.28|3657.68|3658.66|3658.06|3655.16|3654.56|10634
1606906800000|2020-12-02 11:00:00|3658.41|3657.81|3657.41|3656.81|3658.66|3658.06|3652.41|3651.81|9431
1606910400000|2020-12-02 12:00:00|3657.16|3656.56|3649.66|3649.06|3657.16|3656.56|3645.41|3644.81|21837
1606914000000|2020-12-02 13:00:00|3649.41|3648.81|3651.66|3651.06|3652.91|3652.31|3647.41|3646.81|23588
1606917600000|2020-12-02 14:00:00|3651.41|3650.81|3656.06|3655.66|3656.56|3656.16|3643.81|3643.41|185987
1606921200000|2020-12-02 15:00:00|3655.81|3655.41|3659.19|3658.79|3661.19|3660.79|3651.56|3651.16|155297
1606924800000|2020-12-02 16:00:00|3659.94|3659.54|3664.69|3664.29|3666.19|3665.79|3659.94|3659.54|117343
1606928400000|2020-12-02 17:00:00|3664.94|3664.54|3663.22|3662.82|3666.85|3666.45|3661.44|3661.04|74130
1606932000000|2020-12-02 18:00:00|3663.35|3662.95|3659.6|3659.2|3665.97|3665.57|3658.85|3658.45|57885
1606935600000|2020-12-02 19:00:00|3659.85|3659.45|3669.85|3669.45|3670.6|3670.2|3657.35|3656.95|110631
1606939200000|2020-12-02 20:00:00|3670.1|3669.7|3669.92|3669.52|3671.67|3671.27|3664.54|3664.14|145301
1606942800000|2020-12-02 21:00:00|3669.24|3668.84|3671.86|3670.36|3674.09|3673.49|3669.24|3668.74|40156
1606946400000|2020-12-02 22:00:00|3671.82|3670.32|3671.93|3670.43|3672.01|3670.51|3671.28|3669.78|4
1606950000000|2020-12-02 23:00:00|3672.21|3671.61|3668.59|3667.99|3674.59|3673.99|3667.59|3666.99|7860
1606953600000|2020-12-03 00:00:00|3668.34|3667.74|3666.59|3665.99|3668.84|3668.24|3665.59|3664.99|5955
1606957200000|2020-12-03 01:00:00|3666.84|3666.24|3669.34|3668.74|3671.59|3670.99|3665.34|3664.74|9860
1606960800000|2020-12-03 02:00:00|3669.59|3668.99|3670.21|3669.61|3670.34|3669.74|3665.84|3665.24|5737
1606964400000|2020-12-03 03:00:00|3670.34|3669.74|3671.34|3670.74|3675.59|3674.99|3669.34|3668.74|9106
1606968000000|2020-12-03 04:00:00|3671.84|3671.24|3663.84|3663.24|3671.84|3671.24|3663.09|3662.49|8494
1606971600000|2020-12-03 05:00:00|3664.09|3663.49|3664.09|3663.49|3666.59|3665.99|3663.09|3662.49|5187
1606975200000|2020-12-03 06:00:00|3663.84|3663.24|3667.34|3666.74|3667.34|3666.74|3663.84|3663.24|3341
1606978800000|2020-12-03 07:00:00|3667.21|3666.61|3669.34|3668.74|3669.84|3669.24|3665.59|3664.99|5608
1606982400000|2020-12-03 08:00:00|3669.09|3668.49|3663.84|3663.24|3670.96|3670.36|3663.09|3662.49|10626
1606986000000|2020-12-03 09:00:00|3664.09|3663.49|3663.34|3662.74|3668.84|3668.24|3659.09|3658.49|14372
1606989600000|2020-12-03 10:00:00|3663.46|3662.86|3667.09|3666.49|3667.09|3666.49|3662.84|3662.24|8528
1606993200000|2020-12-03 11:00:00|3666.84|3666.24|3668.34|3667.74|3669.59|3668.99|3666.34|3665.74|7984
1606996800000|2020-12-03 12:00:00|3668.09|3667.49|3670.84|3670.24|3671.09|3670.49|3665.59|3664.99|12940
1607000400000|2020-12-03 13:00:00|3670.59|3669.99|3668.09|3667.49|3670.84|3670.24|3666.59|3665.99|19700
1607004000000|2020-12-03 14:00:00|3667.84|3667.24|3671.24|3670.84|3673.99|3673.59|3667.84|3667.24|119986
1607007600000|2020-12-03 15:00:00|3671.36|3670.96|3676.24|3675.84|3680.99|3680.59|3670.74|3670.34|150918
1607011200000|2020-12-03 16:00:00|3676.49|3676.09|3677.49|3677.09|3679.99|3679.59|3670.49|3670.09|111135
1607014800000|2020-12-03 17:00:00|3677.74|3677.34|3676.17|3675.77|3680.24|3679.84|3671.99|3671.59|85006
1607018400000|2020-12-03 18:00:00|3675.92|3675.52|3666.67|3666.27|3676.42|3676.02|3665.67|3665.27|66594
1607022000000|2020-12-03 19:00:00|3666.92|3666.52|3677.17|3676.77|3677.67|3677.27|3666.17|3665.77|73347
1607025600000|2020-12-03 20:00:00|3676.92|3676.52|3668.67|3668.27|3683.42|3683.02|3656.92|3656.52|290063
1607029200000|2020-12-03 21:00:00|3668.45|3668.05|3669.3|3667.8|3672.74|3671.95|3664.3|3663.7|55247
1607032800000|2020-12-03 22:00:00|3669.48|3667.98|3669.1|3667.6|3670.65|3669.15|3667.73|3666.23|0
1607036400000|2020-12-03 23:00:00|3669.92|3669.32|3671.3|3670.7|3674.55|3673.95|3667.05|3666.45|7827
1607040000000|2020-12-04 00:00:00|3671.17|3670.57|3674.05|3673.45|3675.8|3675.2|3671.05|3670.45|9267
1607043600000|2020-12-04 01:00:00|3673.8|3673.2|3671.05|3670.45|3676.05|3675.45|3670.8|3670.2|7349
1607047200000|2020-12-04 02:00:00|3670.8|3670.2|3674.17|3673.57|3674.55|3673.95|3669.17|3668.57|5805
1607050800000|2020-12-04 03:00:00|3674.3|3673.7|3672.05|3671.45|3674.55|3673.95|3671.55|3670.95|3251
1607054400000|2020-12-04 04:00:00|3671.92|3671.32|3673.3|3672.7|3673.8|3673.2|3671.8|3671.2|2460
1607058000000|2020-12-04 05:00:00|3673.55|3672.95|3675.55|3674.95|3676.3|3675.7|3672.8|3672.2|5502
1607061600000|2020-12-04 06:00:00|3675.3|3674.7|3673.8|3673.2|3676.05|3675.45|3672.8|3672.2|3521
1607065200000|2020-12-04 07:00:00|3673.92|3673.32|3673.55|3672.95|3675.05|3674.45|3672.55|3671.95|4706
1607068800000|2020-12-04 08:00:00|3673.3|3672.7|3676.8|3676.2|3679.8|3679.2|3672.8|3672.2|14816
1607072400000|2020-12-04 09:00:00|3676.67|3676.07|3677.55|3676.95|3681.3|3680.7|3676.05|3675.45|12554
1607076000000|2020-12-04 10:00:00|3677.3|3676.7|3678.55|3677.95|3678.67|3678.07|3675.05|3674.45|10719
1607079600000|2020-12-04 11:00:00|3678.8|3678.2|3676.8|3676.2|3679.67|3679.07|3676.8|3676.2|9190
1607083200000|2020-12-04 12:00:00|3676.55|3675.95|3676.3|3675.7|3680.3|3679.7|3675.55|3674.95|10824
1607086800000|2020-12-04 13:00:00|3676.42|3675.82|3675.05|3674.45|3681.3|3680.7|3669.05|3668.45|40202
1607090400000|2020-12-04 14:00:00|3675.3|3674.7|3683.95|3683.55|3685.7|3685.3|3673.3|3672.7|136457
1607094000000|2020-12-04 15:00:00|3683.7|3683.3|3692.2|3691.8|3694.45|3694.05|3682.7|3682.3|165365
1607097600000|2020-12-04 16:00:00|3691.95|3691.55|3692.2|3691.8|3694.2|3693.8|3688.95|3688.55|84725
1607101200000|2020-12-04 17:00:00|3692.45|3692.05|3691.7|3691.3|3693.45|3693.05|3690.45|3690.05|49434
1607104800000|2020-12-04 18:00:00|3691.95|3691.55|3688.43|3688.03|3693.23|3692.83|3688.18|3687.78|51325
1607108400000|2020-12-04 19:00:00|3688.68|3688.28|3693.18|3692.78|3693.68|3693.28|3686.68|3686.28|70764
1607112000000|2020-12-04 20:00:00|3693.43|3693.03|3699.8|3699.4|3699.8|3699.4|3687.92|3687.52|193254
1607115600000|2020-12-04 21:00:00|3699.79|3699.39|3691.94|3690.44|3700.89|3700.29|3691.01|3690.41|58322
1607295600000|2020-12-06 23:00:00|3697.76|3697.16|3700.01|3699.41|3705.89|3705.29|3697.39|3696.79|14512
1607299200000|2020-12-07 00:00:00|3699.89|3699.29|3698.89|3698.29|3700.89|3700.29|3693.64|3693.04|12800
1607302800000|2020-12-07 01:00:00|3698.64|3698.04|3695.64|3695.04|3700.89|3700.29|3694.64|3694.04|12071
1607306400000|2020-12-07 02:00:00|3695.51|3694.91|3691.64|3691.04|3695.64|3695.04|3689.14|3688.54|9033
1607310000000|2020-12-07 03:00:00|3691.89|3691.29|3687.89|3687.29|3692.89|3692.29|3687.39|3686.79|6511
1607313600000|2020-12-07 04:00:00|3687.76|3687.16|3690.64|3690.04|3690.89|3690.29|3686.89|3686.29|4108
1607317200000|2020-12-07 05:00:00|3690.89|3690.29|3688.14|3687.54|3691.89|3691.29|3687.39|3686.79|4586
1607320800000|2020-12-07 06:00:00|3687.89|3687.29|3689.64|3689.04|3690.89|3690.29|3687.14|3686.54|4403
1607324400000|2020-12-07 07:00:00|3689.39|3688.79|3693.39|3692.79|3693.89|3693.29|3687.89|3687.29|7222
1607328000000|2020-12-07 08:00:00|3693.51|3692.91|3676.39|3675.79|3693.64|3693.04|3673.39|3672.79|31847
1607331600000|2020-12-07 09:00:00|3676.64|3676.04|3682.89|3682.29|3683.64|3683.04|3674.64|3674.04|18367
1607335200000|2020-12-07 10:00:00|3683.14|3682.54|3682.39|3681.79|3687.39|3686.79|3681.89|3681.29|10308
1607338800000|2020-12-07 11:00:00|3682.89|3682.29|3687.64|3687.04|3688.14|3687.54|3681.64|3681.04|10936
1607342400000|2020-12-07 12:00:00|3687.89|3687.29|3687.39|3686.79|3688.14|3687.54|3683.64|3683.04|9141
1607346000000|2020-12-07 13:00:00|3687.51|3686.91|3690.64|3690.04|3690.64|3690.04|3684.89|3684.29|18484
1607349600000|2020-12-07 14:00:00|3690.89|3690.29|3694.79|3694.39|3694.79|3694.39|3689.54|3689.14|120324
1607353200000|2020-12-07 15:00:00|3695.04|3694.64|3694.54|3694.14|3697.04|3696.64|3691.54|3691.14|110228
1607356800000|2020-12-07 16:00:00|3694.41|3694.01|3695.29|3694.89|3697.29|3696.89|3691.29|3690.89|96800
1607360400000|2020-12-07 17:00:00|3695.16|3694.76|3690.44|3690.04|3696.73|3696.33|3690.44|3690.04|71386
1607364000000|2020-12-07 18:00:00|3690.69|3690.29|3685.69|3685.29|3690.94|3690.54|3682.19|3681.79|103487
1607367600000|2020-12-07 19:00:00|3685.44|3685.04|3685.44|3685.04|3688.94|3688.54|3680.44|3680.04|97943
1607371200000|2020-12-07 20:00:00|3685.69|3685.29|3692.94|3692.54|3693.69|3693.29|3679.06|3678.66|215336
1607374800000|2020-12-07 21:00:00|3692.93|3692.53|3683.64|3682.14|3694.53|3693.93|3681.15|3680.55|47346
1607378400000|2020-12-07 22:00:00|3683.9|3682.4|3684.63|3683.13|3685.67|3684.17|3682.88|3681.38|1
1607382000000|2020-12-07 23:00:00|3683.65|3683.05|3684.03|3683.43|3686.28|3685.68|3683.53|3682.93|5271
1607385600000|2020-12-08 00:00:00|3683.78|3683.18|3684.28|3683.68|3684.78|3684.18|3679.03|3678.43|11942
1607389200000|2020-12-08 01:00:00|3684.03|3683.43|3681.78|3681.18|3686.03|3685.43|3679.78|3679.18|10701
1607392800000|2020-12-08 02:00:00|3681.53|3680.93|3681.03|3680.43|3682.53|3681.93|3680.03|3679.43|5362
1607396400000|2020-12-08 03:00:00|3681.28|3680.68|3680.53|3679.93|3681.53|3680.93|3677.78|3677.18|6755
1607400000000|2020-12-08 04:00:00|3680.78|3680.18|3682.78|3682.18|3683.53|3682.93|3680.53|3679.93|4450
1607403600000|2020-12-08 05:00:00|3683.03|3682.43|3683.53|3682.93|3684.53|3683.93|3682.78|3682.18|4444
1607407200000|2020-12-08 06:00:00|3683.28|3682.68|3681.53|3680.93|3686.53|3685.93|3680.28|3679.68|5146
1607410800000|2020-12-08 07:00:00|3681.28|3680.68|3680.78|3680.18|3683.28|3682.68|3676.78|3676.18|9992
1607414400000|2020-12-08 08:00:00|3680.53|3679.93|3684.03|3683.43|3685.4|3684.8|3679.03|3678.43|15123
1607418000000|2020-12-08 09:00:00|3684.28|3683.68|3679.53|3678.93|3689.03|3688.43|3677.53|3676.93|19573
1607421600000|2020-12-08 10:00:00|3679.78|3679.18|3679.03|3678.43|3680.78|3680.18|3676.78|3676.18|11269
1607425200000|2020-12-08 11:00:00|3678.78|3678.18|3667.78|3667.18|3678.78|3678.18|3666.03|3665.43|27993
1607428800000|2020-12-08 12:00:00|3668.28|3667.68|3674.78|3674.18|3675.78|3675.18|3668.28|3667.68|23767
1607432400000|2020-12-08 13:00:00|3674.53|3673.93|3678.28|3677.68|3679.78|3679.18|3674.53|3673.93|25308
1607436000000|2020-12-08 14:00:00|3678.53|3677.93|3686.18|3685.78|3686.68|3686.28|3675.03|3674.43|159883
1607439600000|2020-12-08 15:00:00|3686.43|3686.03|3691.68|3691.28|3691.68|3691.28|3678.68|3678.28|188461
1607443200000|2020-12-08 16:00:00|3691.93|3691.53|3698.28|3697.88|3699.78|3699.38|3691.68|3691.28|123261
1607446800000|2020-12-08 17:00:00|3698.03|3697.63|3701.59|3701.19|3704.34|3703.94|3697.28|3696.88|84871
1607450400000|2020-12-08 18:00:00|3701.71|3701.31|3702.09|3701.69|3704.84|3704.44|3700.84|3700.44|66486
1607454000000|2020-12-08 19:00:00|3701.84|3701.44|3703.59|3703.19|3708.84|3708.44|3700.59|3700.19|93305
1607457600000|2020-12-08 20:00:00|3704.09|3703.69|3703.11|3702.71|3705.36|3704.96|3701.34|3700.94|151099
1607461200000|2020-12-08 21:00:00|3702.93|3702.53|3704.26|3702.76|3705.28|3704.68|3701.78|3700.8|33372
1607464800000|2020-12-08 22:00:00|3704.48|3702.98|3706.01|3704.51|3706.45|3704.95|3704.34|3702.84|0
1607468400000|2020-12-08 23:00:00|3709.9|3709.3|3707.53|3706.93|3715.53|3714.93|3707.03|3706.43|15053
1607472000000|2020-12-09 00:00:00|3707.65|3707.05|3711.78|3711.18|3714.28|3713.68|3706.78|3706.18|15313
1607475600000|2020-12-09 01:00:00|3711.53|3710.93|3706.53|3705.93|3713.78|3713.18|3706.03|3705.43|13711
1607479200000|2020-12-09 02:00:00|3706.78|3706.18|3710.53|3709.93|3710.78|3710.18|3706.53|3705.93|5232
1607482800000|2020-12-09 03:00:00|3710.78|3710.18|3709.78|3709.18|3711.53|3710.93|3709.53|3708.93|3514
1607486400000|2020-12-09 04:00:00|3709.65|3709.05|3712.28|3711.68|3712.53|3711.93|3709.53|3708.93|2724
1607490000000|2020-12-09 05:00:00|3712.53|3711.93|3712.03|3711.43|3712.78|3712.18|3709.78|3709.18|3672
1607493600000|2020-12-09 06:00:00|3711.78|3711.18|3711.78|3711.18|3713.53|3712.93|3711.28|3710.68|3836
1607497200000|2020-12-09 07:00:00|3712.03|3711.43|3710.03|3709.43|3713.53|3712.93|3708.53|3707.93|6475
1607500800000|2020-12-09 08:00:00|3709.78|3709.18|3714.28|3713.68|3715.03|3714.43|3707.28|3706.68|20532
1607504400000|2020-12-09 09:00:00|3714.53|3713.93|3712.53|3711.93|3714.53|3713.93|3711.28|3710.68|10373
1607508000000|2020-12-09 10:00:00|3712.28|3711.68|3711.28|3710.68|3713.03|3712.43|3709.78|3709.18|11440
1607511600000|2020-12-09 11:00:00|3711.03|3710.43|3709.28|3708.68|3711.03|3710.43|3707.78|3707.18|8158
1607515200000|2020-12-09 12:00:00|3709.53|3708.93|3708.03|3707.43|3710.78|3710.18|3705.78|3705.18|13284
1607518800000|2020-12-09 13:00:00|3707.9|3707.3|3709.28|3708.68|3709.78|3709.18|3707.53|3706.93|13640
1607522400000|2020-12-09 14:00:00|3709.4|3708.8|3709.18|3708.78|3711.43|3711.03|3704.93|3704.53|154037
1607526000000|2020-12-09 15:00:00|3708.93|3708.53|3700.43|3700.03|3709.18|3708.78|3695.18|3694.78|206647
1607529600000|2020-12-09 16:00:00|3700.18|3699.78|3698.18|3697.78|3700.68|3700.28|3691.18|3690.78|155959
1607533200000|2020-12-09 17:00:00|3698.3|3697.9|3686.34|3685.94|3698.43|3698.03|3678.84|3678.44|158776
1607536800000|2020-12-09 18:00:00|3686.09|3685.69|3661.59|3661.19|3686.84|3686.44|3661.09|3660.69|289295
1607540400000|2020-12-09 19:00:00|3661.84|3661.44|3669.34|3668.94|3676.59|3676.19|3661.84|3661.44|238083
1607544000000|2020-12-09 20:00:00|3669.09|3668.69|3670.21|3669.81|3681.21|3680.81|3660.71|3660.31|314096
1607547600000|2020-12-09 21:00:00|3669.95|3669.55|3672.66|3671.16|3672.92|3672.32|3665.8|3665.2|77671
1607551200000|2020-12-09 22:00:00|3672.7|3671.2|3671.36|3669.86|3672.92|3671.42|3670.67|3669.17|4
1607554800000|2020-12-09 23:00:00|3671.67|3671.07|3675.55|3674.95|3678.05|3677.45|3670.42|3669.82|8998
1607558400000|2020-12-10 00:00:00|3675.8|3675.2|3676.05|3675.45|3678.3|3677.7|3674.05|3673.45|7808
1607562000000|2020-12-10 01:00:00|3675.8|3675.2|3674.8|3674.2|3678.55|3677.95|3672.8|3672.2|8695
1607565600000|2020-12-10 02:00:00|3674.92|3674.32|3677.8|3677.2|3678.55|3677.95|3674.8|3674.2|4956
1607569200000|2020-12-10 03:00:00|3678.05|3677.45|3671.05|3670.45|3678.55|3677.95|3669.3|3668.7|9583
1607572800000|2020-12-10 04:00:00|3671.3|3670.7|3675.3|3674.7|3676.3|3675.7|3670.8|3670.2|4489
1607576400000|2020-12-10 05:00:00|3675.42|3674.82|3672.05|3671.45|3675.8|3675.2|3671.05|3670.45|4409
1607580000000|2020-12-10 06:00:00|3671.3|3670.7|3668.55|3667.95|3672.8|3672.2|3667.05|3666.45|4596
1607583600000|2020-12-10 07:00:00|3668.3|3667.7|3672.3|3671.7|3672.55|3671.95|3666.05|3665.45|7715
1607587200000|2020-12-10 08:00:00|3672.55|3671.95|3674.05|3673.45|3676.3|3675.7|3668.3|3667.7|19071
1607590800000|2020-12-10 09:00:00|3674.3|3673.7|3677.3|3676.7|3682.05|3681.45|3673.55|3672.95|17175
1607594400000|2020-12-10 10:00:00|3677.55|3676.95|3678.55|3677.95|3680.05|3679.45|3677.05|3676.45|2521
1607598000000|2020-12-10 11:00:00|3678.05|3677.45|3676.05|3675.45|3678.8|3678.2|3674.55|3673.95|11563
1607601600000|2020-12-10 12:00:00|3676.3|3675.7|3665.8|3665.2|3676.8|3676.2|3662.55|3661.95|33548
1607605200000|2020-12-10 13:00:00|3665.55|3664.95|3653.55|3652.95|3669.8|3669.2|3652.8|3652.2|51795
1607608800000|2020-12-10 14:00:00|3653.3|3652.7|3672.7|3672.3|3674.7|3674.3|3644.95|3644.55|253619
1607612400000|2020-12-10 15:00:00|3672.95|3672.55|3675.6|3675.2|3678.1|3677.7|3666.6|3666.2|225809
1607616000000|2020-12-10 16:00:00|3675.35|3674.95|3664.72|3664.32|3679.35|3678.95|3663.1|3662.7|159248
1607619600000|2020-12-10 17:00:00|3664.1|3663.7|3665.73|3665.33|3673.35|3672.95|3663.1|3662.7|174306
1607623200000|2020-12-10 18:00:00|3665.48|3665.08|3666.73|3666.33|3674.48|3674.08|3664.48|3664.08|131848
1607626800000|2020-12-10 19:00:00|3666.98|3666.58|3660.98|3660.58|3668.73|3668.33|3658.23|3657.83|152437
1607630400000|2020-12-10 20:00:00|3661.23|3660.83|3667.96|3667.56|3675.71|3675.31|3660.48|3660.08|215579
1607634000000|2020-12-10 21:00:00|3667.87|3667.47|3667.6|3666.1|3669.47|3668.87|3663.76|3662.26|54245
1607637600000|2020-12-10 22:00:00|3667.39|3665.89|3672.14|3670.64|3672.14|3670.64|3666.95|3665.45|0
1607641200000|2020-12-10 23:00:00|3670.34|3669.74|3672.84|3672.24|3674.84|3674.24|3666.97|3666.37|5215
1607644800000|2020-12-11 00:00:00|3672.97|3672.37|3671.47|3670.87|3675.72|3675.12|3669.22|3668.62|6659
1607648400000|2020-12-11 01:00:00|3671.22|3670.62|3672.22|3671.62|3673.47|3672.87|3669.22|3668.62|5357
1607652000000|2020-12-11 02:00:00|3672.34|3671.74|3665.47|3664.87|3672.47|3671.87|3664.47|3663.87|5387
1607655600000|2020-12-11 03:00:00|3665.22|3664.62|3664.72|3664.12|3665.97|3665.37|3661.97|3661.37|4845
1607659200000|2020-12-11 04:00:00|3664.47|3663.87|3665.22|3664.62|3666.22|3665.62|3664.22|3663.62|3307
1607662800000|2020-12-11 05:00:00|3664.97|3664.37|3663.22|3662.62|3665.97|3665.37|3663.22|3662.62|3473
1607666400000|2020-12-11 06:00:00|3663.09|3662.49|3667.22|3666.62|3668.22|3667.62|3661.22|3660.62|5372
1607670000000|2020-12-11 07:00:00|3667.47|3666.87|3668.47|3667.87|3672.47|3671.87|3666.47|3665.87|6442
1607673600000|2020-12-11 08:00:00|3668.22|3667.62|3647.47|3646.87|3668.47|3667.87|3641.47|3640.87|31139
1607677200000|2020-12-11 09:00:00|3647.34|3646.74|3645.97|3645.37|3654.47|3653.87|3645.22|3644.62|22419
1607680800000|2020-12-11 10:00:00|3645.72|3645.12|3635.47|3634.87|3650.97|3650.37|3634.22|3633.62|14701
1607684400000|2020-12-11 11:00:00|3635.22|3634.62|3639.47|3638.87|3639.72|3639.12|3629.22|3628.62|30670
1607688000000|2020-12-11 12:00:00|3639.72|3639.12|3644.72|3644.12|3644.97|3644.37|3638.97|3638.37|18768
1607691600000|2020-12-11 13:00:00|3644.47|3643.87|3646.47|3645.87|3646.72|3646.12|3641.22|3640.62|72426
1607695200000|2020-12-11 14:00:00|3646.22|3645.62|3651.37|3650.97|3653.62|3653.22|3643.12|3642.72|247194
1607698800000|2020-12-11 15:00:00|3651.24|3650.84|3650.95|3650.55|3659.37|3658.97|3647.7|3647.3|245449
1607702400000|2020-12-11 16:00:00|3651.2|3650.8|3644.7|3644.3|3654.45|3654.05|3638.95|3638.55|164547
1607706000000|2020-12-11 17:00:00|3644.82|3644.42|3643.35|3642.95|3646.45|3646.05|3633.95|3633.55|130901
1607709600000|2020-12-11 18:00:00|3643.1|3642.7|3657.85|3657.45|3660.6|3660.2|3642.35|3641.95|102579
1607713200000|2020-12-11 19:00:00|3658.1|3657.7|3657.85|3657.45|3663.1|3662.7|3655.1|3654.7|125720
1607716800000|2020-12-11 20:00:00|3658.6|3658.2|3663.61|3663.21|3666.6|3666.2|3655.6|3655.2|200346
1607720400000|2020-12-11 21:00:00|3662.95|3662.55|3661.18|3659.68|3664.55|3663.95|3656.8|3656.2|46269
1607724000000|2020-12-11 22:00:00|3661.21|3659.71|3661.21|3659.71|3661.21|3659.71|3661.21|3659.71|0
1607900400000|2020-12-13 23:00:00|3679.67|3679.07|3679.3|3678.7|3685.8|3685.2|3676.3|3675.7|10000
1607904000000|2020-12-14 00:00:00|3680.05|3679.45|3679.8|3679.2|3681.3|3680.7|3678.3|3677.7|5465
1607907600000|2020-12-14 01:00:00|3679.55|3678.95|3680.8|3680.2|3682.55|3681.95|3679.55|3678.95|6879
1607911200000|2020-12-14 02:00:00|3680.92|3680.32|3680.17|3679.57|3681.55|3680.95|3679.55|3678.95|3215
1607914800000|2020-12-14 03:00:00|3680.05|3679.45|3681.55|3680.95|3682.3|3681.7|3679.3|3678.7|2657
1607918400000|2020-12-14 04:00:00|3681.67|3681.07|3681.3|3680.7|3682.3|3681.7|3679.8|3679.2|3505
1607922000000|2020-12-14 05:00:00|3681.17|3680.57|3676.3|3675.7|3681.3|3680.7|3675.8|3675.2|9249
1607925600000|2020-12-14 06:00:00|3675.92|3675.32|3678.05|3677.45|3680.55|3679.95|3675.3|3674.7|3249
1607929200000|2020-12-14 07:00:00|3678.3|3677.7|3682.3|3681.7|3685.3|3684.7|3677.8|3677.2|10984
1607932800000|2020-12-14 08:00:00|3682.05|3681.45|3681.05|3680.45|3684.55|3683.95|3678.05|3677.45|18081
1607936400000|2020-12-14 09:00:00|3680.92|3680.32|3683.05|3682.45|3684.55|3683.95|3680.3|3679.7|13767
1607940000000|2020-12-14 10:00:00|3682.8|3682.2|3684.3|3683.7|3685.8|3685.2|3682.05|3681.45|23106
1607943600000|2020-12-14 11:00:00|3684.55|3683.95|3690.3|3689.7|3691.05|3690.45|3683.3|3682.7|24301
1607947200000|2020-12-14 12:00:00|3690.05|3689.45|3692.05|3691.45|3692.05|3691.45|3688.05|3687.45|32909
1607950800000|2020-12-14 13:00:00|3692.17|3691.57|3687.8|3687.2|3692.3|3691.7|3685.3|3684.7|90753
1607954400000|2020-12-14 14:00:00|3688.05|3687.45|3695.2|3694.8|3695.95|3695.55|3683.7|3683.3|191562
1607958000000|2020-12-14 15:00:00|3695.45|3695.05|3680.7|3680.3|3698.2|3697.8|3680.45|3680.05|267240
1607961600000|2020-12-14 16:00:00|3680.45|3680.05|3678.17|3677.77|3684.95|3684.55|3671.2|3670.8|166930
1607965200000|2020-12-14 17:00:00|3678.67|3678.27|3668.7|3668.3|3679.42|3679.02|3666.2|3665.8|101026
1607968800000|2020-12-14 18:00:00|3668.95|3668.55|3668.45|3668.05|3671.95|3671.55|3663.07|3662.67|103515
1607972400000|2020-12-14 19:00:00|3668.57|3668.17|3666.2|3665.8|3670.45|3670.05|3656.7|3656.3|133450
1607976000000|2020-12-14 20:00:00|3666.32|3665.92|3645.09|3644.69|3667.09|3666.69|3645.09|3644.69|191892
1607979600000|2020-12-14 21:00:00|3645.96|3645.56|3651.81|3650.31|3652.39|3651.79|3645.91|3645.41|37871
1607983200000|2020-12-14 22:00:00|3652.07|3650.57|3651.34|3649.84|3652.07|3650.57|3650.03|3648.53|0
1607986800000|2020-12-14 23:00:00|3653.51|3652.91|3654.14|3653.54|3656.64|3656.04|3649.51|3648.91|5787
1607990400000|2020-12-15 00:00:00|3654.39|3653.79|3656.39|3655.79|3657.14|3656.54|3651.89|3651.29|5279
1607994000000|2020-12-15 01:00:00|3656.89|3656.29|3652.01|3651.41|3658.14|3657.54|3649.39|3648.79|5105
1607997600000|2020-12-15 02:00:00|3651.89|3651.29|3652.14|3651.54|3653.14|3652.54|3645.89|3645.29|4500
1608001200000|2020-12-15 03:00:00|3651.89|3651.29|3649.89|3649.29|3652.89|3652.29|3647.64|3647.04|2588
1608004800000|2020-12-15 04:00:00|3649.64|3649.04|3647.39|3646.79|3651.14|3650.54|3646.89|3646.29|3083
1608008400000|2020-12-15 05:00:00|3647.64|3647.04|3652.39|3651.79|3653.89|3653.29|3643.39|3642.79|5912
1608012000000|2020-12-15 06:00:00|3652.64|3652.04|3653.01|3652.41|3654.89|3654.29|3650.76|3650.16|4746
1608015600000|2020-12-15 07:00:00|3652.89|3652.29|3654.89|3654.29|3657.89|3657.29|3652.39|3651.79|10900
1608019200000|2020-12-15 08:00:00|3654.64|3654.04|3668.14|3667.54|3668.64|3668.04|3652.89|3652.29|30836
1608022800000|2020-12-15 09:00:00|3668.39|3667.79|3669.64|3669.04|3672.14|3671.54|3668.14|3667.54|20763
1608026400000|2020-12-15 10:00:00|3669.89|3669.29|3668.14|3667.54|3670.14|3669.54|3667.39|3666.79|33501
1608030000000|2020-12-15 11:00:00|3668.39|3667.79|3667.14|3666.54|3670.14|3669.54|3666.14|3665.54|20157
1608033600000|2020-12-15 12:00:00|3667.39|3666.79|3671.14|3670.54|3675.51|3674.91|3667.39|3666.79|39025
1608037200000|2020-12-15 13:00:00|3671.39|3670.79|3673.39|3672.79|3674.89|3674.29|3670.14|3669.54|47409
1608040800000|2020-12-15 14:00:00|3673.64|3673.04|3669.04|3668.64|3678.04|3677.64|3667.54|3667.14|218142
1608044400000|2020-12-15 15:00:00|3669.54|3669.14|3667.54|3667.14|3672.29|3671.89|3661.29|3660.89|302818
1608048000000|2020-12-15 16:00:00|3667.79|3667.39|3670.5|3670.1|3671.5|3671.1|3659.54|3659.14|286287
1608051600000|2020-12-15 17:00:00|3670.75|3670.35|3684.25|3683.85|3684.5|3684.1|3670|3669.6|151962
1608055200000|2020-12-15 18:00:00|3684|3683.6|3691.69|3691.29|3692.69|3692.29|3683|3682.6|170238
1608058800000|2020-12-15 19:00:00|3691.44|3691.04|3691.81|3691.41|3695.44|3695.04|3689.69|3689.29|149758
1608062400000|2020-12-15 20:00:00|3691.94|3691.54|3695.64|3695.24|3695.64|3695.24|3685.69|3685.29|264610
1608066000000|2020-12-15 21:00:00|3695.63|3695.23|3694.85|3693.35|3696.23|3695.63|3691.73|3691.13|61208
1608069600000|2020-12-15 22:00:00|3694.96|3693.46|3697.17|3695.67|3697.21|3695.71|3694.81|3693.31|0
1608073200000|2020-12-15 23:00:00|3697.06|3695.56|3694.23|3693.63|3697.48|3696.88|3692.23|3691.63|6193
1608076800000|2020-12-16 00:00:00|3693.98|3693.38|3690.73|3690.13|3695.23|3694.63|3688.23|3687.63|7870
1608080400000|2020-12-16 01:00:00|3690.48|3689.88|3690.73|3690.13|3691.73|3691.13|3688.98|3688.38|6407
1608084000000|2020-12-16 02:00:00|3690.6|3690|3695.23|3694.63|3695.73|3695.13|3690.23|3689.63|5900
1608087600000|2020-12-16 03:00:00|3695.48|3694.88|3692.98|3692.38|3697.23|3696.63|3692.85|3692.25|5084
1608091200000|2020-12-16 04:00:00|3692.73|3692.13|3693.48|3692.88|3693.73|3693.13|3690.73|3690.13|3494
1608094800000|2020-12-16 05:00:00|3693.98|3693.38|3693.48|3692.88|3693.98|3693.38|3691.35|3690.75|4277
1608098400000|2020-12-16 06:00:00|3693.23|3692.63|3694.98|3694.38|3695.48|3694.88|3691.73|3691.13|3268
1608102000000|2020-12-16 07:00:00|3694.73|3694.13|3694.23|3693.63|3697.23|3696.63|3693.48|3692.88|7298
1608105600000|2020-12-16 08:00:00|3693.98|3693.38|3703.98|3703.38|3706.48|3705.88|3693.73|3693.13|30468
1608109200000|2020-12-16 09:00:00|3703.73|3703.13|3703.98|3703.38|3704.73|3704.13|3701.98|3701.38|18279
1608112800000|2020-12-16 10:00:00|3704.23|3703.63|3707.73|3707.13|3707.73|3707.13|3702.98|3702.38|15477
1608116400000|2020-12-16 11:00:00|3707.48|3706.88|3706.98|3706.38|3708.23|3707.63|3705.73|3705.13|17015
1608120000000|2020-12-16 12:00:00|3706.73|3706.13|3704.23|3703.63|3706.73|3706.13|3703.98|3703.38|30835
1608123600000|2020-12-16 13:00:00|3703.98|3703.38|3700.73|3700.13|3709.23|3708.63|3697.6|3697|61993
1608127200000|2020-12-16 14:00:00|3700.98|3700.38|3695.63|3695.23|3701.23|3700.63|3689.13|3688.73|181916
1608130800000|2020-12-16 15:00:00|3696.13|3695.73|3698.12|3697.72|3702.62|3702.22|3693.87|3693.47|188670
1608134400000|2020-12-16 16:00:00|3698.37|3697.97|3702.37|3701.97|3703.87|3703.47|3696.62|3696.22|145929
1608138000000|2020-12-16 17:00:00|3702.62|3702.22|3700.46|3700.06|3703.12|3702.72|3694.21|3693.81|107324
1608141600000|2020-12-16 18:00:00|3700.71|3700.31|3698.71|3698.31|3700.71|3700.31|3696.21|3695.81|93199
1608145200000|2020-12-16 19:00:00|3700.46|3700.06|3707.71|3707.31|3708.21|3707.81|3690.96|3690.56|199736
1608148800000|2020-12-16 20:00:00|3707.46|3707.06|3701.98|3701.58|3712.21|3711.81|3699.86|3699.46|287478
1608152400000|2020-12-16 21:00:00|3702.08|3701.48|3701.63|3700.13|3703.81|3703.21|3699.18|3698.58|51283
1608156000000|2020-12-16 22:00:00|3701.59|3700.09|3701.99|3700.49|3701.99|3700.49|3700.28|3698.78|10
1608159600000|2020-12-16 23:00:00|3702.93|3702.33|3703.31|3702.71|3704.81|3704.21|3700.93|3700.33|6168
1608163200000|2020-12-17 00:00:00|3703.06|3702.46|3703.31|3702.71|3704.06|3703.46|3699.81|3699.21|7875
1608166800000|2020-12-17 01:00:00|3703.06|3702.46|3703.31|3702.71|3705.81|3705.21|3701.81|3701.21|6024
1608170400000|2020-12-17 02:00:00|3703.06|3702.46|3705.81|3705.21|3706.06|3705.46|3702.31|3701.71|4273
1608174000000|2020-12-17 03:00:00|3706.06|3705.46|3706.81|3706.21|3708.81|3708.21|3705.56|3704.96|4345
1608177600000|2020-12-17 04:00:00|3706.93|3706.33|3710.31|3709.71|3710.81|3710.21|3706.81|3706.21|6465
1608181200000|2020-12-17 05:00:00|3710.06|3709.46|3713.06|3712.46|3713.56|3712.96|3709.06|3708.46|7413
1608184800000|2020-12-17 06:00:00|3712.93|3712.33|3712.56|3711.96|3714.06|3713.46|3712.31|3711.71|5112
1608188400000|2020-12-17 07:00:00|3712.81|3712.21|3721.56|3720.96|3721.81|3721.21|3712.56|3711.96|13038
1608192000000|2020-12-17 08:00:00|3721.31|3720.71|3719.31|3718.71|3723.31|3722.71|3719.31|3718.71|19605
1608195600000|2020-12-17 09:00:00|3719.56|3718.96|3720.81|3720.21|3724.81|3724.21|3719.06|3718.46|14651
1608199200000|2020-12-17 10:00:00|3721.06|3720.46|3721.06|3720.46|3722.31|3721.71|3720.06|3719.46|12140
1608202800000|2020-12-17 11:00:00|3720.81|3720.21|3721.06|3720.46|3723.06|3722.46|3719.06|3718.46|12819
1608206400000|2020-12-17 12:00:00|3720.93|3720.33|3719.06|3718.46|3721.18|3720.58|3718.06|3717.46|13367
1608210000000|2020-12-17 13:00:00|3718.81|3718.21|3716.81|3716.21|3722.56|3721.96|3715.06|3714.46|28346
1608213600000|2020-12-17 14:00:00|3716.93|3716.33|3716.46|3716.06|3724.21|3723.81|3714.46|3714.06|163849
1608217200000|2020-12-17 15:00:00|3716.96|3716.56|3715.73|3715.33|3720.6|3720.2|3712.71|3712.31|188591
1608220800000|2020-12-17 16:00:00|3715.98|3715.58|3716.48|3716.08|3718.73|3718.33|3710.48|3710.08|151948
1608224400000|2020-12-17 17:00:00|3716.6|3716.2|3716.82|3716.42|3718.07|3717.67|3711.98|3711.58|80642
1608228000000|2020-12-17 18:00:00|3716.94|3716.54|3721.32|3720.92|3721.32|3720.92|3716.82|3716.42|69183
1608231600000|2020-12-17 19:00:00|3721.07|3720.67|3720.82|3720.42|3722.07|3721.67|3719.57|3719.17|98575
1608235200000|2020-12-17 20:00:00|3721.07|3720.67|3721.9|3721.5|3722.65|3722.25|3715.15|3714.75|235625
1608238800000|2020-12-17 21:00:00|3722|3721.4|3723.29|3721.79|3724.23|3723.63|3719.98|3718.9|57317
1608242400000|2020-12-17 22:00:00|3723.25|3721.75|3723.36|3721.86|3724.05|3722.55|3722.45|3720.95|0
1608246000000|2020-12-17 23:00:00|3721.35|3720.75|3721.98|3721.38|3722.98|3722.38|3720.23|3719.63|5748
1608249600000|2020-12-18 00:00:00|3722.23|3721.63|3717.23|3716.63|3722.48|3721.88|3716.98|3716.38|6224
1608253200000|2020-12-18 01:00:00|3717.48|3716.88|3716.23|3715.63|3719.23|3718.63|3715.73|3715.13|6196
1608256800000|2020-12-18 02:00:00|3716.48|3715.88|3712.48|3711.88|3716.48|3715.88|3711.98|3711.38|6243
1608260400000|2020-12-18 03:00:00|3712.73|3712.13|3715.23|3714.63|3717.48|3716.88|3712.73|3712.13|5541
1608264000000|2020-12-18 04:00:00|3715.1|3714.5|3713.23|3712.63|3715.73|3715.13|3712.98|3712.38|3690
1608267600000|2020-12-18 05:00:00|3713.1|3712.5|3712.98|3712.38|3713.48|3712.88|3707.73|3707.13|8366
1608271200000|2020-12-18 06:00:00|3713.23|3712.63|3715.35|3714.75|3715.98|3715.38|3711.98|3711.38|4297
1608274800000|2020-12-18 07:00:00|3715.48|3714.88|3715.48|3714.88|3717.23|3716.63|3714.73|3714.13|5797
1608278400000|2020-12-18 08:00:00|3715.73|3715.13|3723.73|3723.13|3724.98|3724.38|3713.98|3713.38|16242
1608282000000|2020-12-18 09:00:00|3723.48|3722.88|3722.73|3722.13|3731.23|3730.63|3721.98|3721.38|15976
1608285600000|2020-12-18 10:00:00|3722.98|3722.38|3724.73|3724.13|3725.23|3724.63|3720.48|3719.88|14172
1608289200000|2020-12-18 11:00:00|3724.6|3724|3724.98|3724.38|3725.73|3725.13|3722.73|3722.13|9909
1608292800000|2020-12-18 12:00:00|3724.73|3724.13|3722.73|3722.13|3727.23|3726.63|3722.48|3721.88|15233
1608296400000|2020-12-18 13:00:00|3722.6|3722|3723.73|3723.13|3725.98|3725.38|3720.98|3720.38|26040
1608300000000|2020-12-18 14:00:00|3723.6|3723|3710.38|3709.98|3729.73|3729.13|3704.38|3703.98|254190
1608303600000|2020-12-18 15:00:00|3710.5|3710.1|3705.83|3705.43|3710.5|3710.1|3699.13|3698.73|231994
1608307200000|2020-12-18 16:00:00|3706.08|3705.68|3701.58|3701.18|3707.58|3707.18|3692.58|3692.18|141989
1608310800000|2020-12-18 17:00:00|3701.33|3700.93|3705.08|3704.68|3711.58|3711.18|3700.33|3699.93|78372
1608314400000|2020-12-18 18:00:00|3704.83|3704.43|3699.12|3698.72|3705.33|3704.93|3695.37|3694.97|77714
1608318000000|2020-12-18 19:00:00|3698.87|3698.47|3691.37|3690.97|3699.12|3698.72|3688.62|3688.22|124750
1608321600000|2020-12-18 20:00:00|3691.62|3691.22|3707.81|3707.41|3720.81|3720.41|3685.93|3685.53|437785
1608325200000|2020-12-18 21:00:00|3707.69|3707.29|3725.95|3724.45|3728.66|3728.06|3707.69|3707.19|125494
1608328800000|2020-12-18 22:00:00|3725.98|3724.48|3725.98|3724.48|3725.98|3724.48|3725.98|3724.48|0
1608505200000|2020-12-20 23:00:00|3728.66|3728.06|3715.54|3714.94|3729.16|3728.56|3710.04|3709.44|26966
1608508800000|2020-12-21 00:00:00|3715.29|3714.69|3714.79|3714.19|3720.04|3719.44|3708.04|3707.44|19949
1608512400000|2020-12-21 01:00:00|3714.54|3713.94|3708.79|3708.19|3719.91|3719.31|3705.79|3705.19|20678
1608516000000|2020-12-21 02:00:00|3708.91|3708.31|3710.79|3710.19|3712.29|3711.69|3707.04|3706.44|8895
1608519600000|2020-12-21 03:00:00|3710.66|3710.06|3706.16|3705.56|3710.79|3710.19|3706.04|3705.44|5116
1608523200000|2020-12-21 04:00:00|3706.29|3705.69|3710.04|3709.44|3710.79|3710.19|3705.29|3704.69|5406
1608526800000|2020-12-21 05:00:00|3709.79|3709.19|3717.04|3716.44|3718.04|3717.44|3709.29|3708.69|7480
1608530400000|2020-12-21 06:00:00|3716.91|3716.31|3711.29|3710.69|3716.91|3716.31|3709.79|3709.19|5873
1608534000000|2020-12-21 07:00:00|3710.54|3709.94|3697.16|3696.56|3710.54|3709.94|3691.29|3690.69|25785
1608537600000|2020-12-21 08:00:00|3697.29|3696.69|3694.54|3693.94|3702.29|3701.69|3692.79|3692.19|28960
1608541200000|2020-12-21 09:00:00|3694.29|3693.69|3673.29|3672.69|3697.29|3696.69|3669.79|3669.19|37342
1608544800000|2020-12-21 10:00:00|3673.54|3672.94|3616.54|3615.94|3673.54|3672.94|3604.91|3604.31|105706
1608548400000|2020-12-21 11:00:00|3616.29|3615.69|3648.54|3647.94|3656.29|3655.69|3614.66|3614.06|53790
1608552000000|2020-12-21 12:00:00|3649.66|3649.06|3652.29|3651.69|3661.16|3660.56|3640.54|3639.94|42381
1608555600000|2020-12-21 13:00:00|3652.54|3651.94|3657.29|3656.69|3659.29|3658.69|3638.91|3638.31|55531
1608559200000|2020-12-21 14:00:00|3658.29|3657.69|3662.94|3662.54|3679.19|3678.79|3653.79|3653.19|230188
1608562800000|2020-12-21 15:00:00|3662.69|3662.29|3647.44|3647.04|3664.19|3663.79|3633.94|3633.54|322156
1608566400000|2020-12-21 16:00:00|3647.19|3646.79|3667.19|3666.79|3670.69|3670.29|3646.19|3645.79|150182
1608570000000|2020-12-21 17:00:00|3667.31|3666.91|3687.19|3686.79|3689.19|3688.79|3667.31|3666.91|112499
1608573600000|2020-12-21 18:00:00|3687.44|3687.04|3694.94|3694.54|3698.69|3698.29|3685.44|3685.04|121840
1608577200000|2020-12-21 19:00:00|3695.56|3695.16|3695.19|3694.79|3702.69|3702.29|3690.94|3690.54|100782
1608580800000|2020-12-21 20:00:00|3695.44|3695.04|3694.77|3694.37|3697.44|3697.04|3681.02|3680.62|248230
1608584400000|2020-12-21 21:00:00|3694.49|3694.09|3693.32|3691.82|3695.59|3694.99|3688.09|3687.49|55424
1608588000000|2020-12-21 22:00:00|3692.95|3691.45|3694.86|3693.36|3695.04|3693.54|3692.45|3690.95|0
1608591600000|2020-12-21 23:00:00|3694.21|3693.61|3692.34|3691.74|3698.59|3697.99|3690.59|3689.99|7112
1608595200000|2020-12-22 00:00:00|3692.59|3691.99|3685.84|3685.24|3696.21|3695.61|3684.59|3683.99|10044
1608598800000|2020-12-22 01:00:00|3685.59|3684.99|3691.84|3691.24|3696.34|3695.74|3685.46|3684.86|9574
1608602400000|2020-12-22 02:00:00|3691.71|3691.11|3697.21|3696.61|3697.84|3697.24|3690.59|3689.99|5063
1608606000000|2020-12-22 03:00:00|3697.09|3696.49|3691.09|3690.49|3697.34|3696.74|3687.84|3687.24|5677
1608609600000|2020-12-22 04:00:00|3690.96|3690.36|3682.96|3682.36|3691.84|3691.24|3681.09|3680.49|9883
1608613200000|2020-12-22 05:00:00|3682.84|3682.24|3676.59|3675.99|3684.71|3684.11|3673.34|3672.74|14649
1608616800000|2020-12-22 06:00:00|3676.84|3676.24|3674.71|3674.11|3678.84|3678.24|3672.84|3672.24|8290
1608620400000|2020-12-22 07:00:00|3674.84|3674.24|3682.59|3681.99|3687.09|3686.49|3674.59|3673.99|11665
1608624000000|2020-12-22 08:00:00|3682.46|3681.86|3695.71|3695.11|3697.59|3696.99|3679.34|3678.74|17970
1608627600000|2020-12-22 09:00:00|3695.84|3695.24|3694.84|3694.24|3702.34|3701.74|3694.34|3693.74|18366
1608631200000|2020-12-22 10:00:00|3695.09|3694.49|3698.46|3697.86|3698.59|3697.99|3692.09|3691.49|10975
1608634800000|2020-12-22 11:00:00|3698.34|3697.74|3699.09|3698.49|3701.84|3701.24|3696.59|3695.99|8901
1608638400000|2020-12-22 12:00:00|3698.84|3698.24|3701.84|3701.24|3703.84|3703.24|3698.59|3697.99|11916
1608642000000|2020-12-22 13:00:00|3702.09|3701.49|3698.59|3697.99|3703.84|3703.24|3698.59|3697.99|19423
1608645600000|2020-12-22 14:00:00|3698.71|3698.11|3692.74|3692.34|3699.84|3699.24|3686.74|3686.34|139900
1608649200000|2020-12-22 15:00:00|3692.49|3692.09|3691.74|3691.34|3697.74|3697.34|3684.99|3684.59|176859
1608652800000|2020-12-22 16:00:00|3691.99|3691.59|3686|3685.6|3696.5|3696.1|3676|3675.6|160886
1608656400000|2020-12-22 17:00:00|3685.75|3685.35|3690.14|3689.74|3691.89|3691.49|3684.75|3684.35|119345
1608660000000|2020-12-22 18:00:00|3690.64|3690.24|3695.64|3695.24|3698.14|3697.74|3689.64|3689.24|62076
1608663600000|2020-12-22 19:00:00|3695.89|3695.49|3691.39|3690.99|3697.01|3696.61|3687.64|3687.24|72476
1608667200000|2020-12-22 20:00:00|3691.14|3690.74|3688.39|3687.99|3692.39|3691.99|3681.64|3681.24|163426
1608670800000|2020-12-22 21:00:00|3688.33|3687.93|3685.48|3683.98|3689.18|3688.58|3684.43|3683.83|28279
1608674400000|2020-12-22 22:00:00|3685.51|3684.01|3685.65|3684.15|3685.87|3684.37|3685.37|3683.87|0
1608678000000|2020-12-22 23:00:00|3684.55|3683.95|3693.18|3692.58|3693.43|3692.83|3684.18|3683.58|5330
1608681600000|2020-12-23 00:00:00|3693.43|3692.83|3668.68|3668.08|3694.68|3694.08|3661.43|3660.83|31600
1608685200000|2020-12-23 01:00:00|3668.93|3668.33|3671.18|3670.58|3674.8|3674.2|3664.18|3663.58|29758
1608688800000|2020-12-23 02:00:00|3671.05|3670.45|3670.93|3670.33|3671.93|3671.33|3665.18|3664.58|14744
1608692400000|2020-12-23 03:00:00|3670.68|3670.08|3680.43|3679.83|3681.18|3680.58|3669.68|3669.08|7867
1608696000000|2020-12-23 04:00:00|3680.68|3680.08|3681.68|3681.08|3685.43|3684.83|3679.68|3679.08|6366
1608699600000|2020-12-23 05:00:00|3681.43|3680.83|3681.18|3680.58|3682.93|3682.33|3678.18|3677.58|5923
1608703200000|2020-12-23 06:00:00|3680.93|3680.33|3685.8|3685.2|3686.18|3685.58|3680.43|3679.83|6285
1608706800000|2020-12-23 07:00:00|3685.93|3685.33|3691.93|3691.33|3693.68|3693.08|3684.8|3684.2|10603
1608710400000|2020-12-23 08:00:00|3691.68|3691.08|3695.93|3695.33|3697.43|3696.83|3690.68|3690.08|13094
1608714000000|2020-12-23 09:00:00|3696.05|3695.45|3697.68|3697.08|3698.43|3697.83|3694.68|3694.08|10829
1608717600000|2020-12-23 10:00:00|3697.8|3697.2|3699.68|3699.08|3700.68|3700.08|3697.18|3696.58|10413
1608721200000|2020-12-23 11:00:00|3699.8|3699.2|3696.68|3696.08|3699.93|3699.33|3695.43|3694.83|6883
1608724800000|2020-12-23 12:00:00|3696.43|3695.83|3693.93|3693.33|3696.43|3695.83|3691.93|3691.33|8965
1608728400000|2020-12-23 13:00:00|3694.18|3693.58|3697.18|3696.58|3699.68|3699.08|3692.68|3692.08|16232
1608732000000|2020-12-23 14:00:00|3697.43|3696.83|3705.08|3704.68|3707.33|3706.93|3695.93|3695.33|161657
1608735600000|2020-12-23 15:00:00|3704.95|3704.55|3703.27|3702.87|3706.83|3706.43|3698.52|3698.12|148552
1608739200000|2020-12-23 16:00:00|3703.02|3702.62|3706.52|3706.12|3706.77|3706.37|3702.27|3701.87|81761
1608742800000|2020-12-23 17:00:00|3706.77|3706.37|3708.16|3707.76|3709.16|3708.76|3705.27|3704.87|51853
1608746400000|2020-12-23 18:00:00|3707.91|3707.51|3709.28|3708.88|3711.41|3711.01|3707.91|3707.51|57192
1608750000000|2020-12-23 19:00:00|3709.16|3708.76|3704.41|3704.01|3710.91|3710.51|3704.16|3703.76|60503
1608753600000|2020-12-23 20:00:00|3704.28|3703.88|3690.83|3690.43|3706.66|3706.26|3689.33|3688.93|185538
1608757200000|2020-12-23 21:00:00|3690.53|3690.13|3694.65|3693.15|3694.75|3694.15|3684.13|3683.53|61623
1608760800000|2020-12-23 22:00:00|3694.47|3692.97|3694.17|3692.67|3694.47|3692.97|3693.26|3691.76|0
1608764400000|2020-12-23 23:00:00|3694.32|3692.82|3693.63|3693.03|3695.63|3695.03|3690.63|3690.03|6903
1608768000000|2020-12-24 00:00:00|3693.38|3692.78|3692.88|3692.28|3696.13|3695.53|3690.88|3690.28|5648
1608771600000|2020-12-24 01:00:00|3693.13|3692.53|3696.88|3696.28|3698.38|3697.78|3688.5|3687.9|9750
1608775200000|2020-12-24 02:00:00|3696.63|3696.03|3697.88|3697.28|3701.13|3700.53|3696.38|3695.78|5185
1608778800000|2020-12-24 03:00:00|3698.13|3697.53|3697.38|3696.78|3699.13|3698.53|3695.63|3695.03|2915
1608782400000|2020-12-24 04:00:00|3697.25|3696.65|3697.38|3696.78|3699.38|3698.78|3694.88|3694.28|3312
1608786000000|2020-12-24 05:00:00|3697.5|3696.9|3697.25|3696.65|3698.38|3697.78|3695|3694.4|3210
1608789600000|2020-12-24 06:00:00|3697.38|3696.78|3699.13|3698.53|3699.13|3698.53|3697.13|3696.53|2701
1608793200000|2020-12-24 07:00:00|3698.88|3698.28|3698.63|3698.03|3700.13|3699.53|3696.38|3695.78|3474
1608796800000|2020-12-24 08:00:00|3698.38|3697.78|3698.63|3698.03|3703.88|3703.28|3696.88|3696.28|6186
1608800400000|2020-12-24 09:00:00|3698.5|3697.9|3700|3699.4|3702.13|3701.53|3698.13|3697.53|3870
1608804000000|2020-12-24 10:00:00|3699.88|3699.28|3700.38|3699.78|3701.88|3701.28|3699.38|3698.78|2266
1608807600000|2020-12-24 11:00:00|3700.63|3700.03|3699.63|3699.03|3700.63|3700.03|3697.88|3697.28|4192
1608811200000|2020-12-24 12:00:00|3699.38|3698.78|3696.75|3696.15|3699.38|3698.78|3694.63|3694.03|5278
1608814800000|2020-12-24 13:00:00|3696.63|3696.03|3696.63|3696.03|3697.63|3697.03|3695.38|3694.78|6378
1608818400000|2020-12-24 14:00:00|3696.88|3696.28|3698.53|3698.13|3700.28|3699.88|3694.53|3694.03|62124
1608822000000|2020-12-24 15:00:00|3698.78|3698.38|3696.7|3696.3|3701.95|3701.55|3696.32|3695.92|59607
1608825600000|2020-12-24 16:00:00|3696.45|3696.05|3693.7|3693.3|3699.95|3699.55|3691.2|3690.8|56468
1608829200000|2020-12-24 17:00:00|3692.95|3692.55|3704.91|3704.51|3704.91|3704.51|3689.7|3689.3|85168
1608832800000|2020-12-24 18:00:00|3705.16|3704.76|3702.41|3702.01|3705.41|3705.01|3702.16|3701.76|20442
1609110000000|2020-12-27 23:00:00|3693.38|3692.78|3712.13|3711.53|3717.13|3716.53|3692.01|3691.41|18585
1609113600000|2020-12-28 00:00:00|3712.26|3711.66|3715.26|3714.66|3716.51|3715.91|3707.01|3706.41|11892
1609117200000|2020-12-28 01:00:00|3715.51|3714.91|3721.26|3720.66|3721.51|3720.91|3714.26|3713.66|14369
1609120800000|2020-12-28 02:00:00|3721.38|3720.78|3724.76|3724.16|3726.51|3725.91|3720.26|3719.66|10786
1609124400000|2020-12-28 03:00:00|3725.01|3724.41|3727.51|3726.91|3729.26|3728.66|3724.76|3724.16|8642
1609128000000|2020-12-28 04:00:00|3727.38|3726.78|3726.01|3725.41|3727.51|3726.91|3725.01|3724.41|3700
1609131600000|2020-12-28 05:00:00|3726.51|3725.91|3727.26|3726.66|3728.51|3727.91|3725.38|3724.78|4291
1609135200000|2020-12-28 06:00:00|3727.51|3726.91|3727.76|3727.16|3728.76|3728.16|3725.01|3724.41|3261
1609138800000|2020-12-28 07:00:00|3728.26|3727.66|3728.01|3727.41|3730.51|3729.91|3727.26|3726.66|6361
1609142400000|2020-12-28 08:00:00|3727.76|3727.16|3727.51|3726.91|3728.51|3727.91|3723.76|3723.16|10058
1609146000000|2020-12-28 09:00:00|3727.26|3726.66|3727.76|3727.16|3728.51|3727.91|3724.76|3724.16|4536
1609149600000|2020-12-28 10:00:00|3727.88|3727.28|3728.51|3727.91|3728.76|3728.16|3726.38|3725.78|3727
1609153200000|2020-12-28 11:00:00|3728.76|3728.16|3730.51|3729.91|3735.76|3735.16|3728.51|3727.91|9400
1609156800000|2020-12-28 12:00:00|3730.38|3729.78|3730.01|3729.41|3731.26|3730.66|3728.01|3727.41|9693
1609160400000|2020-12-28 13:00:00|3730.26|3729.66|3732.01|3731.41|3733.01|3732.41|3730.01|3729.41|9384
1609164000000|2020-12-28 14:00:00|3731.76|3731.16|3729.16|3728.76|3734.01|3733.41|3725.66|3725.26|112718
1609167600000|2020-12-28 15:00:00|3729.28|3728.88|3736.65|3736.25|3738.53|3738.13|3726.66|3726.26|126525
1609171200000|2020-12-28 16:00:00|3736.78|3736.38|3734.03|3733.63|3736.78|3736.38|3733.28|3732.88|57623
1609174800000|2020-12-28 17:00:00|3734.28|3733.88|3736.03|3735.63|3737.03|3736.63|3733.78|3733.38|55924
1609178400000|2020-12-28 18:00:00|3735.78|3735.38|3737.45|3737.05|3737.95|3737.55|3734.9|3734.5|34911
1609182000000|2020-12-28 19:00:00|3737.2|3736.8|3739.45|3739.05|3740.82|3740.42|3736.7|3736.3|45780
1609185600000|2020-12-28 20:00:00|3739.2|3738.8|3736.42|3736.02|3740.45|3740.05|3733.67|3733.27|132549
1609189200000|2020-12-28 21:00:00|3736.52|3735.92|3738.57|3737.07|3739.39|3738.79|3734.27|3733.67|35144
1609192800000|2020-12-28 22:00:00|3738.54|3737.04|3739.09|3737.59|3739.31|3737.81|3738.22|3736.72|0
1609196400000|2020-12-28 23:00:00|3739.64|3739.04|3743.52|3742.92|3743.52|3742.92|3738.14|3737.54|6818
1609200000000|2020-12-29 00:00:00|3743.77|3743.17|3746.27|3745.67|3749.02|3748.42|3743.77|3743.17|12448
1609203600000|2020-12-29 01:00:00|3746.14|3745.54|3746.77|3746.17|3748.77|3748.17|3745.77|3745.17|5170
1609207200000|2020-12-29 02:00:00|3746.64|3746.04|3749.02|3748.42|3750.02|3749.42|3746.27|3745.67|5276
1609210800000|2020-12-29 03:00:00|3749.27|3748.67|3748.27|3747.67|3750.02|3749.42|3747.02|3746.42|3277
1609214400000|2020-12-29 04:00:00|3748.02|3747.42|3749.77|3749.17|3751.02|3750.42|3747.52|3746.92|6424
1609218000000|2020-12-29 05:00:00|3750.02|3749.42|3753.52|3752.92|3755.52|3754.92|3750.02|3749.42|7214
1609221600000|2020-12-29 06:00:00|3753.77|3753.17|3753.27|3752.67|3753.77|3753.17|3752.02|3751.42|4017
1609225200000|2020-12-29 07:00:00|3753.52|3752.92|3754.27|3753.67|3755.02|3754.42|3752.02|3751.42|6829
1609228800000|2020-12-29 08:00:00|3754.02|3753.42|3754.02|3753.42|3756.27|3755.67|3751.52|3750.92|12955
1609232400000|2020-12-29 09:00:00|3753.77|3753.17|3753.02|3752.42|3755.27|3754.67|3752.77|3752.17|5644
1609236000000|2020-12-29 10:00:00|3753.14|3752.54|3754.02|3753.42|3754.52|3753.92|3752.77|3752.17|4370
1609239600000|2020-12-29 11:00:00|3753.77|3753.17|3752.77|3752.17|3754.27|3753.67|3750.52|3749.92|6112
1609243200000|2020-12-29 12:00:00|3753.02|3752.42|3751.77|3751.17|3754.27|3753.67|3751.27|3750.67|7099
1609246800000|2020-12-29 13:00:00|3751.64|3751.04|3751.52|3750.92|3752.27|3751.67|3749.27|3748.67|12618
1609250400000|2020-12-29 14:00:00|3751.77|3751.17|3740.17|3739.77|3754.67|3754.27|3736.67|3736.27|146540
1609254000000|2020-12-29 15:00:00|3739.92|3739.52|3741.92|3741.52|3743.92|3743.52|3732.92|3732.52|163785
1609257600000|2020-12-29 16:00:00|3742.17|3741.77|3741.03|3740.63|3743.78|3743.38|3734.53|3734.13|102987
1609261200000|2020-12-29 17:00:00|3740.78|3740.38|3730.51|3730.11|3741.28|3740.88|3723.51|3723.11|128549
1609264800000|2020-12-29 18:00:00|3730.26|3729.86|3732.26|3731.86|3733.51|3733.11|3726.51|3726.11|58498
1609268400000|2020-12-29 19:00:00|3732.13|3731.73|3728.01|3727.61|3732.51|3732.11|3723.51|3723.11|97832
1609272000000|2020-12-29 20:00:00|3727.76|3727.36|3730.26|3729.86|3734.76|3734.36|3725.76|3725.36|135425
1609275600000|2020-12-29 21:00:00|3730.51|3730.11|3733.27|3731.77|3733.7|3733.1|3728.45|3727.85|32228
1609279200000|2020-12-29 22:00:00|3733.34|3731.84|3732.69|3731.19|3733.34|3731.84|3731.78|3730.28|0
1609282800000|2020-12-29 23:00:00|3733.07|3732.47|3730.2|3729.6|3734.57|3733.97|3727.7|3727.1|5503
1609286400000|2020-12-30 00:00:00|3729.95|3729.35|3728.2|3727.6|3730.7|3730.1|3725.07|3724.47|9943
1609290000000|2020-12-30 01:00:00|3727.95|3727.35|3732.45|3731.85|3734.95|3734.35|3726.45|3725.85|8389
1609293600000|2020-12-30 02:00:00|3732.7|3732.1|3737.7|3737.1|3738.45|3737.85|3732.7|3732.1|5679
1609297200000|2020-12-30 03:00:00|3737.95|3737.35|3737.2|3736.6|3739.45|3738.85|3734.2|3733.6|5419
1609300800000|2020-12-30 04:00:00|3737.32|3736.72|3741.2|3740.6|3742.7|3742.1|3736.7|3736.1|5503
1609304400000|2020-12-30 05:00:00|3740.95|3740.35|3738.2|3737.6|3745.95|3745.35|3738.2|3737.6|8333
1609308000000|2020-12-30 06:00:00|3738.45|3737.85|3739.45|3738.85|3742.7|3742.1|3738.45|3737.85|4635
1609311600000|2020-12-30 07:00:00|3739.2|3738.6|3740.7|3740.1|3745.2|3744.6|3738.45|3737.85|5611
1609315200000|2020-12-30 08:00:00|3740.45|3739.85|3742.95|3742.35|3746.7|3746.1|3739.95|3739.35|11215
1609318800000|2020-12-30 09:00:00|3742.7|3742.1|3741.45|3740.85|3742.95|3742.35|3740.2|3739.6|5809
1609322400000|2020-12-30 10:00:00|3741.32|3740.72|3744.2|3743.6|3744.95|3744.35|3741.32|3740.72|3883
1609326000000|2020-12-30 11:00:00|3744.45|3743.85|3742.45|3741.85|3744.95|3744.35|3739.45|3738.85|6572
1609329600000|2020-12-30 12:00:00|3742.32|3741.72|3740.95|3740.35|3742.7|3742.1|3737.7|3737.1|6831
1609333200000|2020-12-30 13:00:00|3741.2|3740.6|3736.7|3736.1|3742.45|3741.85|3736.45|3735.85|11760
1609336800000|2020-12-30 14:00:00|3736.45|3735.85|3741.85|3741.45|3742.72|3742.32|3734.7|3734.1|98796
1609340400000|2020-12-30 15:00:00|3741.72|3741.32|3740.35|3739.95|3744.6|3744.2|3735.85|3735.45|116406
1609344000000|2020-12-30 16:00:00|3740.1|3739.7|3738.6|3738.2|3741.6|3741.2|3736.1|3735.7|71881
1609347600000|2020-12-30 17:00:00|3738.85|3738.45|3736.6|3736.2|3740.1|3739.7|3734.97|3734.57|48996
1609351200000|2020-12-30 18:00:00|3736.85|3736.45|3736.92|3736.52|3739.1|3738.7|3735.1|3734.7|47230
1609354800000|2020-12-30 19:00:00|3737.17|3736.77|3732.42|3732.02|3737.42|3737.02|3731.17|3730.77|63971
1609358400000|2020-12-30 20:00:00|3732.17|3731.77|3734.39|3733.99|3738.89|3738.49|3730.39|3729.99|147063
1609362000000|2020-12-30 21:00:00|3734.14|3733.74|3734.43|3732.93|3735.44|3734.84|3730.06|3729.46|38920
1609365600000|2020-12-30 22:00:00|3734.51|3733.01|3734.65|3733.15|3735.05|3733.55|3734.03|3732.53|0
1609369200000|2020-12-30 23:00:00|3734.06|3733.46|3735.69|3735.09|3736.69|3736.09|3733.44|3732.84|3804
1609372800000|2020-12-31 00:00:00|3735.81|3735.21|3737.44|3736.84|3737.69|3737.09|3735.81|3735.21|1903
1609376400000|2020-12-31 01:00:00|3737.19|3736.59|3737.94|3737.34|3737.94|3737.34|3732.69|3732.09|4711
1609380000000|2020-12-31 02:00:00|3737.69|3737.09|3735.31|3734.71|3738.44|3737.84|3734.69|3734.09|3449
1609383600000|2020-12-31 03:00:00|3735.44|3734.84|3734.19|3733.59|3736.69|3736.09|3732.94|3732.34|5003
1609387200000|2020-12-31 04:00:00|3733.94|3733.34|3732.94|3732.34|3733.94|3733.34|3730.44|3729.84|3761
1609390800000|2020-12-31 05:00:00|3732.69|3732.09|3734.94|3734.34|3735.19|3734.59|3732.19|3731.59|2419
1609394400000|2020-12-31 06:00:00|3734.81|3734.21|3733.44|3732.84|3735.44|3734.84|3733.19|3732.59|1573
1609398000000|2020-12-31 07:00:00|3733.69|3733.09|3730.81|3730.21|3734.44|3733.84|3727.44|3726.84|5120
1609401600000|2020-12-31 08:00:00|3730.94|3730.34|3727.69|3727.09|3733.44|3732.84|3725.69|3725.09|8934
1609405200000|2020-12-31 09:00:00|3727.94|3727.34|3727.19|3726.59|3729.44|3728.84|3724.19|3723.59|6063
1609408800000|2020-12-31 10:00:00|3727.31|3726.71|3733.44|3732.84|3734.44|3733.84|3725.69|3725.09|5494
1609412400000|2020-12-31 11:00:00|3733.19|3732.59|3735.44|3734.84|3737.44|3736.84|3732.19|3731.59|5495
1609416000000|2020-12-31 12:00:00|3735.19|3734.59|3732.19|3731.59|3737.19|3736.59|3731.44|3730.84|10551
1609419600000|2020-12-31 13:00:00|3731.94|3731.34|3731.44|3730.84|3732.94|3732.34|3729.19|3728.59|9371
1609423200000|2020-12-31 14:00:00|3731.19|3730.59|3730.84|3730.44|3732.69|3732.19|3726.59|3726.19|81176
1609426800000|2020-12-31 15:00:00|3731.09|3730.69|3732.62|3732.22|3736.62|3736.22|3731.09|3730.69|74520
1609430400000|2020-12-31 16:00:00|3732.37|3731.97|3728.37|3727.97|3734.62|3734.22|3727.62|3727.22|85472
1609434000000|2020-12-31 17:00:00|3728.62|3728.22|3733.29|3732.89|3735.04|3734.64|3727.87|3727.47|53507
1609437600000|2020-12-31 18:00:00|3733.54|3733.14|3732.04|3731.64|3734.04|3733.64|3730.54|3730.14|38699
1609441200000|2020-12-31 19:00:00|3731.79|3731.39|3742.79|3742.39|3745.04|3744.64|3729.29|3728.89|99753
1609444800000|2020-12-31 20:00:00|3743.04|3742.64|3752.09|3751.69|3760.34|3759.94|3742.79|3742.39|318488
1609448400000|2020-12-31 21:00:00|3751.99|3751.39|3757.07|3755.57|3760.49|3759.89|3751.99|3751.39|87832
1609452000000|2020-12-31 22:00:00|3757.04|3755.54|3757.04|3755.54|3757.04|3755.54|3757.04|3755.54|0
1609714800000|2021-01-03 23:00:00|3758.11|3757.51|3756.74|3756.14|3762.74|3762.14|3750.24|3749.64|18555
1609718400000|2021-01-04 00:00:00|3756.49|3755.89|3748.49|3747.89|3756.86|3756.26|3745.99|3745.39|17501
1609722000000|2021-01-04 01:00:00|3747.99|3747.39|3755.24|3754.64|3756.99|3756.39|3747.99|3747.39|12654
1609725600000|2021-01-04 02:00:00|3754.99|3754.39|3754.74|3754.14|3758.74|3758.14|3753.99|3753.39|7134
1609729200000|2021-01-04 03:00:00|3754.86|3754.26|3756.99|3756.39|3758.49|3757.89|3754.24|3753.64|4845
1609732800000|2021-01-04 04:00:00|3757.24|3756.64|3755.99|3755.39|3758.74|3758.14|3754.49|3753.89|3859
1609736400000|2021-01-04 05:00:00|3755.74|3755.14|3756.99|3756.39|3757.24|3756.64|3752.99|3752.39|4921
1609740000000|2021-01-04 06:00:00|3756.86|3756.26|3759.24|3758.64|3760.24|3759.64|3756.24|3755.64|6956
1609743600000|2021-01-04 07:00:00|3759.74|3759.14|3772.24|3771.64|3772.24|3771.64|3759.74|3759.14|16296
1609747200000|2021-01-04 08:00:00|3771.99|3771.39|3770.49|3769.89|3774.24|3773.64|3767.24|3766.64|27969
1609750800000|2021-01-04 09:00:00|3770.24|3769.64|3778.49|3777.89|3780.99|3780.39|3770.24|3769.64|19148
1609754400000|2021-01-04 10:00:00|3778.24|3777.64|3775.61|3775.01|3780.24|3779.64|3774.74|3774.14|9832
1609758000000|2021-01-04 11:00:00|3775.74|3775.14|3774.99|3774.39|3778.24|3777.64|3774.24|3773.64|7309
1609761600000|2021-01-04 12:00:00|3774.74|3774.14|3774.74|3774.14|3775.49|3774.89|3770.49|3769.89|13584
1609765200000|2021-01-04 13:00:00|3774.49|3773.89|3769.74|3769.14|3774.74|3774.14|3768.74|3768.14|20935
1609768800000|2021-01-04 14:00:00|3769.99|3769.39|3747.64|3747.24|3771.24|3770.64|3743.89|3743.49|234464
1609772400000|2021-01-04 15:00:00|3748.39|3747.99|3712.39|3711.99|3750.14|3749.74|3710.64|3710.24|293200
1609776000000|2021-01-04 16:00:00|3712.64|3712.24|3681.64|3681.24|3716.89|3716.49|3678.89|3678.49|319080
1609779600000|2021-01-04 17:00:00|3681.14|3680.74|3675.08|3674.68|3684.64|3684.24|3660.53|3660.13|256947
1609783200000|2021-01-04 18:00:00|3674.83|3674.43|3698.83|3698.43|3699.33|3698.93|3673.33|3672.93|134244
1609786800000|2021-01-04 19:00:00|3698.95|3698.55|3693.82|3693.42|3699.08|3698.68|3679.94|3679.54|169857
1609790400000|2021-01-04 20:00:00|3693.32|3692.92|3703.44|3703.04|3708.69|3708.29|3684.57|3684.17|309039
1609794000000|2021-01-04 21:00:00|3703.09|3702.49|3706.34|3704.84|3707.84|3707.24|3698.09|3697.49|62257
1609797600000|2021-01-04 22:00:00|3706.31|3704.81|3705.08|3703.58|3706.46|3704.96|3704.93|3703.43|1
1609801200000|2021-01-04 23:00:00|3704.71|3704.11|3702.84|3702.24|3705.21|3704.61|3696.09|3695.49|10430
1609804800000|2021-01-05 00:00:00|3702.59|3701.99|3708.09|3707.49|3709.34|3708.74|3701.84|3701.24|11050
1609808400000|2021-01-05 01:00:00|3708.34|3707.74|3710.34|3709.74|3714.34|3713.74|3708.09|3707.49|11377
1609812000000|2021-01-05 02:00:00|3710.09|3709.49|3712.09|3711.49|3713.84|3713.24|3709.84|3709.24|5384
1609815600000|2021-01-05 03:00:00|3712.34|3711.74|3702.09|3701.49|3714.34|3713.74|3698.84|3698.24|13460
1609819200000|2021-01-05 04:00:00|3701.96|3701.36|3700.09|3699.49|3703.09|3702.49|3695.34|3694.74|8554
1609822800000|2021-01-05 05:00:00|3699.96|3699.36|3703.34|3702.74|3705.09|3704.49|3698.09|3697.49|7655
1609826400000|2021-01-05 06:00:00|3703.09|3702.49|3709.84|3709.24|3710.34|3709.74|3702.34|3701.74|8137
1609830000000|2021-01-05 07:00:00|3710.34|3709.74|3688.84|3688.24|3710.34|3709.74|3687.34|3686.74|16214
1609833600000|2021-01-05 08:00:00|3688.96|3688.36|3706.09|3705.49|3712.84|3712.24|3688.59|3687.99|31842
1609837200000|2021-01-05 09:00:00|3704.84|3704.24|3707.84|3707.24|3712.34|3711.74|3703.09|3702.49|14523
1609840800000|2021-01-05 10:00:00|3708.34|3707.74|3707.84|3707.24|3711.09|3710.49|3706.34|3705.74|6496
1609844400000|2021-01-05 11:00:00|3708.09|3707.49|3703.34|3702.74|3713.34|3712.74|3700.84|3700.24|13393
1609848000000|2021-01-05 12:00:00|3703.59|3702.99|3699.09|3698.49|3704.84|3704.24|3690.59|3689.99|25131
1609851600000|2021-01-05 13:00:00|3698.84|3698.24|3684.09|3683.49|3701.34|3700.74|3684.09|3683.49|40785
1609855200000|2021-01-05 14:00:00|3684.59|3683.99|3715.36|3714.96|3721.74|3721.34|3682.84|3682.24|200335
1609858800000|2021-01-05 15:00:00|3719.86|3719.46|3702|3701.6|3722.99|3722.59|3698.25|3697.85|221376
1609862400000|2021-01-05 16:00:00|3702.75|3702.35|3711.25|3710.85|3715|3714.6|3696.75|3696.35|135060
1609866000000|2021-01-05 17:00:00|3711.75|3711.35|3718.59|3718.19|3719.25|3718.85|3710.75|3710.35|97916
1609869600000|2021-01-05 18:00:00|3718.84|3718.44|3722.84|3722.44|3722.84|3722.44|3717.34|3716.94|70448
1609873200000|2021-01-05 19:00:00|3723.09|3722.69|3728.59|3728.19|3739.09|3738.69|3722.84|3722.44|136509
1609876800000|2021-01-05 20:00:00|3728.84|3728.44|3726.84|3726.44|3735.09|3734.69|3722.84|3722.44|217173
1609880400000|2021-01-05 21:00:00|3726.79|3726.39|3726.75|3725.25|3729.15|3728.55|3723.78|3722.64|53034
1609884000000|2021-01-05 22:00:00|3726.65|3725.15|3726.39|3724.89|3727.88|3726.38|3725.77|3724.27|0
1609887600000|2021-01-05 23:00:00|3726.15|3725.55|3723.28|3722.68|3729.4|3728.8|3720.28|3719.68|8186
1609891200000|2021-01-06 00:00:00|3723.4|3722.8|3728.15|3727.55|3743.28|3742.68|3722.15|3721.55|32897
1609894800000|2021-01-06 01:00:00|3728.78|3728.18|3716.28|3715.68|3731.78|3731.18|3704.28|3703.68|51082
1609898400000|2021-01-06 02:00:00|3716.4|3715.8|3705.53|3704.93|3722.28|3721.68|3701.03|3700.43|37649
1609902000000|2021-01-06 03:00:00|3705.03|3704.43|3702.53|3701.93|3711.03|3710.43|3698.28|3697.68|23885
1609905600000|2021-01-06 04:00:00|3702.65|3702.05|3703.03|3702.43|3713.28|3712.68|3695.9|3695.3|27466
1609909200000|2021-01-06 05:00:00|3702.78|3702.18|3705.9|3705.3|3714.28|3713.68|3701.53|3700.93|12895
1609912800000|2021-01-06 06:00:00|3706.03|3705.43|3715.78|3715.18|3716.78|3716.18|3705.28|3704.68|11056
1609916400000|2021-01-06 07:00:00|3715.28|3714.68|3720.53|3719.93|3728.28|3727.68|3712.78|3712.18|27085
1609920000000|2021-01-06 08:00:00|3720.15|3719.55|3699.53|3698.93|3720.15|3719.55|3696.53|3695.93|36221
1609923600000|2021-01-06 09:00:00|3699.65|3699.05|3717.78|3717.18|3720.53|3719.93|3694.78|3694.18|26549
1609927200000|2021-01-06 10:00:00|3717.53|3716.93|3718.03|3717.43|3723.28|3722.68|3711.78|3711.18|20162
1609930800000|2021-01-06 11:00:00|3718.28|3717.68|3718.53|3717.93|3719.53|3718.93|3706.78|3706.18|19470
1609934400000|2021-01-06 12:00:00|3717.78|3717.18|3713.53|3712.93|3727.28|3726.68|3712.03|3711.43|31892
1609938000000|2021-01-06 13:00:00|3712.78|3712.18|3708.53|3707.93|3721.03|3720.43|3705.53|3704.93|35684
1609941600000|2021-01-06 14:00:00|3708.28|3707.68|3735.68|3735.28|3737.43|3737.03|3705.18|3704.78|210618
1609945200000|2021-01-06 15:00:00|3735.93|3735.53|3765.14|3764.74|3771.64|3771.24|3732.93|3732.53|258176
1609948800000|2021-01-06 16:00:00|3765.39|3764.99|3768.14|3767.74|3775.64|3775.24|3764.39|3763.99|161875
1609952400000|2021-01-06 17:00:00|3768.39|3767.99|3778.64|3778.24|3779.89|3779.49|3767.89|3767.49|96771
1609956000000|2021-01-06 18:00:00|3778.89|3778.49|3779.39|3778.99|3784.14|3783.74|3775.14|3774.74|106408
1609959600000|2021-01-06 19:00:00|3779.64|3779.24|3759.14|3758.74|3783.39|3782.99|3744.64|3744.24|322616
1609963200000|2021-01-06 20:00:00|3758.89|3758.49|3750.26|3749.86|3766.14|3765.74|3742.26|3741.86|421985
1609966800000|2021-01-06 21:00:00|3749.73|3749.33|3758.16|3756.66|3763.45|3762.85|3740.08|3739.48|90788
1609970400000|2021-01-06 22:00:00|3757.87|3756.37|3760.75|3759.25|3761.19|3759.69|3754.52|3753.02|1
1609974000000|2021-01-06 23:00:00|3759.95|3759.35|3758.08|3757.48|3762.58|3761.98|3755.2|3754.6|10872
1609977600000|2021-01-07 00:00:00|3758.33|3757.73|3763.33|3762.73|3763.33|3762.73|3750.58|3749.98|18416
1609981200000|2021-01-07 01:00:00|3763.2|3762.6|3772.33|3771.73|3773.33|3772.73|3760.58|3759.98|17724
1609984800000|2021-01-07 02:00:00|3772.08|3771.48|3771.83|3771.23|3773.08|3772.48|3768.33|3767.73|9599
1609988400000|2021-01-07 03:00:00|3772.08|3771.48|3770.7|3770.1|3776.08|3775.48|3769.33|3768.73|10380
1609992000000|2021-01-07 04:00:00|3770.83|3770.23|3766.58|3765.98|3772.08|3771.48|3765.95|3765.35|4815
1609995600000|2021-01-07 05:00:00|3766.83|3766.23|3769.58|3768.98|3770.33|3769.73|3763.58|3762.98|7058
1609999200000|2021-01-07 06:00:00|3770.08|3769.48|3777.33|3776.73|3777.33|3776.73|3769.58|3768.98|7031
1610002800000|2021-01-07 07:00:00|3777.58|3776.98|3776.33|3775.73|3781.58|3780.98|3774.83|3774.23|15936
1610006400000|2021-01-07 08:00:00|3775.83|3775.23|3771.33|3770.73|3777.33|3776.73|3765.33|3764.73|25932
1610010000000|2021-01-07 09:00:00|3771.08|3770.48|3766.33|3765.73|3774.08|3773.48|3761.83|3761.23|17337
1610013600000|2021-01-07 10:00:00|3766.08|3765.48|3758.83|3758.23|3768.83|3768.23|3758.33|3757.73|14780
1610017200000|2021-01-07 11:00:00|3758.58|3757.98|3758.83|3758.23|3765.58|3764.98|3755.83|3755.23|17172
1610020800000|2021-01-07 12:00:00|3759.08|3758.48|3768.58|3767.98|3771.33|3770.73|3758.08|3757.48|18037
1610024400000|2021-01-07 13:00:00|3768.83|3768.23|3767.08|3766.48|3772.08|3771.48|3765.08|3764.48|25442
1610028000000|2021-01-07 14:00:00|3766.95|3766.35|3791.48|3791.08|3791.98|3791.58|3766.83|3766.23|186652
1610031600000|2021-01-07 15:00:00|3792.48|3792.08|3807.73|3807.33|3807.98|3807.58|3790.48|3790.08|243655
1610035200000|2021-01-07 16:00:00|3807.98|3807.58|3801.17|3800.77|3811.48|3811.08|3799.92|3799.52|120642
1610038800000|2021-01-07 17:00:00|3801.42|3801.02|3802.49|3802.09|3802.99|3802.59|3796.42|3796.02|74397
1610042400000|2021-01-07 18:00:00|3802.74|3802.34|3802.99|3802.59|3804.99|3804.59|3797.74|3797.34|82628
1610046000000|2021-01-07 19:00:00|3802.74|3802.34|3805.99|3805.59|3806.24|3805.84|3799.74|3799.34|72444
1610049600000|2021-01-07 20:00:00|3806.11|3805.71|3803.56|3803.16|3812.31|3811.91|3801.49|3801.09|197644
1610053200000|2021-01-07 21:00:00|3803.07|3802.67|3804.69|3803.19|3806.79|3806.19|3800.17|3799.57|54228
1610056800000|2021-01-07 22:00:00|3804.77|3803.27|3806.26|3804.76|3806.37|3804.87|3804.51|3803.01|0
1610060400000|2021-01-07 23:00:00|3804.79|3804.19|3807.42|3806.82|3809.42|3808.82|3801.17|3800.57|8624
1610064000000|2021-01-08 00:00:00|3807.92|3807.32|3811.67|3811.07|3811.67|3811.07|3804.67|3804.07|10803
1610067600000|2021-01-08 01:00:00|3812.17|3811.57|3817.42|3816.82|3819.04|3818.44|3809.92|3809.32|14465
1610071200000|2021-01-08 02:00:00|3817.54|3816.94|3817.42|3816.82|3821.42|3820.82|3816.67|3816.07|10626
1610074800000|2021-01-08 03:00:00|3817.67|3817.07|3820.42|3819.82|3821.17|3820.57|3815.42|3814.82|7331
1610078400000|2021-01-08 04:00:00|3820.54|3819.94|3818.67|3818.07|3820.67|3820.07|3814.79|3814.19|6734
1610082000000|2021-01-08 05:00:00|3818.42|3817.82|3820.67|3820.07|3823.17|3822.57|3818.42|3817.82|7779
1610085600000|2021-01-08 06:00:00|3820.79|3820.19|3820.17|3819.57|3824.29|3823.69|3819.42|3818.82|8644
1610089200000|2021-01-08 07:00:00|3820.42|3819.82|3822.17|3821.57|3825.67|3825.07|3819.42|3818.82|10286
1610092800000|2021-01-08 08:00:00|3821.92|3821.32|3814.92|3814.32|3824.17|3823.57|3813.17|3812.57|22820
1610096400000|2021-01-08 09:00:00|3815.17|3814.57|3815.17|3814.57|3815.42|3814.82|3806.67|3806.07|19760
1610100000000|2021-01-08 10:00:00|3815.42|3814.82|3813.67|3813.07|3817.17|3816.57|3812.17|3811.57|11572
1610103600000|2021-01-08 11:00:00|3813.42|3812.82|3814.17|3813.57|3818.67|3818.07|3811.42|3810.82|11413
1610107200000|2021-01-08 12:00:00|3813.92|3813.32|3814.67|3814.07|3818.42|3817.82|3813.17|3812.57|9621
1610110800000|2021-01-08 13:00:00|3814.92|3814.32|3813.42|3812.82|3820.17|3819.57|3809.42|3808.82|41648
1610114400000|2021-01-08 14:00:00|3813.29|3812.69|3817.57|3817.17|3824.32|3823.92|3813.07|3812.57|170721
1610118000000|2021-01-08 15:00:00|3817.82|3817.42|3818.49|3818.09|3822.57|3822.17|3800.82|3800.42|220226
1610121600000|2021-01-08 16:00:00|3818.62|3818.22|3815.37|3814.97|3821.37|3820.97|3808.87|3808.47|156527
1610125200000|2021-01-08 17:00:00|3815.62|3815.22|3810.62|3810.22|3819.62|3819.22|3809.12|3808.72|95675
1610128800000|2021-01-08 18:00:00|3810.87|3810.47|3795.1|3794.7|3811.87|3811.47|3783.87|3783.47|230521
1610132400000|2021-01-08 19:00:00|3794.85|3794.45|3812.35|3811.95|3813.1|3812.7|3794.35|3793.95|180670
1610136000000|2021-01-08 20:00:00|3812.6|3812.2|3824.89|3824.49|3827.14|3826.74|3812.1|3811.7|237046
1610139600000|2021-01-08 21:00:00|3824.99|3824.39|3830.85|3829.35|3832.11|3831.51|3824.99|3824.39|53151
1610319600000|2021-01-10 23:00:00|3825.36|3824.76|3817.74|3817.14|3828.74|3828.14|3815.99|3815.39|12865
1610323200000|2021-01-11 00:00:00|3817.86|3817.26|3816.24|3815.64|3821.74|3821.14|3812.24|3811.64|11684
1610326800000|2021-01-11 01:00:00|3815.74|3815.14|3807.74|3807.14|3816.49|3815.89|3806.74|3806.14|15300
1610330400000|2021-01-11 02:00:00|3807.86|3807.26|3808.49|3807.89|3808.99|3808.39|3800.24|3799.64|15992
1610334000000|2021-01-11 03:00:00|3808.24|3807.64|3804.49|3803.89|3808.74|3808.14|3802.24|3801.64|9623
1610337600000|2021-01-11 04:00:00|3804.74|3804.14|3801.24|3800.64|3807.74|3807.14|3798.74|3798.14|10130
1610341200000|2021-01-11 05:00:00|3801.11|3800.51|3801.99|3801.39|3805.86|3805.26|3800.24|3799.64|7180
1610344800000|2021-01-11 06:00:00|3801.74|3801.14|3799.74|3799.14|3802.11|3801.51|3797.99|3797.39|8654
1610348400000|2021-01-11 07:00:00|3799.49|3798.89|3803.74|3803.14|3805.74|3805.14|3798.74|3798.14|10199
1610352000000|2021-01-11 08:00:00|3803.49|3802.89|3804.99|3804.39|3812.49|3811.89|3799.49|3798.89|20695
1610355600000|2021-01-11 09:00:00|3804.74|3804.14|3800.99|3800.39|3808.99|3808.39|3800.99|3800.39|11265
1610359200000|2021-01-11 10:00:00|3800.86|3800.26|3807.99|3807.39|3807.99|3807.39|3799.99|3799.39|10118
1610362800000|2021-01-11 11:00:00|3807.61|3807.01|3807.24|3806.64|3808.74|3808.14|3802.74|3802.14|9689
1610366400000|2021-01-11 12:00:00|3806.99|3806.39|3804.49|3803.89|3808.49|3807.89|3799.24|3798.64|15557
1610370000000|2021-01-11 13:00:00|3804.24|3803.64|3790.99|3790.39|3804.24|3803.64|3789.74|3789.14|43840
1610373600000|2021-01-11 14:00:00|3790.74|3790.14|3803.14|3802.74|3804.89|3804.49|3784.49|3783.89|229486
1610377200000|2021-01-11 15:00:00|3802.89|3802.49|3807.88|3807.48|3811.63|3811.23|3800.64|3800.24|162575
1610380800000|2021-01-11 16:00:00|3808.13|3807.73|3810.88|3810.48|3812.38|3811.98|3798.63|3798.23|97986
1610384400000|2021-01-11 17:00:00|3811.13|3810.73|3815.42|3815.02|3818.67|3818.27|3809.88|3809.48|86057
1610388000000|2021-01-11 18:00:00|3815.67|3815.27|3805.17|3804.77|3817.67|3817.27|3800.92|3800.52|92885
1610391600000|2021-01-11 19:00:00|3805.42|3805.02|3808.17|3807.77|3808.92|3808.52|3796.17|3795.77|111487
1610395200000|2021-01-11 20:00:00|3808.42|3808.02|3800.67|3800.27|3809.17|3808.77|3794.17|3793.77|216875
1610398800000|2021-01-11 21:00:00|3800.77|3800.17|3801.01|3799.51|3807.02|3806.42|3798.14|3797.54|46624
1610402400000|2021-01-11 22:00:00|3801.04|3799.54|3802.21|3800.71|3802.58|3801.08|3800.71|3799.21|0
1610406000000|2021-01-11 23:00:00|3803.11|3802.51|3805.49|3804.89|3806.74|3806.14|3799.36|3798.76|6895
1610409600000|2021-01-12 00:00:00|3805.74|3805.14|3810.49|3809.89|3812.99|3812.39|3802.49|3801.89|12269
1610413200000|2021-01-12 01:00:00|3810.99|3810.39|3805.74|3805.14|3812.24|3811.64|3797.24|3796.64|13618
1610416800000|2021-01-12 02:00:00|3805.99|3805.39|3806.49|3805.89|3806.99|3806.39|3802.24|3801.64|6260
1610420400000|2021-01-12 03:00:00|3806.99|3806.39|3802.24|3801.64|3807.99|3807.39|3800.11|3799.51|5547
1610424000000|2021-01-12 04:00:00|3801.49|3800.89|3799.11|3798.51|3802.74|3802.14|3796.24|3795.64|5255
1610427600000|2021-01-12 05:00:00|3798.99|3798.39|3804.36|3803.76|3805.24|3804.64|3797.24|3796.64|6327
1610431200000|2021-01-12 06:00:00|3803.99|3803.39|3805.74|3805.14|3806.99|3806.39|3801.99|3801.39|4304
1610434800000|2021-01-12 07:00:00|3806.24|3805.64|3807.99|3807.39|3812.24|3811.64|3802.61|3802.01|8185
1610438400000|2021-01-12 08:00:00|3807.74|3807.14|3805.49|3804.89|3811.24|3810.64|3802.49|3801.89|13549
1610442000000|2021-01-12 09:00:00|3805.74|3805.14|3810.99|3810.39|3814.99|3814.39|3804.74|3804.14|15960
1610445600000|2021-01-12 10:00:00|3811.49|3810.89|3809.49|3808.89|3812.49|3811.89|3808.99|3808.39|7208
1610449200000|2021-01-12 11:00:00|3809.74|3809.14|3808.49|3807.89|3811.24|3810.64|3806.74|3806.14|8802
1610452800000|2021-01-12 12:00:00|3808.61|3808.01|3809.74|3809.14|3812.74|3812.14|3807.99|3807.39|11690
1610456400000|2021-01-12 13:00:00|3809.86|3809.26|3798.99|3798.39|3810.24|3809.64|3794.74|3794.14|31100
1610460000000|2021-01-12 14:00:00|3798.74|3798.14|3800.64|3800.24|3805.14|3804.74|3790.14|3789.74|145972
1610463600000|2021-01-12 15:00:00|3800.39|3799.99|3804.14|3803.74|3809.89|3809.49|3795.39|3794.99|154544
1610467200000|2021-01-12 16:00:00|3803.64|3803.24|3796.01|3795.61|3811.14|3810.74|3791.51|3791.11|139616
1610470800000|2021-01-12 17:00:00|3795.76|3795.36|3792.72|3792.32|3796.26|3795.86|3776.63|3776.23|191269
1610474400000|2021-01-12 18:00:00|3792.97|3792.57|3801.47|3801.07|3804.22|3803.82|3790.47|3790.07|94384
1610478000000|2021-01-12 19:00:00|3801.72|3801.32|3800.22|3799.82|3807.22|3806.82|3794.22|3793.82|117068
1610481600000|2021-01-12 20:00:00|3800.47|3800.07|3801.47|3801.07|3807.47|3807.07|3798.72|3798.32|157033
1610485200000|2021-01-12 21:00:00|3801.4|3801|3801.06|3799.56|3804.62|3804.02|3799.25|3798.65|40876
1610488800000|2021-01-12 22:00:00|3801.1|3799.6|3801.9|3800.4|3802.2|3800.7|3800.01|3798.51|2
1610492400000|2021-01-12 23:00:00|3801.65|3800.15|3804.75|3804.15|3805|3804.4|3799|3798.4|5790
1610496000000|2021-01-13 00:00:00|3805|3804.4|3803.25|3802.65|3807|3806.4|3802.75|3802.15|5802
1610499600000|2021-01-13 01:00:00|3803|3802.4|3807.5|3806.9|3807.75|3807.15|3802.25|3801.65|8153
1610503200000|2021-01-13 02:00:00|3807.75|3807.15|3808.75|3808.15|3810.25|3809.65|3805.75|3805.15|7188
1610506800000|2021-01-13 03:00:00|3808.5|3807.9|3813|3812.4|3813.25|3812.65|3808.5|3807.9|5846
1610510400000|2021-01-13 04:00:00|3813.25|3812.65|3810.25|3809.65|3813.25|3812.65|3810|3809.4|4403
1610514000000|2021-01-13 05:00:00|3810.5|3809.9|3807.25|3806.65|3810.5|3809.9|3805.75|3805.15|6501
1610517600000|2021-01-13 06:00:00|3807.37|3806.77|3809|3808.4|3809.25|3808.65|3805.75|3805.15|6870
1610521200000|2021-01-13 07:00:00|3809.12|3808.52|3808.5|3807.9|3809.75|3809.15|3806.75|3806.15|7609
1610524800000|2021-01-13 08:00:00|3808.25|3807.65|3806.25|3805.65|3809.75|3809.15|3805|3804.4|11108
1610528400000|2021-01-13 09:00:00|3806|3805.4|3808|3807.4|3810.5|3809.9|3805|3804.4|8853
1610532000000|2021-01-13 10:00:00|3807.87|3807.27|3799.75|3799.15|3808.75|3808.15|3795.5|3794.9|20755
1610535600000|2021-01-13 11:00:00|3800|3799.4|3797.75|3797.15|3801.75|3801.15|3792.37|3791.77|15359
1610539200000|2021-01-13 12:00:00|3797.62|3797.02|3788.25|3787.65|3799.5|3798.9|3785|3784.4|34885
1610542800000|2021-01-13 13:00:00|3788.5|3787.9|3795.75|3795.15|3796.75|3796.15|3787.25|3786.65|27255
1610546400000|2021-01-13 14:00:00|3796|3795.4|3800.9|3800.5|3805.65|3805.25|3795|3794.4|144760
1610550000000|2021-01-13 15:00:00|3801.15|3800.75|3810.15|3809.75|3810.4|3810|3791.15|3790.75|145162
1610553600000|2021-01-13 16:00:00|3810.4|3810|3808.65|3808.25|3811.9|3811.5|3804.9|3804.5|86790
1610557200000|2021-01-13 17:00:00|3808.9|3808.5|3814.16|3813.76|3816.41|3816.01|3803.9|3803.5|117606
1610560800000|2021-01-13 18:00:00|3813.91|3813.51|3815.66|3815.26|3816.66|3816.26|3812.41|3812.01|61009
1610564400000|2021-01-13 19:00:00|3815.41|3815.01|3816.91|3816.51|3821.66|3821.26|3811.91|3811.51|98503
1610568000000|2021-01-13 20:00:00|3817.16|3816.76|3810.66|3810.26|3818.41|3818.01|3809.16|3808.76|153039
1610571600000|2021-01-13 21:00:00|3810.22|3809.82|3814.41|3812.91|3815.32|3814.72|3809.82|3809.22|31318
1610575200000|2021-01-13 22:00:00|3814.59|3813.09|3817.72|3816.22|3818.85|3817.35|3814.34|3812.84|0
1610578800000|2021-01-13 23:00:00|3816.69|3816.09|3814.57|3813.97|3819.07|3818.47|3814.44|3813.84|6343
1610582400000|2021-01-14 00:00:00|3814.44|3813.84|3820.07|3819.47|3821.19|3820.59|3813.32|3812.72|7911
1610586000000|2021-01-14 01:00:00|3819.82|3819.22|3823.57|3822.97|3823.82|3823.22|3818.82|3818.22|8490
1610589600000|2021-01-14 02:00:00|3823.69|3823.09|3819.82|3819.22|3824.32|3823.72|3819.07|3818.47|12141
1610593200000|2021-01-14 03:00:00|3819.57|3818.97|3821.82|3821.22|3825.57|3824.97|3819.07|3818.47|10620
1610596800000|2021-01-14 04:00:00|3821.94|3821.34|3821.57|3820.97|3822.82|3822.22|3819.82|3819.22|3592
1610600400000|2021-01-14 05:00:00|3821.32|3820.72|3818.57|3817.97|3821.32|3820.72|3813.94|3813.34|10648
1610604000000|2021-01-14 06:00:00|3818.69|3818.09|3818.82|3818.22|3821.82|3821.22|3818.57|3817.97|4654
1610607600000|2021-01-14 07:00:00|3818.57|3817.97|3818.82|3818.22|3819.94|3819.34|3814.82|3814.22|5771
1610611200000|2021-01-14 08:00:00|3818.07|3817.47|3821.07|3820.47|3822.57|3821.97|3815.57|3814.97|11659
1610614800000|2021-01-14 09:00:00|3821.32|3820.72|3820.07|3819.47|3822.57|3821.97|3819.57|3818.97|12270
1610618400000|2021-01-14 10:00:00|3819.94|3819.34|3816.07|3815.47|3820.32|3819.72|3812.57|3811.97|12456
1610622000000|2021-01-14 11:00:00|3815.94|3815.34|3817.07|3816.47|3817.07|3816.47|3812.07|3811.47|10967
1610625600000|2021-01-14 12:00:00|3816.82|3816.22|3816.82|3816.22|3817.57|3816.97|3814.82|3814.22|9493
1610629200000|2021-01-14 13:00:00|3817.07|3816.47|3817.57|3816.97|3818.32|3817.72|3814.32|3813.72|22467
1610632800000|2021-01-14 14:00:00|3817.32|3816.72|3820.47|3820.07|3821.47|3821.07|3814.59|3814.19|133161
1610636400000|2021-01-14 15:00:00|3820.22|3819.82|3820.22|3819.82|3823.72|3823.32|3816.22|3815.82|156953
1610640000000|2021-01-14 16:00:00|3819.97|3819.57|3816.47|3816.07|3821.22|3820.82|3814.72|3814.32|92751
1610643600000|2021-01-14 17:00:00|3816.22|3815.82|3818.6|3818.2|3819.85|3819.45|3810.6|3810.2|99772
1610647200000|2021-01-14 18:00:00|3818.35|3817.95|3814.6|3814.2|3819.35|3818.95|3812.85|3812.45|78820
1610650800000|2021-01-14 19:00:00|3814.35|3813.95|3811.1|3810.7|3817.35|3816.95|3808.6|3808.2|79275
1610654400000|2021-01-14 20:00:00|3811.22|3810.82|3797.52|3797.12|3812.85|3812.45|3793.52|3793.12|294016
1610658000000|2021-01-14 21:00:00|3797.62|3797.02|3797|3795.5|3801.06|3800.46|3794.68|3794.08|47897
1610661600000|2021-01-14 22:00:00|3797.14|3795.64|3800.57|3799.07|3800.57|3799.07|3796.67|3795.17|0
1610665200000|2021-01-14 23:00:00|3799.93|3799.33|3802.18|3801.58|3804.81|3804.21|3799.31|3798.71|9761
1610668800000|2021-01-15 00:00:00|3802.06|3801.46|3795.18|3794.58|3803.18|3802.58|3792.81|3792.21|19374
1610672400000|2021-01-15 01:00:00|3795.06|3794.46|3789.56|3788.96|3797.06|3796.46|3784.81|3784.21|19567
1610676000000|2021-01-15 02:00:00|3789.81|3789.21|3795.06|3794.46|3795.31|3794.71|3788.31|3787.71|7814
1610679600000|2021-01-15 03:00:00|3795.31|3794.71|3784.31|3783.71|3795.81|3795.21|3783.31|3782.71|10598
1610683200000|2021-01-15 04:00:00|3784.56|3783.96|3785.56|3784.96|3787.81|3787.21|3782.81|3782.21|9463
1610686800000|2021-01-15 05:00:00|3785.31|3784.71|3773.56|3772.96|3785.31|3784.71|3772.56|3771.96|18752
1610690400000|2021-01-15 06:00:00|3773.81|3773.21|3777.68|3777.08|3779.56|3778.96|3772.56|3771.96|13543
1610694000000|2021-01-15 07:00:00|3777.56|3776.96|3783.81|3783.21|3785.06|3784.46|3775.81|3775.21|11229
1610697600000|2021-01-15 08:00:00|3783.56|3782.96|3785.81|3785.21|3790.31|3789.71|3783.31|3782.71|18443
1610701200000|2021-01-15 09:00:00|3785.56|3784.96|3786.56|3785.96|3789.56|3788.96|3785.06|3784.46|11155
1610704800000|2021-01-15 10:00:00|3786.81|3786.21|3785.43|3784.83|3791.56|3790.96|3782.56|3781.96|12323
1610708400000|2021-01-15 11:00:00|3785.56|3784.96|3784.06|3783.46|3786.81|3786.21|3778.31|3777.71|19513
1610712000000|2021-01-15 12:00:00|3783.81|3783.21|3780.81|3780.21|3787.81|3787.21|3778.56|3777.96|27833
1610715600000|2021-01-15 13:00:00|3780.56|3779.96|3779.56|3778.96|3787.31|3786.71|3777.81|3777.21|38970
1610719200000|2021-01-15 14:00:00|3779.81|3779.21|3782.71|3782.31|3787.71|3787.31|3774.81|3774.21|200569
1610722800000|2021-01-15 15:00:00|3782.58|3782.18|3765.83|3765.43|3784.96|3784.56|3748.71|3748.31|372486
1610726400000|2021-01-15 16:00:00|3766.08|3765.68|3774.58|3774.18|3782.08|3781.68|3755.83|3755.43|221473
1610730000000|2021-01-15 17:00:00|3774.83|3774.43|3778.72|3778.32|3781.08|3780.68|3769.83|3769.43|99944
1610733600000|2021-01-15 18:00:00|3778.47|3778.07|3779.97|3779.57|3785.22|3784.82|3774.22|3773.82|101191
1610737200000|2021-01-15 19:00:00|3780.22|3779.82|3777.22|3776.82|3784.47|3784.07|3775.72|3775.32|126875
1610740800000|2021-01-15 20:00:00|3777.47|3777.07|3768.56|3768.16|3784.72|3784.32|3766.31|3765.91|256519
1610744400000|2021-01-15 21:00:00|3769.31|3768.91|3753.65|3752.15|3769.41|3768.91|3752.78|3752.13|75952
1610748000000|2021-01-15 22:00:00|3753.62|3752.12|3753.62|3752.12|3753.62|3752.12|3753.62|3752.12|0
1610924400000|2021-01-17 23:00:00|3755.28|3754.68|3756.91|3756.31|3767.16|3766.56|3755.28|3754.68|13218
1610928000000|2021-01-18 00:00:00|3756.66|3756.06|3764.16|3763.56|3764.41|3763.81|3749.78|3749.18|15212
1610931600000|2021-01-18 01:00:00|3764.41|3763.81|3760.41|3759.81|3764.91|3764.31|3756.16|3755.56|10674
1610935200000|2021-01-18 02:00:00|3760.53|3759.93|3760.91|3760.31|3762.91|3762.31|3757.91|3757.31|7499
1610938800000|2021-01-18 03:00:00|3760.66|3760.06|3761.41|3760.81|3762.66|3762.06|3757.91|3757.31|4449
1610942400000|2021-01-18 04:00:00|3761.53|3760.93|3761.16|3760.56|3762.16|3761.56|3757.91|3757.31|3023
1610946000000|2021-01-18 05:00:00|3761.03|3760.43|3764.53|3763.93|3765.28|3764.68|3758.91|3758.31|3989
1610949600000|2021-01-18 06:00:00|3764.41|3763.81|3761.66|3761.06|3764.66|3764.06|3761.16|3760.56|2674
1610953200000|2021-01-18 07:00:00|3761.41|3760.81|3759.41|3758.81|3762.03|3761.43|3757.41|3756.81|5630
1610956800000|2021-01-18 08:00:00|3759.16|3758.56|3760.66|3760.06|3764.41|3763.81|3757.91|3757.31|8823
1610960400000|2021-01-18 09:00:00|3760.41|3759.81|3761.41|3760.81|3762.66|3762.06|3759.16|3758.56|5944
1610964000000|2021-01-18 10:00:00|3761.53|3760.93|3764.66|3764.06|3765.66|3765.06|3760.66|3760.06|6812
1610967600000|2021-01-18 11:00:00|3764.91|3764.31|3769.41|3768.81|3774.16|3773.56|3764.41|3763.81|15522
1610971200000|2021-01-18 12:00:00|3769.66|3769.06|3766.66|3766.06|3771.16|3770.56|3766.41|3765.81|5670
1610974800000|2021-01-18 13:00:00|3766.41|3765.81|3771.16|3770.56|3771.91|3771.31|3766.41|3765.81|6405
1610978400000|2021-01-18 14:00:00|3770.91|3770.31|3771.31|3770.91|3771.31|3770.91|3767.56|3767.16|8629
1610982000000|2021-01-18 15:00:00|3771.81|3771.41|3773.81|3773.41|3774.06|3773.66|3767.56|3767.16|14517
1610985600000|2021-01-18 16:00:00|3774.06|3773.66|3774.31|3773.91|3775.31|3774.91|3772.56|3772.16|7296
1610989200000|2021-01-18 17:00:00|3774.06|3773.66|3775.43|3775.03|3776.06|3775.66|3772.31|3771.91|6178
1610992800000|2021-01-18 18:00:00|3776.2|3774.7|3776.35|3774.85|3776.71|3775.21|3776.1|3774.6|0
1610996400000|2021-01-18 19:00:00|3776.6|3775.1|3776.58|3775.08|3776.6|3775.1|3776.06|3774.56|0
1611000000000|2021-01-18 20:00:00|3776.38|3774.88|3780.28|3778.78|3782.08|3780.58|3776.38|3774.88|0
1611003600000|2021-01-18 21:00:00|3780.33|3778.83|3778.93|3777.43|3780.33|3778.83|3778.93|3777.43|0
1611007200000|2021-01-18 22:00:00|3779.03|3777.53|3777.03|3775.53|3779.13|3777.63|3777.03|3775.53|0
1611010800000|2021-01-18 23:00:00|3776.64|3776.04|3780.14|3779.54|3780.52|3779.92|3775.39|3774.79|7199
1611014400000|2021-01-19 00:00:00|3780.02|3779.42|3787.52|3786.92|3790.02|3789.42|3780.02|3779.42|12996
1611018000000|2021-01-19 01:00:00|3787.77|3787.17|3789.52|3788.92|3791.27|3790.67|3787.27|3786.67|8612
1611021600000|2021-01-19 02:00:00|3789.77|3789.17|3790.27|3789.67|3791.02|3790.42|3788.27|3787.67|7407
1611025200000|2021-01-19 03:00:00|3790.52|3789.92|3797.02|3796.42|3803.39|3802.79|3789.77|3789.17|20270
1611028800000|2021-01-19 04:00:00|3797.39|3796.79|3796.52|3795.92|3797.52|3796.92|3794.02|3793.42|5976
1611032400000|2021-01-19 05:00:00|3796.77|3796.17|3790.77|3790.17|3797.52|3796.92|3789.27|3788.67|8679
1611036000000|2021-01-19 06:00:00|3790.64|3790.04|3794.52|3793.92|3795.52|3794.92|3789.52|3788.92|6249
1611039600000|2021-01-19 07:00:00|3795.39|3794.79|3798.77|3798.17|3799.27|3798.67|3793.02|3792.42|8693
1611043200000|2021-01-19 08:00:00|3798.52|3797.92|3791.27|3790.67|3799.52|3798.92|3790.52|3789.92|13165
1611046800000|2021-01-19 09:00:00|3791.52|3790.92|3795.27|3794.67|3796.52|3795.92|3789.77|3789.17|10312
1611050400000|2021-01-19 10:00:00|3795.52|3794.92|3795.77|3795.17|3797.52|3796.92|3792.77|3792.17|8858
1611054000000|2021-01-19 11:00:00|3796.02|3795.42|3798.77|3798.17|3799.27|3798.67|3795.77|3795.17|8252
1611057600000|2021-01-19 12:00:00|3799.02|3798.42|3797.02|3796.42|3799.02|3798.42|3793.27|3792.67|17332
1611061200000|2021-01-19 13:00:00|3797.27|3796.67|3793.77|3793.17|3797.52|3796.92|3793.27|3792.67|14333
1611064800000|2021-01-19 14:00:00|3794.02|3793.42|3788.92|3788.52|3799.42|3799.02|3782.54|3782.14|178852
1611068400000|2021-01-19 15:00:00|3789.42|3789.02|3788.92|3788.52|3793.17|3792.77|3782.17|3781.77|178590
1611072000000|2021-01-19 16:00:00|3788.79|3788.39|3788.17|3787.77|3791.42|3791.02|3779.42|3779.02|129049
1611075600000|2021-01-19 17:00:00|3787.92|3787.52|3798.92|3798.52|3799.67|3799.27|3787.42|3787.02|86745
1611079200000|2021-01-19 18:00:00|3799.17|3798.77|3802.92|3802.52|3804.17|3803.77|3798.42|3798.02|80939
1611082800000|2021-01-19 19:00:00|3803.04|3802.64|3799.92|3799.52|3803.17|3802.77|3797.17|3796.77|71459
1611086400000|2021-01-19 20:00:00|3800.17|3799.77|3798.1|3797.7|3803.6|3803.2|3797.85|3797.45|177836
1611090000000|2021-01-19 21:00:00|3798.35|3797.95|3801.77|3800.27|3802.06|3801.46|3795.94|3795.25|47715
1611093600000|2021-01-19 22:00:00|3801.81|3800.31|3802.07|3800.57|3802.69|3801.19|3800.79|3799.29|5
1611097200000|2021-01-19 23:00:00|3802.81|3802.21|3811.19|3810.59|3811.44|3810.84|3802.06|3801.46|10689
1611100800000|2021-01-20 00:00:00|3810.69|3810.09|3805.94|3805.34|3811.19|3810.59|3805.44|3804.84|7387
1611104400000|2021-01-20 01:00:00|3806.06|3805.46|3803.19|3802.59|3807.19|3806.59|3798.19|3797.59|12968
1611108000000|2021-01-20 02:00:00|3803.06|3802.46|3806.44|3805.84|3807.19|3806.59|3803.06|3802.46|5970
1611111600000|2021-01-20 03:00:00|3806.69|3806.09|3802.94|3802.34|3806.69|3806.09|3800.69|3800.09|5938
1611115200000|2021-01-20 04:00:00|3802.69|3802.09|3801.69|3801.09|3802.94|3802.34|3796.44|3795.84|7578
1611118800000|2021-01-20 05:00:00|3801.94|3801.34|3802.44|3801.84|3804.44|3803.84|3799.94|3799.34|5721
1611122400000|2021-01-20 06:00:00|3802.69|3802.09|3806.19|3805.59|3808.19|3807.59|3800.69|3800.09|5050
1611126000000|2021-01-20 07:00:00|3805.94|3805.34|3806.19|3805.59|3809.19|3808.59|3805.69|3805.09|5299
1611129600000|2021-01-20 08:00:00|3805.94|3805.34|3807.94|3807.34|3814.69|3814.09|3802.44|3801.84|24377
1611133200000|2021-01-20 09:00:00|3808.19|3807.59|3810.69|3810.09|3811.44|3810.84|3805.19|3804.59|12747
1611136800000|2021-01-20 10:00:00|3810.94|3810.34|3815.19|3814.59|3815.94|3815.34|3809.94|3809.34|11606
1611140400000|2021-01-20 11:00:00|3815.44|3814.84|3810.81|3810.21|3815.94|3815.34|3810.44|3809.84|11460
1611144000000|2021-01-20 12:00:00|3810.69|3810.09|3812.69|3812.09|3813.19|3812.59|3810.44|3809.84|13707
1611147600000|2021-01-20 13:00:00|3813.19|3812.59|3818.69|3818.09|3818.94|3818.34|3812.94|3812.34|29057
1611151200000|2021-01-20 14:00:00|3818.94|3818.34|3825.34|3824.94|3828.09|3827.69|3818.94|3818.34|167416
1611154800000|2021-01-20 15:00:00|3825.59|3825.19|3840.35|3839.95|3843.35|3842.95|3825.59|3825.19|212243
1611158400000|2021-01-20 16:00:00|3840.22|3839.82|3841.85|3841.45|3843.35|3842.95|3834.35|3833.95|111371
1611162000000|2021-01-20 17:00:00|3842.1|3841.7|3849.12|3848.72|3850.12|3849.72|3842.1|3841.7|83162
1611165600000|2021-01-20 18:00:00|3849.37|3848.97|3851.12|3850.72|3855.12|3854.72|3848.87|3848.47|86815
1611169200000|2021-01-20 19:00:00|3851.37|3850.97|3854.12|3853.72|3856.62|3856.22|3846.62|3846.22|93581
1611172800000|2021-01-20 20:00:00|3854.37|3853.97|3850.74|3850.34|3860.24|3859.84|3850.49|3850.09|219626
1611176400000|2021-01-20 21:00:00|3850.84|3850.24|3848.27|3846.77|3853.27|3852.67|3847.64|3846.74|55486
1611180000000|2021-01-20 22:00:00|3848.34|3846.84|3850.07|3848.57|3850.72|3849.22|3848.3|3846.8|0
1611183600000|2021-01-20 23:00:00|3850.01|3848.51|3855.77|3855.17|3857.02|3856.42|3848.64|3848.04|10457
1611187200000|2021-01-21 00:00:00|3856.02|3855.42|3858.27|3857.67|3858.52|3857.92|3851.77|3851.17|10204
1611190800000|2021-01-21 01:00:00|3858.02|3857.42|3858.02|3857.42|3862.52|3861.92|3856.52|3855.92|12316
1611194400000|2021-01-21 02:00:00|3858.27|3857.67|3862.27|3861.67|3863.27|3862.67|3857.77|3857.17|6458
1611198000000|2021-01-21 03:00:00|3862.02|3861.42|3864.77|3864.17|3866.02|3865.42|3862.02|3861.42|7372
1611201600000|2021-01-21 04:00:00|3864.64|3864.04|3864.27|3863.67|3867.27|3866.67|3864.27|3863.67|6822
1611205200000|2021-01-21 05:00:00|3864.02|3863.42|3865.52|3864.92|3866.52|3865.92|3863.52|3862.92|5348
1611208800000|2021-01-21 06:00:00|3865.27|3864.67|3862.52|3861.92|3866.27|3865.67|3860.52|3859.92|5203
1611212400000|2021-01-21 07:00:00|3862.02|3861.42|3864.27|3863.67|3865.02|3864.42|3861.52|3860.92|4313
1611216000000|2021-01-21 08:00:00|3863.77|3863.17|3858.27|3857.67|3865.52|3864.92|3855.52|3854.92|16882
1611219600000|2021-01-21 09:00:00|3858.52|3857.92|3858.77|3858.17|3860.52|3859.92|3856.52|3855.92|11669
1611223200000|2021-01-21 10:00:00|3858.52|3857.92|3859.77|3859.17|3860.52|3859.92|3856.27|3855.67|8683
1611226800000|2021-01-21 11:00:00|3859.52|3858.92|3863.52|3862.92|3863.52|3862.92|3858.77|3858.17|10132
1611230400000|2021-01-21 12:00:00|3863.77|3863.17|3861.02|3860.42|3865.02|3864.42|3859.52|3858.92|17009
1611234000000|2021-01-21 13:00:00|3860.77|3860.17|3853.14|3852.54|3861.77|3861.17|3850.52|3849.92|38597
1611237600000|2021-01-21 14:00:00|3853.02|3852.42|3850.17|3849.77|3858.02|3857.42|3844.17|3843.77|184252
1611241200000|2021-01-21 15:00:00|3849.92|3849.52|3860.08|3859.68|3861.33|3860.93|3847.42|3847.02|156590
1611244800000|2021-01-21 16:00:00|3860.33|3859.93|3853.58|3853.18|3861.83|3861.43|3849.08|3848.68|116836
1611248400000|2021-01-21 17:00:00|3853.33|3852.93|3851.37|3850.97|3854.08|3853.68|3845.58|3845.18|85961
1611252000000|2021-01-21 18:00:00|3851.62|3851.22|3853.87|3853.47|3855.62|3855.22|3850.37|3849.97|54715
1611255600000|2021-01-21 19:00:00|3853.62|3853.22|3860.37|3859.97|3860.62|3860.22|3853.37|3852.97|70026
1611259200000|2021-01-21 20:00:00|3860.62|3860.22|3854.34|3853.94|3861.59|3861.19|3852.84|3852.44|150581
1611262800000|2021-01-21 21:00:00|3854.29|3853.89|3855.85|3854.35|3857.01|3856.41|3851.51|3850.91|38508
1611266400000|2021-01-21 22:00:00|3855.74|3854.24|3854.9|3853.4|3855.85|3854.35|3854.22|3852.72|3
1611270000000|2021-01-21 23:00:00|3855.01|3854.41|3851.89|3851.29|3857.14|3856.54|3850.26|3849.66|7149
1611273600000|2021-01-22 00:00:00|3851.64|3851.04|3849.89|3849.29|3856.39|3855.79|3848.14|3847.54|11285
1611277200000|2021-01-22 01:00:00|3849.64|3849.04|3848.89|3848.29|3852.14|3851.54|3847.14|3846.54|8510
1611280800000|2021-01-22 02:00:00|3848.64|3848.04|3842.14|3841.54|3849.64|3849.04|3839.89|3839.29|15493
1611284400000|2021-01-22 03:00:00|3841.89|3841.29|3841.76|3841.16|3844.39|3843.79|3838.89|3838.29|8698
1611288000000|2021-01-22 04:00:00|3841.64|3841.04|3844.14|3843.54|3847.14|3846.54|3840.64|3840.04|6241
1611291600000|2021-01-22 05:00:00|3844.39|3843.79|3843.14|3842.54|3846.26|3845.66|3842.14|3841.54|4495
1611295200000|2021-01-22 06:00:00|3843.26|3842.66|3841.89|3841.29|3844.89|3844.29|3840.39|3839.79|5347
1611298800000|2021-01-22 07:00:00|3841.39|3840.79|3838.26|3837.66|3843.14|3842.54|3836.14|3835.54|11452
1611302400000|2021-01-22 08:00:00|3838.39|3837.79|3837.14|3836.54|3838.89|3838.29|3828.39|3827.79|31702
1611306000000|2021-01-22 09:00:00|3837.64|3837.04|3828.64|3828.04|3839.14|3838.54|3825.14|3824.54|28594
1611309600000|2021-01-22 10:00:00|3829.14|3828.54|3826.64|3826.04|3832.39|3831.79|3825.39|3824.79|18638
1611313200000|2021-01-22 11:00:00|3826.89|3826.29|3827.14|3826.54|3829.14|3828.54|3822.39|3821.79|24576
1611316800000|2021-01-22 12:00:00|3827.39|3826.79|3827.64|3827.04|3829.64|3829.04|3821.39|3820.79|25145
1611320400000|2021-01-22 13:00:00|3827.89|3827.29|3828.64|3828.04|3831.14|3830.54|3823.89|3823.29|30356
1611324000000|2021-01-22 14:00:00|3828.39|3827.79|3841.04|3840.64|3842.54|3842.14|3827.89|3827.29|163040
1611327600000|2021-01-22 15:00:00|3841.29|3840.89|3839.93|3839.53|3845.04|3844.64|3830.93|3830.53|167975
1611331200000|2021-01-22 16:00:00|3840.18|3839.78|3848.68|3848.28|3849.43|3849.03|3838.68|3838.28|115354
1611334800000|2021-01-22 17:00:00|3848.93|3848.53|3847.43|3847.03|3850.93|3850.53|3845.43|3845.03|76089
1611338400000|2021-01-22 18:00:00|3847.68|3847.28|3844.61|3844.21|3849.61|3849.21|3841.86|3841.46|59938
1611342000000|2021-01-22 19:00:00|3844.48|3844.08|3849.86|3849.46|3849.86|3849.46|3842.61|3842.21|78594
1611345600000|2021-01-22 20:00:00|3849.61|3849.21|3839.95|3839.55|3852.7|3852.3|3839.95|3839.55|173665
1611349200000|2021-01-22 21:00:00|3840.05|3839.45|3838.58|3837.08|3843.3|3842.7|3837.92|3837.06|66135
1611529200000|2021-01-24 23:00:00|3843.17|3842.57|3849.3|3848.7|3852.3|3851.7|3842.05|3841.45|9794
1611532800000|2021-01-25 00:00:00|3849.17|3848.57|3854.55|3853.95|3855.3|3854.7|3845.67|3845.07|11803
1611536400000|2021-01-25 01:00:00|3854.8|3854.2|3853.3|3852.7|3855.8|3855.2|3852.8|3852.2|6907
1611540000000|2021-01-25 02:00:00|3853.55|3852.95|3859.05|3858.45|3859.55|3858.95|3853.3|3852.7|8901
1611543600000|2021-01-25 03:00:00|3859.3|3858.7|3857.05|3856.45|3859.3|3858.7|3856.92|3856.32|5125
1611547200000|2021-01-25 04:00:00|3857.3|3856.7|3857.05|3856.45|3858.05|3857.45|3856.55|3855.95|3509
1611550800000|2021-01-25 05:00:00|3857.17|3856.57|3857.8|3857.2|3859.05|3858.45|3855.55|3854.95|5140
1611554400000|2021-01-25 06:00:00|3857.67|3857.07|3857.55|3856.95|3859.3|3858.7|3856.55|3855.95|4736
1611558000000|2021-01-25 07:00:00|3857.8|3857.2|3860.17|3859.57|3860.8|3860.2|3856.55|3855.95|7122
1611561600000|2021-01-25 08:00:00|3860.3|3859.7|3854.05|3853.45|3860.3|3859.7|3852.8|3852.2|17491
1611565200000|2021-01-25 09:00:00|3854.3|3853.7|3851.3|3850.7|3856.8|3856.2|3850.3|3849.7|11776
1611568800000|2021-01-25 10:00:00|3851.05|3850.45|3855.05|3854.45|3855.05|3854.45|3849.3|3848.7|11546
1611572400000|2021-01-25 11:00:00|3854.8|3854.2|3850.8|3850.2|3856.3|3855.7|3846.55|3845.95|21985
1611576000000|2021-01-25 12:00:00|3850.55|3849.95|3842.55|3841.95|3853.55|3852.95|3839.55|3838.95|37464
1611579600000|2021-01-25 13:00:00|3842.8|3842.2|3844.42|3843.82|3849.55|3848.95|3838.05|3837.45|65997
1611583200000|2021-01-25 14:00:00|3844.3|3843.7|3849.45|3849.05|3855.45|3855.05|3844.3|3843.7|170484
1611586800000|2021-01-25 15:00:00|3849.2|3848.8|3825.12|3824.72|3859.7|3859.3|3823.87|3823.47|247264
1611590400000|2021-01-25 16:00:00|3824.62|3824.22|3836.12|3835.72|3836.12|3835.72|3797.12|3796.72|429552
1611594000000|2021-01-25 17:00:00|3836.37|3835.97|3842.87|3842.47|3844.12|3843.72|3822.12|3821.72|187559
1611597600000|2021-01-25 18:00:00|3843.12|3842.72|3847.12|3846.72|3850.62|3850.22|3837.62|3837.22|130428
1611601200000|2021-01-25 19:00:00|3847.37|3846.97|3846.12|3845.72|3850.12|3849.72|3841.12|3840.72|94319
1611604800000|2021-01-25 20:00:00|3845.87|3845.47|3856.33|3855.93|3857.08|3856.68|3837.37|3836.97|190271
1611608400000|2021-01-25 21:00:00|3856.43|3855.83|3855.7|3854.2|3859.66|3859.06|3854.28|3853.68|45403
1611612000000|2021-01-25 22:00:00|3855.55|3854.05|3854.68|3853.18|3856.54|3855.04|3854.68|3853.18|9
1611615600000|2021-01-25 23:00:00|3854.03|3853.43|3853.41|3852.81|3855.91|3855.31|3851.41|3850.81|5919
1611619200000|2021-01-26 00:00:00|3853.16|3852.56|3849.66|3849.06|3854.16|3853.56|3848.66|3848.06|7987
1611622800000|2021-01-26 01:00:00|3849.91|3849.31|3847.66|3847.06|3851.91|3851.31|3844.91|3844.31|10197
1611626400000|2021-01-26 02:00:00|3847.91|3847.31|3841.91|3841.31|3848.91|3848.31|3841.41|3840.81|10950
1611630000000|2021-01-26 03:00:00|3841.66|3841.06|3841.16|3840.56|3842.41|3841.81|3839.16|3838.56|6376
1611633600000|2021-01-26 04:00:00|3841.41|3840.81|3832.66|3832.06|3841.66|3841.06|3829.66|3829.06|15627
1611637200000|2021-01-26 05:00:00|3833.16|3832.56|3834.41|3833.81|3837.91|3837.31|3832.41|3831.81|6749
1611640800000|2021-01-26 06:00:00|3834.28|3833.68|3831.16|3830.56|3834.66|3834.06|3830.28|3829.68|7663
1611644400000|2021-01-26 07:00:00|3830.91|3830.31|3835.41|3834.81|3838.16|3837.56|3830.91|3830.31|10558
1611648000000|2021-01-26 08:00:00|3835.66|3835.06|3848.16|3847.56|3850.16|3849.56|3835.66|3835.06|21969
1611651600000|2021-01-26 09:00:00|3848.41|3847.81|3847.66|3847.06|3855.41|3854.81|3845.91|3845.31|17568
1611655200000|2021-01-26 10:00:00|3847.91|3847.31|3849.66|3849.06|3851.41|3850.81|3845.66|3845.06|9926
1611658800000|2021-01-26 11:00:00|3849.91|3849.31|3856.41|3855.81|3860.91|3860.31|3848.41|3847.81|22509
1611662400000|2021-01-26 12:00:00|3856.16|3855.56|3861.41|3860.81|3864.41|3863.81|3856.16|3855.56|28017
1611666000000|2021-01-26 13:00:00|3861.91|3861.31|3863.16|3862.56|3863.16|3862.56|3858.66|3858.06|22203
1611669600000|2021-01-26 14:00:00|3863.41|3862.81|3859.43|3859.03|3870.31|3869.91|3856.06|3855.66|148037
1611673200000|2021-01-26 15:00:00|3859.56|3859.16|3856.72|3856.32|3865.06|3864.66|3850.47|3850.07|187640
1611676800000|2021-01-26 16:00:00|3856.97|3856.57|3848.72|3848.32|3861.72|3861.32|3848.22|3847.82|154638
1611680400000|2021-01-26 17:00:00|3848.59|3848.19|3852.05|3851.65|3854.97|3854.57|3848.47|3848.07|78474
1611684000000|2021-01-26 18:00:00|3852.3|3851.9|3857.55|3857.15|3860.3|3859.9|3851.3|3850.9|57417
1611687600000|2021-01-26 19:00:00|3857.67|3857.27|3858.55|3858.15|3861.05|3860.65|3853.3|3852.9|88022
1611691200000|2021-01-26 20:00:00|3858.3|3857.9|3850.08|3849.68|3861.55|3861.15|3848.08|3847.68|183816
1611694800000|2021-01-26 21:00:00|3850.18|3849.58|3855.03|3853.53|3861.68|3861.08|3848.93|3848.33|53642
1611698400000|2021-01-26 22:00:00|3855.36|3853.86|3853.36|3851.86|3855.91|3854.41|3852.99|3851.49|0
1611702000000|2021-01-26 23:00:00|3853.58|3852.08|3854.93|3854.33|3860.43|3859.83|3852.18|3851.58|11378
1611705600000|2021-01-27 00:00:00|3855.18|3854.58|3854.43|3853.83|3856.18|3855.58|3852.18|3851.58|8159
1611709200000|2021-01-27 01:00:00|3854.18|3853.58|3848.43|3847.83|3856.68|3856.08|3846.55|3845.95|11277
1611712800000|2021-01-27 02:00:00|3848.18|3847.58|3845.93|3845.33|3848.43|3847.83|3843.93|3843.33|9630
1611716400000|2021-01-27 03:00:00|3845.68|3845.08|3846.68|3846.08|3848.18|3847.58|3843.93|3843.33|6190
1611720000000|2021-01-27 04:00:00|3846.8|3846.2|3844.43|3843.83|3847.93|3847.33|3842.68|3842.08|5592
1611723600000|2021-01-27 05:00:00|3844.18|3843.58|3847.68|3847.08|3847.93|3847.33|3842.43|3841.83|9412
1611727200000|2021-01-27 06:00:00|3847.93|3847.33|3850.43|3849.83|3851.43|3850.83|3844.43|3843.83|9957
1611730800000|2021-01-27 07:00:00|3850.18|3849.58|3848.68|3848.08|3851.18|3850.58|3846.43|3845.83|9732
1611734400000|2021-01-27 08:00:00|3848.18|3847.58|3844.18|3843.58|3848.18|3847.58|3841.43|3840.83|17689
1611738000000|2021-01-27 09:00:00|3843.93|3843.33|3845.68|3845.08|3849.68|3849.08|3843.93|3843.33|12827
1611741600000|2021-01-27 10:00:00|3845.3|3844.7|3838.43|3837.83|3845.43|3844.83|3837.93|3837.33|16584
1611745200000|2021-01-27 11:00:00|3838.3|3837.7|3818.93|3818.33|3838.43|3837.83|3808.43|3807.83|66295
1611748800000|2021-01-27 12:00:00|3819.18|3818.58|3801.43|3800.83|3823.43|3822.83|3800.18|3799.58|86721
1611752400000|2021-01-27 13:00:00|3801.68|3801.08|3811.18|3810.58|3815.43|3814.83|3798.93|3798.33|77179
1611756000000|2021-01-27 14:00:00|3811.3|3810.7|3786.95|3786.55|3814.93|3814.33|3767.58|3767.18|397514
1611759600000|2021-01-27 15:00:00|3786.83|3786.43|3809.08|3808.68|3810.83|3810.43|3783.58|3783.18|311642
1611763200000|2021-01-27 16:00:00|3808.83|3808.43|3774.08|3773.68|3809.58|3809.18|3772.83|3772.43|206698
1611766800000|2021-01-27 17:00:00|3773.83|3773.43|3797.83|3797.43|3799.08|3798.68|3770.58|3770.18|168330
1611770400000|2021-01-27 18:00:00|3798.08|3797.68|3785.94|3785.54|3800.56|3800.16|3783.07|3782.67|105892
1611774000000|2021-01-27 19:00:00|3785.57|3785.17|3752.32|3751.92|3793.07|3792.67|3747.82|3747.42|330866
1611777600000|2021-01-27 20:00:00|3752.07|3751.67|3757.71|3757.31|3763.07|3762.67|3731.96|3731.56|488821
1611781200000|2021-01-27 21:00:00|3757.46|3757.06|3742.41|3740.91|3764.67|3764.07|3714.67|3714.07|136317
1611784800000|2021-01-27 22:00:00|3742.59|3741.09|3742.84|3741.34|3748.66|3747.16|3737.17|3735.67|1
1611788400000|2021-01-27 23:00:00|3742.29|3741.69|3716.92|3716.32|3746.04|3745.44|3711.92|3711.32|41295
1611792000000|2021-01-28 00:00:00|3717.04|3716.44|3734.42|3733.82|3736.92|3736.32|3717.04|3716.44|33556
1611795600000|2021-01-28 01:00:00|3734.17|3733.57|3754.42|3753.82|3757.92|3757.32|3733.29|3732.69|34579
1611799200000|2021-01-28 02:00:00|3754.67|3754.07|3745.17|3744.57|3757.17|3756.57|3735.54|3734.94|23495
1611802800000|2021-01-28 03:00:00|3745.42|3744.82|3744.29|3743.69|3752.29|3751.69|3735.92|3735.32|17966
1611806400000|2021-01-28 04:00:00|3744.42|3743.82|3738.17|3737.57|3747.17|3746.57|3736.54|3735.94|11555
1611810000000|2021-01-28 05:00:00|3738.42|3737.82|3738.17|3737.57|3747.67|3747.07|3737.17|3736.57|8704
1611813600000|2021-01-28 06:00:00|3737.92|3737.32|3735.42|3734.82|3738.42|3737.82|3731.67|3731.07|11565
1611817200000|2021-01-28 07:00:00|3735.67|3735.07|3736.67|3736.07|3740.92|3740.32|3726.67|3726.07|24255
1611820800000|2021-01-28 08:00:00|3736.92|3736.32|3716.92|3716.32|3745.92|3745.32|3716.67|3716.07|45688
1611824400000|2021-01-28 09:00:00|3717.17|3716.57|3728.42|3727.82|3731.17|3730.57|3714.67|3714.07|43155
1611828000000|2021-01-28 10:00:00|3728.17|3727.57|3736.92|3736.32|3743.67|3743.07|3724.17|3723.57|35858
1611831600000|2021-01-28 11:00:00|3736.67|3736.07|3744.42|3743.82|3752.04|3751.44|3732.92|3732.32|36199
1611835200000|2021-01-28 12:00:00|3744.67|3744.07|3748.67|3748.07|3756.92|3756.32|3742.42|3741.82|41956
1611838800000|2021-01-28 13:00:00|3748.42|3747.82|3772.67|3772.07|3774.92|3774.32|3738.42|3737.82|92960
1611842400000|2021-01-28 14:00:00|3772.92|3772.32|3787.57|3787.17|3800.57|3800.17|3771.07|3770.67|309873
1611846000000|2021-01-28 15:00:00|3788.69|3788.29|3810.07|3809.67|3813.82|3813.42|3784.57|3784.17|316511
1611849600000|2021-01-28 16:00:00|3810.57|3810.17|3817.45|3817.05|3821.82|3821.42|3806.95|3806.55|172639
1611853200000|2021-01-28 17:00:00|3818.2|3817.8|3826.29|3825.89|3829.54|3829.14|3818.2|3817.8|128881
1611856800000|2021-01-28 18:00:00|3826.54|3826.14|3828.04|3827.64|3830.79|3830.39|3820.54|3820.14|96801
1611860400000|2021-01-28 19:00:00|3828.29|3827.89|3817.79|3817.39|3829.16|3828.76|3811.04|3810.64|133083
1611864000000|2021-01-28 20:00:00|3817.29|3816.89|3787.91|3787.51|3817.29|3816.89|3784.16|3783.76|320232
1611867600000|2021-01-28 21:00:00|3787.42|3787.02|3775.4|3773.9|3794.77|3794.17|3772.39|3771.79|107998
1611871200000|2021-01-28 22:00:00|3775.44|3773.94|3776.37|3774.87|3777.98|3776.48|3774.6|3773.1|0
1611874800000|2021-01-28 23:00:00|3776.39|3775.79|3773.77|3773.17|3783.02|3782.42|3769.14|3768.54|19348
1611878400000|2021-01-29 00:00:00|3773.89|3773.29|3771.77|3771.17|3779.64|3779.04|3770.02|3769.42|15788
1611882000000|2021-01-29 01:00:00|3772.02|3771.42|3761.27|3760.67|3783.77|3783.17|3761.27|3760.67|25667
1611885600000|2021-01-29 02:00:00|3761.52|3760.92|3764.77|3764.17|3767.27|3766.67|3758.52|3757.92|17314
1611889200000|2021-01-29 03:00:00|3765.02|3764.42|3745.89|3745.29|3766.02|3765.42|3745.52|3744.92|18613
1611892800000|2021-01-29 04:00:00|3746.02|3745.42|3743.39|3742.79|3749.02|3748.42|3736.77|3736.17|24351
1611896400000|2021-01-29 05:00:00|3743.02|3742.42|3741.27|3740.67|3744.52|3743.92|3732.52|3731.92|18125
1611900000000|2021-01-29 06:00:00|3741.52|3740.92|3753.27|3752.67|3754.27|3753.67|3734.02|3733.42|19310
1611903600000|2021-01-29 07:00:00|3753.39|3752.79|3741.52|3740.92|3758.27|3757.67|3730.02|3729.42|33926
1611907200000|2021-01-29 08:00:00|3741.77|3741.17|3750.02|3749.42|3753.77|3753.17|3728.77|3728.17|46183
1611910800000|2021-01-29 09:00:00|3750.27|3749.67|3747.64|3747.04|3759.52|3758.92|3743.27|3742.67|30492
1611914400000|2021-01-29 10:00:00|3747.77|3747.17|3752.77|3752.17|3754.27|3753.67|3739.27|3738.67|23193
1611918000000|2021-01-29 11:00:00|3752.27|3751.67|3763.52|3762.92|3771.77|3771.17|3745.77|3745.17|32213
1611921600000|2021-01-29 12:00:00|3763.64|3763.04|3755.64|3755.04|3770.02|3769.42|3753.52|3752.92|28969
1611925200000|2021-01-29 13:00:00|3755.77|3755.17|3772.27|3771.67|3781.77|3781.17|3735.02|3734.42|135683
1611928800000|2021-01-29 14:00:00|3772.14|3771.54|3761.92|3761.52|3776.02|3775.42|3741.92|3741.52|253858
1611932400000|2021-01-29 15:00:00|3762.29|3761.89|3766.31|3765.91|3777.31|3776.91|3755.31|3754.91|255012
1611936000000|2021-01-29 16:00:00|3766.06|3765.66|3740.56|3740.16|3769.56|3769.16|3728.06|3727.66|275048
1611939600000|2021-01-29 17:00:00|3740.31|3739.91|3702.93|3702.53|3742.56|3742.16|3696.31|3695.91|319499
1611943200000|2021-01-29 18:00:00|3702.81|3702.41|3708.78|3708.38|3722.03|3721.63|3693.06|3692.66|237393
1611946800000|2021-01-29 19:00:00|3708.53|3708.13|3718.53|3718.13|3727.53|3727.13|3707.28|3706.88|189142
1611950400000|2021-01-29 20:00:00|3718.78|3718.38|3712.13|3711.73|3742.38|3741.98|3710.13|3709.73|466445
1611954000000|2021-01-29 21:00:00|3712.12|3711.72|3705.08|3703.58|3724.97|3724.37|3703.22|3702.62|131387
1611957600000|2021-01-29 22:00:00|3705.13|3703.63|3705.13|3703.63|3705.13|3703.63|3705.13|3703.63|0
1612134000000|2021-01-31 23:00:00|3699.09|3698.49|3684.72|3684.12|3701.09|3700.49|3665.09|3664.49|46812
1612137600000|2021-02-01 00:00:00|3684.47|3683.87|3696.47|3695.87|3697.47|3696.87|3683.97|3683.37|26329
1612141200000|2021-02-01 01:00:00|3696.34|3695.74|3700.97|3700.37|3705.97|3705.37|3690.59|3689.99|21508
1612144800000|2021-02-01 02:00:00|3700.84|3700.24|3708.97|3708.37|3710.97|3710.37|3700.72|3700.12|19215
1612148400000|2021-02-01 03:00:00|3708.84|3708.24|3724.72|3724.12|3726.22|3725.62|3707.72|3707.12|19149
1612152000000|2021-02-01 04:00:00|3724.97|3724.37|3730.47|3729.87|3731.22|3730.62|3720.72|3720.12|12277
1612155600000|2021-02-01 05:00:00|3730.72|3730.12|3731.22|3730.62|3732.47|3731.87|3727.97|3727.37|9273
1612159200000|2021-02-01 06:00:00|3730.97|3730.37|3729.22|3728.62|3732.47|3731.87|3726.97|3726.37|8855
1612162800000|2021-02-01 07:00:00|3729.47|3728.87|3742.72|3742.12|3746.97|3746.37|3722.97|3722.37|29205
1612166400000|2021-02-01 08:00:00|3742.59|3741.99|3743.22|3742.62|3749.22|3748.62|3729.22|3728.62|35241
1612170000000|2021-02-01 09:00:00|3742.97|3742.37|3745.97|3745.37|3751.22|3750.62|3739.22|3738.62|25442
1612173600000|2021-02-01 10:00:00|3745.72|3745.12|3741.97|3741.37|3750.22|3749.62|3740.47|3739.87|18975
1612177200000|2021-02-01 11:00:00|3742.22|3741.62|3748.47|3747.87|3758.47|3757.87|3740.72|3740.12|31658
1612180800000|2021-02-01 12:00:00|3748.34|3747.74|3747.22|3746.62|3756.22|3755.62|3746.72|3746.12|27030
1612184400000|2021-02-01 13:00:00|3747.97|3747.37|3745.47|3744.87|3749.97|3749.37|3743.47|3742.87|35671
1612188000000|2021-02-01 14:00:00|3745.22|3744.62|3736.49|3736.09|3754.62|3754.22|3724.87|3724.47|215202
1612191600000|2021-02-01 15:00:00|3732.87|3732.47|3738.74|3738.34|3750.37|3749.97|3727.62|3727.22|243971
1612195200000|2021-02-01 16:00:00|3738.62|3738.22|3762.67|3762.27|3768.92|3768.52|3733.12|3732.72|190189
1612198800000|2021-02-01 17:00:00|3762.92|3762.52|3775.97|3775.57|3776.22|3775.82|3762.92|3762.52|105355
1612202400000|2021-02-01 18:00:00|3776.22|3775.82|3775.72|3775.32|3778.47|3778.07|3769.47|3769.07|82159
1612206000000|2021-02-01 19:00:00|3775.97|3775.57|3780.22|3779.82|3784.97|3784.57|3771.97|3771.57|96810
1612209600000|2021-02-01 20:00:00|3780.47|3780.07|3772.82|3772.42|3784.47|3784.07|3771.32|3770.92|254045
1612213200000|2021-02-01 21:00:00|3772.92|3772.32|3772.17|3770.67|3773.63|3773.03|3764.25|3763.65|79500
1612216800000|2021-02-01 22:00:00|3772.21|3770.71|3772.72|3771.22|3773.31|3771.81|3771.15|3769.65|8
1612220400000|2021-02-01 23:00:00|3772|3771.4|3777.63|3777.03|3780.88|3780.28|3772|3771.4|11577
1612224000000|2021-02-02 00:00:00|3777.38|3776.78|3775|3774.4|3777.63|3777.03|3767.88|3767.28|14203
1612227600000|2021-02-02 01:00:00|3775.13|3774.53|3793.63|3793.03|3795.38|3794.78|3774.25|3773.65|24338
1612231200000|2021-02-02 02:00:00|3793.88|3793.28|3794.88|3794.28|3799.38|3798.78|3789.13|3788.53|14251
1612234800000|2021-02-02 03:00:00|3794.75|3794.15|3794.63|3794.03|3795.38|3794.78|3791.38|3790.78|7711
1612238400000|2021-02-02 04:00:00|3794.88|3794.28|3792.88|3792.28|3795.38|3794.78|3790.88|3790.28|5855
1612242000000|2021-02-02 05:00:00|3792.63|3792.03|3797.38|3796.78|3797.38|3796.78|3790.88|3790.28|8506
1612245600000|2021-02-02 06:00:00|3797.13|3796.53|3793.13|3792.53|3797.88|3797.28|3790.13|3789.53|7165
1612249200000|2021-02-02 07:00:00|3793.38|3792.78|3792.38|3791.78|3793.63|3793.03|3788.75|3788.15|8890
1612252800000|2021-02-02 08:00:00|3792|3791.4|3800.63|3800.03|3804.88|3804.28|3789.38|3788.78|27182
1612256400000|2021-02-02 09:00:00|3800.75|3800.15|3807.13|3806.53|3809.63|3809.03|3799.38|3798.78|22259
1612260000000|2021-02-02 10:00:00|3806.88|3806.28|3808.88|3808.28|3811.63|3811.03|3803.63|3803.03|16206
1612263600000|2021-02-02 11:00:00|3808.63|3808.03|3801.13|3800.53|3810.38|3809.78|3801.13|3800.53|16325
1612267200000|2021-02-02 12:00:00|3800.88|3800.28|3802.88|3802.28|3806.88|3806.28|3800.38|3799.78|15852
1612270800000|2021-02-02 13:00:00|3802.63|3802.03|3807.13|3806.53|3808.13|3807.53|3802.13|3801.53|25903
1612274400000|2021-02-02 14:00:00|3806.88|3806.28|3819.78|3819.38|3822.78|3822.38|3803.13|3802.53|200958
1612278000000|2021-02-02 15:00:00|3820.03|3819.63|3831.87|3831.47|3836.53|3836.13|3819.78|3819.38|260877
1612281600000|2021-02-02 16:00:00|3831.74|3831.34|3841.37|3840.97|3842.12|3841.72|3830.62|3830.22|132317
1612285200000|2021-02-02 17:00:00|3841.62|3841.22|3841.25|3840.85|3843.37|3842.97|3836.12|3835.72|92027
1612288800000|2021-02-02 18:00:00|3841.75|3841.35|3837.75|3837.35|3842|3841.6|3833.75|3833.35|79960
1612292400000|2021-02-02 19:00:00|3837.5|3837.1|3842.5|3842.1|3842.75|3842.35|3836.25|3835.85|71330
1612296000000|2021-02-02 20:00:00|3842.25|3841.85|3825.26|3824.86|3842.75|3842.35|3824.89|3824.49|226593
1612299600000|2021-02-02 21:00:00|3825.36|3824.76|3836.52|3835.02|3836.61|3836.01|3821.74|3821.14|93016
1612303200000|2021-02-02 22:00:00|3836.12|3834.62|3837.18|3835.68|3838.41|3836.91|3836.12|3834.62|0
1612306800000|2021-02-02 23:00:00|3837.86|3837.26|3836.49|3835.89|3841.49|3840.89|3832.99|3832.39|10753
1612310400000|2021-02-03 00:00:00|3836.74|3836.14|3844.24|3843.64|3846.24|3845.64|3833.24|3832.64|16101
1612314000000|2021-02-03 01:00:00|3843.99|3843.39|3839.24|3838.64|3844.49|3843.89|3835.74|3835.14|14968
1612317600000|2021-02-03 02:00:00|3839.49|3838.89|3839.24|3838.64|3841.49|3840.89|3833.24|3832.64|9177
1612321200000|2021-02-03 03:00:00|3838.99|3838.39|3835.49|3834.89|3839.49|3838.89|3834.24|3833.64|6070
1612324800000|2021-02-03 04:00:00|3835.24|3834.64|3839.24|3838.64|3840.24|3839.64|3834.99|3834.39|4563
1612328400000|2021-02-03 05:00:00|3839.11|3838.51|3844.24|3843.64|3844.49|3843.89|3838.24|3837.64|7494
1612332000000|2021-02-03 06:00:00|3844.11|3843.51|3843.49|3842.89|3844.74|3844.14|3840.99|3840.39|8903
1612335600000|2021-02-03 07:00:00|3843.36|3842.76|3850.24|3849.64|3850.74|3850.14|3841.49|3840.89|16960
1612339200000|2021-02-03 08:00:00|3850.11|3849.51|3841.74|3841.14|3851.24|3850.64|3840.99|3840.39|24413
1612342800000|2021-02-03 09:00:00|3841.99|3841.39|3838.24|3837.64|3842.74|3842.14|3835.74|3835.14|18812
1612346400000|2021-02-03 10:00:00|3838.11|3837.51|3841.74|3841.14|3843.49|3842.89|3836.74|3836.14|17329
1612350000000|2021-02-03 11:00:00|3841.99|3841.39|3842.74|3842.14|3842.99|3842.39|3839.49|3838.89|7999
1612353600000|2021-02-03 12:00:00|3842.49|3841.89|3836.49|3835.89|3842.61|3842.01|3834.99|3834.39|18450
1612357200000|2021-02-03 13:00:00|3836.24|3835.64|3840.74|3840.14|3841.49|3840.89|3835.24|3834.64|23119
1612360800000|2021-02-03 14:00:00|3840.49|3839.89|3839.76|3839.36|3841.49|3840.89|3828.64|3828.24|180349
1612364400000|2021-02-03 15:00:00|3840.89|3840.49|3827.39|3826.99|3841.14|3840.74|3815.89|3815.49|250256
1612368000000|2021-02-03 16:00:00|3827.89|3827.49|3837.64|3837.24|3838.39|3837.99|3825.14|3824.74|114695
1612371600000|2021-02-03 17:00:00|3837.89|3837.49|3840.23|3839.83|3841.23|3840.83|3834.04|3833.64|69118
1612375200000|2021-02-03 18:00:00|3840.35|3839.95|3844.48|3844.08|3845.23|3844.83|3837.98|3837.58|64282
1612378800000|2021-02-03 19:00:00|3844.73|3844.33|3841.73|3841.33|3848.48|3848.08|3841.73|3841.33|88193
1612382400000|2021-02-03 20:00:00|3841.48|3841.08|3829.53|3829.13|3843.48|3843.08|3829.53|3829.13|210095
1612386000000|2021-02-03 21:00:00|3829.14|3828.74|3839.89|3838.39|3839.93|3839.26|3828.74|3828.14|60682
1612389600000|2021-02-03 22:00:00|3839.53|3838.03|3841|3839.5|3841|3839.5|3838.96|3837.46|0
1612393200000|2021-02-03 23:00:00|3840.61|3840.01|3839.99|3839.39|3842.74|3842.14|3836.49|3835.89|8699
1612396800000|2021-02-04 00:00:00|3840.11|3839.51|3833.24|3832.64|3841.49|3840.89|3832.99|3832.39|10602
1612400400000|2021-02-04 01:00:00|3833.36|3832.76|3834.99|3834.39|3836.24|3835.64|3831.99|3831.39|8748
1612404000000|2021-02-04 02:00:00|3835.36|3834.76|3836.74|3836.14|3838.99|3838.39|3835.24|3834.64|6275
1612407600000|2021-02-04 03:00:00|3836.99|3836.39|3822.49|3821.89|3837.99|3837.39|3820.74|3820.14|17691
1612411200000|2021-02-04 04:00:00|3822.24|3821.64|3823.24|3822.64|3825.74|3825.14|3820.24|3819.64|6695
1612414800000|2021-02-04 05:00:00|3822.74|3822.14|3825.24|3824.64|3825.99|3825.39|3818.99|3818.39|12270
1612418400000|2021-02-04 06:00:00|3824.99|3824.39|3830.99|3830.39|3831.74|3831.14|3821.24|3820.64|9148
1612422000000|2021-02-04 07:00:00|3831.24|3830.64|3827.99|3827.39|3833.74|3833.14|3826.24|3825.64|8918
1612425600000|2021-02-04 08:00:00|3827.74|3827.14|3837.74|3837.14|3839.74|3839.14|3827.49|3826.89|17241
1612429200000|2021-02-04 09:00:00|3837.49|3836.89|3833.74|3833.14|3838.24|3837.64|3833.74|3833.14|7124
1612432800000|2021-02-04 10:00:00|3833.61|3833.01|3837.24|3836.64|3837.74|3837.14|3832.11|3831.51|5660
1612436400000|2021-02-04 11:00:00|3836.99|3836.39|3828.74|3828.14|3838.11|3837.51|3828.74|3828.14|10638
1612440000000|2021-02-04 12:00:00|3828.99|3828.39|3837.99|3837.39|3837.99|3837.39|3828.99|3828.39|16600
1612443600000|2021-02-04 13:00:00|3837.74|3837.14|3839.24|3838.64|3841.74|3841.14|3835.74|3835.14|28595
1612447200000|2021-02-04 14:00:00|3838.99|3838.39|3849.39|3848.99|3849.39|3848.99|3836.99|3836.39|169546
1612450800000|2021-02-04 15:00:00|3849.64|3849.24|3853.76|3853.36|3855.01|3854.61|3845.89|3845.49|191827
1612454400000|2021-02-04 16:00:00|3853.51|3853.11|3857.01|3856.61|3858.76|3858.36|3852.76|3852.36|114349
1612458000000|2021-02-04 17:00:00|3857.26|3856.86|3858.29|3857.89|3861.51|3861.11|3856.76|3856.36|74081
1612461600000|2021-02-04 18:00:00|3858.04|3857.64|3862.79|3862.39|3864.29|3863.89|3857.79|3857.39|65668
1612465200000|2021-02-04 19:00:00|3863.04|3862.64|3864.29|3863.89|3865.29|3864.89|3861.79|3861.39|60876
1612468800000|2021-02-04 20:00:00|3864.04|3863.64|3872.45|3872.05|3872.95|3872.55|3860.54|3860.14|197438
1612472400000|2021-02-04 21:00:00|3872.04|3871.64|3873.81|3872.31|3876.51|3875.91|3870.64|3870.04|59881
1612476000000|2021-02-04 22:00:00|3873.84|3872.34|3871.62|3870.12|3874.43|3872.93|3871.14|3869.64|0
1612479600000|2021-02-04 23:00:00|3872.26|3871.66|3872.89|3872.29|3874.39|3873.79|3869.64|3869.04|8431
1612483200000|2021-02-05 00:00:00|3872.64|3872.04|3869.64|3869.04|3874.14|3873.54|3868.14|3867.54|8879
1612486800000|2021-02-05 01:00:00|3869.39|3868.79|3874.89|3874.29|3875.39|3874.79|3867.14|3866.54|11749
1612490400000|2021-02-05 02:00:00|3875.14|3874.54|3877.64|3877.04|3880.64|3880.04|3875.14|3874.54|12467
1612494000000|2021-02-05 03:00:00|3877.76|3877.16|3876.14|3875.54|3878.89|3878.29|3873.26|3872.66|6352
1612497600000|2021-02-05 04:00:00|3875.89|3875.29|3877.89|3877.29|3879.14|3878.54|3875.64|3875.04|5990
1612501200000|2021-02-05 05:00:00|3877.64|3877.04|3884.01|3883.41|3884.14|3883.54|3876.64|3876.04|8946
1612504800000|2021-02-05 06:00:00|3883.89|3883.29|3882.39|3881.79|3884.64|3884.04|3881.64|3881.04|5955
1612508400000|2021-02-05 07:00:00|3882.26|3881.66|3880.89|3880.29|3883.39|3882.79|3878.51|3877.91|7487
1612512000000|2021-02-05 08:00:00|3881.14|3880.54|3881.14|3880.54|3881.14|3880.54|3877.14|3876.54|13186
1612515600000|2021-02-05 09:00:00|3880.89|3880.29|3885.01|3884.41|3887.89|3887.29|3878.64|3878.04|15426
1612519200000|2021-02-05 10:00:00|3885.14|3884.54|3888.39|3887.79|3890.39|3889.79|3884.89|3884.29|13488
1612522800000|2021-02-05 11:00:00|3888.14|3887.54|3891.89|3891.29|3893.14|3892.54|3888.14|3887.54|18597
1612526400000|2021-02-05 12:00:00|3891.64|3891.04|3888.64|3888.04|3891.64|3891.04|3887.39|3886.79|22209
1612530000000|2021-02-05 13:00:00|3888.89|3888.29|3887.14|3886.54|3889.89|3889.29|3884.39|3883.79|34290
1612533600000|2021-02-05 14:00:00|3886.89|3886.29|3882.04|3881.64|3893.04|3892.64|3881.04|3880.64|171138
1612537200000|2021-02-05 15:00:00|3881.79|3881.39|3887.1|3886.7|3889.6|3889.2|3875.1|3874.7|194493
1612540800000|2021-02-05 16:00:00|3887.6|3887.2|3883.1|3882.7|3888.6|3888.2|3881.1|3880.7|105989
1612544400000|2021-02-05 17:00:00|3883.35|3882.95|3894.35|3893.95|3894.6|3894.2|3881.85|3881.45|83738
1612548000000|2021-02-05 18:00:00|3894.22|3893.82|3886.13|3885.73|3894.85|3894.45|3885.88|3885.48|77334
1612551600000|2021-02-05 19:00:00|3885.88|3885.48|3885.38|3884.98|3890.38|3889.98|3883.63|3883.23|64100
1612555200000|2021-02-05 20:00:00|3885.63|3885.23|3886.98|3886.58|3888.23|3887.83|3881.98|3881.58|155003
1612558800000|2021-02-05 21:00:00|3886.89|3886.49|3891.58|3890.08|3892.11|3891.51|3885.99|3885.39|41707
1612738800000|2021-02-07 23:00:00|3894.11|3893.51|3897.24|3896.64|3901.99|3901.39|3892.11|3891.51|14889
1612742400000|2021-02-08 00:00:00|3896.99|3896.39|3901.74|3901.14|3903.86|3903.26|3893.24|3892.64|15491
1612746000000|2021-02-08 01:00:00|3901.49|3900.89|3905.74|3905.14|3906.49|3905.89|3900.49|3899.89|9609
1612749600000|2021-02-08 02:00:00|3905.61|3905.01|3906.74|3906.14|3906.99|3906.39|3904.24|3903.64|12304
1612753200000|2021-02-08 03:00:00|3906.49|3905.89|3904.24|3903.64|3906.99|3906.39|3903.74|3903.14|6262
1612756800000|2021-02-08 04:00:00|3903.99|3903.39|3903.74|3903.14|3904.74|3904.14|3902.24|3901.64|5359
1612760400000|2021-02-08 05:00:00|3903.49|3902.89|3902.99|3902.39|3904.24|3903.64|3901.74|3901.14|7426
1612764000000|2021-02-08 06:00:00|3903.11|3902.51|3902.74|3902.14|3905.49|3904.89|3902.74|3902.14|4581
1612767600000|2021-02-08 07:00:00|3902.49|3901.89|3900.24|3899.64|3903.99|3903.39|3899.11|3898.51|7411
1612771200000|2021-02-08 08:00:00|3899.99|3899.39|3895.74|3895.14|3900.99|3900.39|3893.36|3892.76|16781
1612774800000|2021-02-08 09:00:00|3895.99|3895.39|3898.24|3897.64|3899.49|3898.89|3892.24|3891.64|11667
1612778400000|2021-02-08 10:00:00|3897.99|3897.39|3895.99|3895.39|3898.74|3898.14|3894.49|3893.89|7705
1612782000000|2021-02-08 11:00:00|3896.11|3895.51|3900.24|3899.64|3900.99|3900.39|3894.99|3894.39|12021
1612785600000|2021-02-08 12:00:00|3900.36|3899.76|3900.24|3899.64|3900.74|3900.14|3897.74|3897.14|11209
1612789200000|2021-02-08 13:00:00|3899.99|3899.39|3901.99|3901.39|3903.24|3902.64|3898.74|3898.14|18070
1612792800000|2021-02-08 14:00:00|3902.24|3901.64|3906.39|3905.99|3908.39|3907.99|3900.89|3900.49|140278
1612796400000|2021-02-08 15:00:00|3906.14|3905.74|3906.01|3905.61|3910.26|3909.86|3903.01|3902.61|130443
1612800000000|2021-02-08 16:00:00|3906.26|3905.86|3899.51|3899.11|3907.01|3906.61|3894.26|3893.86|138876
1612803600000|2021-02-08 17:00:00|3899.76|3899.36|3900.69|3900.29|3904.26|3903.86|3899.69|3899.29|52484
1612807200000|2021-02-08 18:00:00|3900.44|3900.04|3898.44|3898.04|3903.44|3903.04|3896.44|3896.04|61230
1612810800000|2021-02-08 19:00:00|3898.69|3898.29|3903.69|3903.29|3903.81|3903.41|3898.19|3897.79|52587
1612814400000|2021-02-08 20:00:00|3903.44|3903.04|3915.97|3915.57|3916.22|3915.82|3902.94|3902.54|151819
1612818000000|2021-02-08 21:00:00|3915.4|3914.8|3917.65|3916.15|3917.77|3917.17|3914.15|3912.66|49207
1612821600000|2021-02-08 22:00:00|3917.62|3916.12|3917.47|3915.97|3917.75|3916.25|3916.07|3914.57|1
1612825200000|2021-02-08 23:00:00|3917.54|3916.04|3916.65|3916.05|3919.77|3919.17|3913.4|3912.8|7644
1612828800000|2021-02-09 00:00:00|3916.52|3915.92|3915.4|3914.8|3917.4|3916.8|3910.9|3910.3|11384
1612832400000|2021-02-09 01:00:00|3915.15|3914.55|3916.65|3916.05|3917.9|3917.3|3910.65|3910.05|9301
1612836000000|2021-02-09 02:00:00|3916.9|3916.3|3916.02|3915.42|3918.4|3917.8|3915.15|3914.55|5567
1612839600000|2021-02-09 03:00:00|3916.15|3915.55|3914.15|3913.55|3916.9|3916.3|3912.9|3912.3|5719
1612843200000|2021-02-09 04:00:00|3914.27|3913.67|3914.15|3913.55|3915.15|3914.55|3913.15|3912.55|2421
1612846800000|2021-02-09 05:00:00|3914.4|3913.8|3915.65|3915.05|3916.65|3916.05|3913.4|3912.8|4425
1612850400000|2021-02-09 06:00:00|3915.4|3914.8|3913.15|3912.55|3916.4|3915.8|3913.15|3912.55|3866
1612854000000|2021-02-09 07:00:00|3912.9|3912.3|3915.27|3914.67|3915.27|3914.67|3911.9|3911.3|6090
1612857600000|2021-02-09 08:00:00|3915.15|3914.55|3913.4|3912.8|3916.4|3915.8|3911.65|3911.05|13527
1612861200000|2021-02-09 09:00:00|3913.15|3912.55|3911.15|3910.55|3913.65|3913.05|3908.65|3908.05|15031
1612864800000|2021-02-09 10:00:00|3911.4|3910.8|3909.15|3908.55|3912.15|3911.55|3908.65|3908.05|11542
1612868400000|2021-02-09 11:00:00|3908.9|3908.3|3910.4|3909.8|3910.65|3910.05|3904.65|3904.05|13024
1612872000000|2021-02-09 12:00:00|3910.15|3909.55|3907.9|3907.3|3911.77|3911.17|3907.4|3906.8|14656
1612875600000|2021-02-09 13:00:00|3908.02|3907.42|3908.9|3908.3|3909.4|3908.8|3906.15|3905.55|18220
1612879200000|2021-02-09 14:00:00|3908.65|3908.05|3911.05|3910.65|3912.55|3912.15|3901.55|3901.15|149808
1612882800000|2021-02-09 15:00:00|3910.8|3910.4|3910.05|3909.65|3914.3|3913.9|3908.05|3907.65|127820
1612886400000|2021-02-09 16:00:00|3909.8|3909.4|3910.3|3909.9|3912.55|3912.15|3903.67|3903.27|104936
1612890000000|2021-02-09 17:00:00|3910.05|3909.65|3916.79|3916.39|3918.04|3917.64|3909.8|3909.4|62079
1612893600000|2021-02-09 18:00:00|3917.04|3916.64|3913.54|3913.14|3917.29|3916.89|3911.79|3911.39|51983
1612897200000|2021-02-09 19:00:00|3913.79|3913.39|3917.79|3917.39|3918.54|3918.14|3913.79|3913.39|50852
1612900800000|2021-02-09 20:00:00|3917.54|3917.14|3912.54|3912.14|3918.79|3918.39|3908.79|3908.39|129482
1612904400000|2021-02-09 21:00:00|3912.44|3912.04|3917.97|3916.47|3917.99|3917.06|3912.44|3911.94|43017
1612908000000|2021-02-09 22:00:00|3917.95|3916.45|3918.28|3916.78|3918.46|3916.96|3917.47|3915.97|20
1612911600000|2021-02-09 23:00:00|3918.66|3918.06|3915.54|3914.94|3918.79|3918.19|3915.16|3914.56|5521
1612915200000|2021-02-10 00:00:00|3915.66|3915.06|3916.41|3915.81|3916.79|3916.19|3913.79|3913.19|4851
1612918800000|2021-02-10 01:00:00|3916.54|3915.94|3925.29|3924.69|3925.79|3925.19|3916.04|3915.44|16329
1612922400000|2021-02-10 02:00:00|3925.41|3924.81|3925.04|3924.44|3926.29|3925.69|3924.04|3923.44|9103
1612926000000|2021-02-10 03:00:00|3925.29|3924.69|3925.79|3925.19|3927.79|3927.19|3925.29|3924.69|6000
1612929600000|2021-02-10 04:00:00|3925.54|3924.94|3925.79|3925.19|3926.54|3925.94|3924.16|3923.56|4833
1612933200000|2021-02-10 05:00:00|3925.66|3925.06|3925.79|3925.19|3926.66|3926.06|3925.54|3924.94|3169
1612936800000|2021-02-10 06:00:00|3926.04|3925.44|3924.54|3923.94|3927.79|3927.19|3924.04|3923.44|5117
1612940400000|2021-02-10 07:00:00|3924.79|3924.19|3927.54|3926.94|3930.54|3929.94|3922.54|3921.94|10105
1612944000000|2021-02-10 08:00:00|3927.29|3926.69|3927.04|3926.44|3928.29|3927.69|3921.79|3921.19|17523
1612947600000|2021-02-10 09:00:00|3926.79|3926.19|3925.29|3924.69|3927.29|3926.69|3923.79|3923.19|7479
1612951200000|2021-02-10 10:00:00|3925.04|3924.44|3925.54|3924.94|3925.79|3925.19|3922.54|3921.94|9632
1612954800000|2021-02-10 11:00:00|3925.29|3924.69|3924.04|3923.44|3928.54|3927.94|3923.79|3923.19|12554
1612958400000|2021-02-10 12:00:00|3923.79|3923.19|3924.54|3923.94|3925.29|3924.69|3923.04|3922.44|11569
1612962000000|2021-02-10 13:00:00|3924.79|3924.19|3931.29|3930.69|3934.79|3934.19|3923.54|3922.94|41743
1612965600000|2021-02-10 14:00:00|3931.04|3930.44|3925.19|3924.79|3932.19|3931.79|3923.69|3923.29|152647
1612969200000|2021-02-10 15:00:00|3925.44|3925.04|3906.52|3906.12|3928.94|3928.54|3884.52|3884.12|479944
1612972800000|2021-02-10 16:00:00|3906.77|3906.37|3904.52|3904.12|3910.77|3910.37|3898.27|3897.87|183586
1612976400000|2021-02-10 17:00:00|3904.77|3904.37|3905.1|3904.7|3907.6|3907.2|3896.52|3896.12|107811
1612980000000|2021-02-10 18:00:00|3904.85|3904.45|3906.22|3905.82|3910.6|3910.2|3903.6|3903.2|60238
1612983600000|2021-02-10 19:00:00|3906.35|3905.95|3917.85|3917.45|3918.35|3917.95|3904.35|3903.95|112264
1612987200000|2021-02-10 20:00:00|3918.1|3917.7|3910.48|3910.08|3920.6|3920.2|3903.85|3903.45|219316
1612990800000|2021-02-10 21:00:00|3909.68|3909.28|3913.81|3912.31|3914.78|3914.18|3909.53|3908.93|48669
1612994400000|2021-02-10 22:00:00|3913.41|3911.91|3913.6|3912.1|3914.14|3912.64|3913.12|3911.62|0
1612998000000|2021-02-10 23:00:00|3913.57|3912.07|3911.4|3910.8|3913.9|3913.3|3909.78|3909.18|6614
1613001600000|2021-02-11 00:00:00|3911.28|3910.68|3901.28|3900.68|3911.53|3910.93|3900.28|3899.68|11780
1613005200000|2021-02-11 01:00:00|3901.03|3900.43|3901.78|3901.18|3904.28|3903.68|3900.28|3899.68|7908
1613008800000|2021-02-11 02:00:00|3901.65|3901.05|3910.28|3909.68|3911.28|3910.68|3901.28|3900.68|8041
1613012400000|2021-02-11 03:00:00|3910.4|3909.8|3910.03|3909.43|3911.78|3911.18|3908.03|3907.43|5047
1613016000000|2021-02-11 04:00:00|3910.15|3909.55|3912.28|3911.68|3913.4|3912.8|3908.4|3907.8|3224
1613019600000|2021-02-11 05:00:00|3912.4|3911.8|3910.53|3909.93|3913.03|3912.43|3909.53|3908.93|2447
1613023200000|2021-02-11 06:00:00|3910.28|3909.68|3913.53|3912.93|3913.78|3913.18|3910.28|3909.68|2439
1613026800000|2021-02-11 07:00:00|3914.03|3913.43|3914.53|3913.93|3915.78|3915.18|3912.03|3911.43|5648
1613030400000|2021-02-11 08:00:00|3914.78|3914.18|3919.78|3919.18|3921.53|3920.93|3911.53|3910.93|17510
1613034000000|2021-02-11 09:00:00|3919.53|3918.93|3920.53|3919.93|3922.03|3921.43|3917.53|3916.93|9494
1613037600000|2021-02-11 10:00:00|3920.78|3920.18|3920.28|3919.68|3922.28|3921.68|3918.53|3917.93|7551
1613041200000|2021-02-11 11:00:00|3919.78|3919.18|3919.4|3918.8|3923.53|3922.93|3918.78|3918.18|11607
1613044800000|2021-02-11 12:00:00|3919.28|3918.68|3919.03|3918.43|3921.03|3920.43|3917.28|3916.68|11855
1613048400000|2021-02-11 13:00:00|3919.28|3918.68|3920.28|3919.68|3923.53|3922.93|3918.9|3918.3|23116
1613052000000|2021-02-11 14:00:00|3920.53|3919.93|3912.68|3912.28|3925.43|3925.03|3912.43|3912.03|176461
1613055600000|2021-02-11 15:00:00|3912.93|3912.53|3914.68|3914.28|3921.93|3921.53|3911.68|3911.28|163112
1613059200000|2021-02-11 16:00:00|3914.8|3914.4|3913.68|3913.28|3917.93|3917.53|3910.18|3909.78|115236
1613062800000|2021-02-11 17:00:00|3913.43|3913.03|3901.68|3901.28|3915.43|3915.03|3889.68|3889.28|234826
1613066400000|2021-02-11 18:00:00|3901.43|3901.03|3903.68|3903.28|3908.43|3908.03|3896.43|3896.03|104688
1613070000000|2021-02-11 19:00:00|3903.43|3903.03|3906.18|3905.78|3906.93|3906.53|3896.43|3896.03|115977
1613073600000|2021-02-11 20:00:00|3905.93|3905.53|3916.35|3915.95|3918.85|3918.45|3904.93|3904.53|181862
1613077200000|2021-02-11 21:00:00|3916.16|3915.76|3911.78|3910.28|3916.51|3915.91|3910.38|3909.78|39886
1613080800000|2021-02-11 22:00:00|3912.03|3910.53|3910.76|3909.26|3912.73|3911.23|3910|3908.5|0
1613084400000|2021-02-11 23:00:00|3911.13|3910.53|3916.01|3915.41|3916.01|3915.41|3908.51|3907.91|7382
1613088000000|2021-02-12 00:00:00|3916.51|3915.91|3913.01|3912.41|3919.01|3918.41|3911.76|3911.16|9471
1613091600000|2021-02-12 01:00:00|3913.26|3912.66|3912.26|3911.66|3913.76|3913.16|3909.76|3909.16|4883
1613095200000|2021-02-12 02:00:00|3912.51|3911.91|3907.76|3907.16|3913.01|3912.41|3906.51|3905.91|4996
1613098800000|2021-02-12 03:00:00|3908.01|3907.41|3910.26|3909.66|3911.51|3910.91|3906.76|3906.16|3928
1613102400000|2021-02-12 04:00:00|3910.51|3909.91|3909.01|3908.41|3912.01|3911.41|3908.26|3907.66|3203
1613106000000|2021-02-12 05:00:00|3908.51|3907.91|3912.51|3911.91|3912.76|3912.16|3908.51|3907.91|3178
1613109600000|2021-02-12 06:00:00|3912.76|3912.16|3909.51|3908.91|3912.76|3912.16|3908.51|3907.91|3233
1613113200000|2021-02-12 07:00:00|3909.38|3908.78|3908.01|3907.41|3910.01|3909.41|3907.01|3906.41|4943
1613116800000|2021-02-12 08:00:00|3907.88|3907.28|3901.26|3900.66|3911.26|3910.66|3895.51|3894.91|23325
1613120400000|2021-02-12 09:00:00|3901.01|3900.41|3907.26|3906.66|3907.76|3907.16|3901.01|3900.41|11145
1613124000000|2021-02-12 10:00:00|3907.13|3906.53|3908.51|3907.91|3909.26|3908.66|3906.38|3905.78|7812
1613127600000|2021-02-12 11:00:00|3908.26|3907.66|3909.01|3908.41|3909.26|3908.66|3904.88|3904.28|10296
1613131200000|2021-02-12 12:00:00|3909.26|3908.66|3909.76|3909.16|3912.01|3911.41|3908.01|3907.41|15667
1613134800000|2021-02-12 13:00:00|3910.01|3909.41|3905.26|3904.66|3912.26|3911.66|3904.26|3903.66|20013
1613138400000|2021-02-12 14:00:00|3905.01|3904.41|3912.16|3911.76|3914.91|3914.51|3904.51|3903.91|130865
1613142000000|2021-02-12 15:00:00|3911.41|3911.01|3922.13|3921.73|3924.13|3923.73|3909.88|3909.48|162766
1613145600000|2021-02-12 16:00:00|3922.38|3921.98|3923.13|3922.73|3925.63|3925.23|3919.88|3919.48|82986
1613149200000|2021-02-12 17:00:00|3923.38|3922.98|3920.94|3920.54|3925.63|3925.23|3918.94|3918.54|59377
1613152800000|2021-02-12 18:00:00|3920.69|3920.29|3917.69|3917.29|3921.69|3921.29|3914.19|3913.79|74000
1613156400000|2021-02-12 19:00:00|3917.44|3917.04|3920.44|3920.04|3921.19|3920.79|3914.69|3914.29|72176
1613160000000|2021-02-12 20:00:00|3920.69|3920.29|3936.07|3935.67|3938.07|3937.67|3919.69|3919.29|210815
1613163600000|2021-02-12 21:00:00|3936.17|3935.57|3941.34|3939.84|3941.79|3941.19|3935.42|3934.82|66943
1613167200000|2021-02-12 22:00:00|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|0
1613343600000|2021-02-14 23:00:00|3941.04|3940.44|3941.92|3941.32|3945.42|3944.82|3941.04|3940.44|8922
1613347200000|2021-02-15 00:00:00|3942.04|3941.44|3949.17|3948.57|3951.92|3951.32|3941.42|3940.82|11723
1613350800000|2021-02-15 01:00:00|3949.29|3948.69|3949.67|3949.07|3951.17|3950.57|3947.42|3946.82|4714
1613354400000|2021-02-15 02:00:00|3949.92|3949.32|3950.17|3949.57|3952.42|3951.82|3949.67|3949.07|3790
1613358000000|2021-02-15 03:00:00|3950.29|3949.69|3952.67|3952.07|3953.42|3952.82|3949.42|3948.82|3527
1613361600000|2021-02-15 04:00:00|3952.92|3952.32|3951.67|3951.07|3954.67|3954.07|3951.17|3950.57|4055
1613365200000|2021-02-15 05:00:00|3951.42|3950.82|3951.92|3951.32|3952.92|3952.32|3950.67|3950.07|2910
1613368800000|2021-02-15 06:00:00|3952.17|3951.57|3950.92|3950.32|3954.67|3954.07|3950.67|3950.07|4395
1613372400000|2021-02-15 07:00:00|3951.17|3950.57|3951.67|3951.07|3952.67|3952.07|3950.17|3949.57|5060
1613376000000|2021-02-15 08:00:00|3951.42|3950.82|3953.42|3952.82|3953.54|3952.94|3948.92|3948.32|11085
1613379600000|2021-02-15 09:00:00|3953.17|3952.57|3953.42|3952.82|3954.17|3953.57|3951.67|3951.07|7336
1613383200000|2021-02-15 10:00:00|3953.29|3952.69|3954.42|3953.82|3956.42|3955.82|3952.42|3951.82|9757
1613386800000|2021-02-15 11:00:00|3954.17|3953.57|3952.92|3952.32|3954.42|3953.82|3951.67|3951.07|9964
1613390400000|2021-02-15 12:00:00|3952.67|3952.07|3951.67|3951.07|3952.92|3952.32|3951.17|3950.57|4651
1613394000000|2021-02-15 13:00:00|3951.42|3950.82|3952.92|3952.32|3953.17|3952.57|3951.42|3950.82|3999
1613397600000|2021-02-15 14:00:00|3952.67|3952.07|3954.57|3954.17|3956.07|3955.67|3952.42|3951.82|9783
1613401200000|2021-02-15 15:00:00|3954.82|3954.42|3955.32|3954.92|3955.57|3955.17|3954.32|3953.92|8025
1613404800000|2021-02-15 16:00:00|3955.57|3955.17|3955.57|3955.17|3957.32|3956.92|3954.32|3953.92|10255
1613408400000|2021-02-15 17:00:00|3955.69|3955.29|3956.07|3955.67|3956.32|3955.92|3954.57|3954.17|5512
1613412000000|2021-02-15 18:00:00|3956.11|3954.61|3955.09|3953.59|3956.62|3955.12|3955.09|3953.59|0
1613415600000|2021-02-15 19:00:00|3955.59|3954.09|3955.09|3953.59|3956.09|3954.59|3954.83|3953.33|0
1613419200000|2021-02-15 20:00:00|3954.58|3953.08|3955.09|3953.59|3956.09|3954.59|3954.08|3952.58|0
1613422800000|2021-02-15 21:00:00|3954.6|3953.1|3954.62|3953.12|3954.62|3953.12|3954.6|3953.1|0
1613430000000|2021-02-15 23:00:00|3956.05|3955.45|3952.18|3951.58|3956.55|3955.95|3952.18|3951.58|5507
1613433600000|2021-02-16 00:00:00|3952.43|3951.83|3958.18|3957.58|3959.18|3958.58|3952.18|3951.58|9694
1613437200000|2021-02-16 01:00:00|3957.93|3957.33|3961.18|3960.58|3963.43|3962.83|3957.18|3956.58|11631
1613440800000|2021-02-16 02:00:00|3961.3|3960.7|3961.93|3961.33|3963.18|3962.58|3960.43|3959.83|5397
1613444400000|2021-02-16 03:00:00|3961.8|3961.2|3962.93|3962.33|3962.93|3962.33|3960.43|3959.83|4452
1613448000000|2021-02-16 04:00:00|3962.8|3962.2|3963.18|3962.58|3964.18|3963.58|3961.43|3960.83|4350
1613451600000|2021-02-16 05:00:00|3963.05|3962.45|3958.18|3957.58|3963.43|3962.83|3956.18|3955.58|10714
1613455200000|2021-02-16 06:00:00|3957.93|3957.33|3958.93|3958.33|3960.43|3959.83|3957.93|3957.33|6375
1613458800000|2021-02-16 07:00:00|3959.43|3958.83|3956.18|3955.58|3960.43|3959.83|3955.3|3954.7|7839
1613462400000|2021-02-16 08:00:00|3955.93|3955.33|3956.18|3955.58|3957.55|3956.95|3952.93|3952.33|18230
1613466000000|2021-02-16 09:00:00|3956.05|3955.45|3955.43|3954.83|3956.43|3955.83|3950.68|3950.08|10413
1613469600000|2021-02-16 10:00:00|3955.55|3954.95|3955.68|3955.08|3956.93|3956.33|3953.93|3953.33|10385
1613473200000|2021-02-16 11:00:00|3955.8|3955.2|3958.18|3957.58|3958.18|3957.58|3951.43|3950.83|15919
1613476800000|2021-02-16 12:00:00|3957.68|3957.08|3955.43|3954.83|3958.93|3958.33|3954.93|3954.33|15649
1613480400000|2021-02-16 13:00:00|3955.68|3955.08|3948.68|3948.08|3955.93|3955.33|3947.18|3946.58|33780
1613484000000|2021-02-16 14:00:00|3948.43|3947.83|3945.08|3944.68|3949.83|3949.43|3940.83|3940.43|197002
1613487600000|2021-02-16 15:00:00|3945.58|3945.18|3941.19|3940.79|3950.19|3949.79|3932.69|3932.29|239273
1613491200000|2021-02-16 16:00:00|3940.94|3940.54|3929.44|3929.04|3942.44|3942.04|3927.94|3927.54|194942
1613494800000|2021-02-16 17:00:00|3929.19|3928.79|3937.13|3936.73|3938.19|3937.79|3924.19|3923.79|134571
1613498400000|2021-02-16 18:00:00|3937.25|3936.85|3933.63|3933.23|3940.38|3939.98|3933.38|3932.98|72831
1613502000000|2021-02-16 19:00:00|3933.88|3933.48|3936.88|3936.48|3941.38|3940.98|3933.13|3932.73|81244
1613505600000|2021-02-16 20:00:00|3936.63|3936.23|3932.17|3931.77|3938.38|3937.98|3928.67|3928.27|162059
1613509200000|2021-02-16 21:00:00|3931.53|3931.13|3934.2|3932.7|3934.5|3933.9|3928.88|3928.28|40251
1613512800000|2021-02-16 22:00:00|3933.87|3932.37|3933.65|3932.15|3934.27|3932.77|3932.78|3931.28|0
1613516400000|2021-02-16 23:00:00|3933.5|3932.9|3925.63|3925.03|3935.5|3934.9|3924.38|3923.78|13398
1613520000000|2021-02-17 00:00:00|3925.88|3925.28|3922.38|3921.78|3926.38|3925.78|3920.13|3919.53|20571
1613523600000|2021-02-17 01:00:00|3922.13|3921.53|3924.13|3923.53|3924.63|3924.03|3917.63|3917.03|16182
1613527200000|2021-02-17 02:00:00|3924.25|3923.65|3930.63|3930.03|3931.25|3930.65|3922.38|3921.78|10721
1613530800000|2021-02-17 03:00:00|3930.88|3930.28|3933.13|3932.53|3934.13|3933.53|3928.88|3928.28|8373
1613534400000|2021-02-17 04:00:00|3933|3932.4|3930.63|3930.03|3933.13|3932.53|3930.38|3929.78|4808
1613538000000|2021-02-17 05:00:00|3930.88|3930.28|3932.13|3931.53|3936.13|3935.53|3930.88|3930.28|6143
1613541600000|2021-02-17 06:00:00|3932.38|3931.78|3935.38|3934.78|3936.63|3936.03|3931.13|3930.53|5318
1613545200000|2021-02-17 07:00:00|3935.63|3935.03|3930.13|3929.53|3936.13|3935.53|3929.13|3928.53|9083
1613548800000|2021-02-17 08:00:00|3930.38|3929.78|3934.63|3934.03|3936.88|3936.28|3921.13|3920.53|31105
1613552400000|2021-02-17 09:00:00|3934.88|3934.28|3927.63|3927.03|3935|3934.4|3925.38|3924.78|18904
1613556000000|2021-02-17 10:00:00|3927.75|3927.15|3929.13|3928.53|3931.63|3931.03|3926.88|3926.28|14010
1613559600000|2021-02-17 11:00:00|3929.38|3928.78|3931.13|3930.53|3931.38|3930.78|3927.38|3926.78|15245
1613563200000|2021-02-17 12:00:00|3931|3930.4|3930.88|3930.28|3932.63|3932.03|3930.13|3929.53|6092
1613566800000|2021-02-17 13:00:00|3933.5|3932.9|3920.88|3920.28|3934.38|3933.78|3915.38|3914.78|65346
1613570400000|2021-02-17 14:00:00|3921.13|3920.53|3918.53|3918.13|3924.28|3923.88|3901.28|3900.88|280007
1613574000000|2021-02-17 15:00:00|3918.78|3918.38|3919.3|3918.9|3924.89|3924.49|3908.3|3907.9|233599
1613577600000|2021-02-17 16:00:00|3919.55|3919.15|3913.05|3912.65|3920.05|3919.65|3902.3|3901.9|179723
1613581200000|2021-02-17 17:00:00|3912.8|3912.4|3917.74|3917.34|3920.74|3920.34|3911.17|3910.77|83659
1613584800000|2021-02-17 18:00:00|3917.99|3917.59|3920.24|3919.84|3923.49|3923.09|3917.24|3916.84|68286
1613588400000|2021-02-17 19:00:00|3920.49|3920.09|3925.99|3925.59|3928.49|3928.09|3920.24|3919.84|85481
1613592000000|2021-02-17 20:00:00|3925.74|3925.34|3932.35|3931.95|3934.1|3933.7|3925.24|3924.84|141567
1613595600000|2021-02-17 21:00:00|3932.21|3931.81|3931.82|3930.32|3932.31|3931.81|3929.43|3928.33|31521
1613599200000|2021-02-17 22:00:00|3931.78|3930.28|3932.92|3931.42|3933.1|3931.6|3931.54|3930.04|14
1613602800000|2021-02-17 23:00:00|3932.43|3931.83|3934.81|3934.21|3935.06|3934.46|3928.31|3927.71|7474
1613606400000|2021-02-18 00:00:00|3935.06|3934.46|3938.56|3937.96|3940.06|3939.46|3934.31|3933.71|16018
1613610000000|2021-02-18 01:00:00|3938.31|3937.71|3931.56|3930.96|3939.06|3938.46|3928.56|3927.96|15639
1613613600000|2021-02-18 02:00:00|3931.31|3930.71|3937.06|3936.46|3937.56|3936.96|3928.56|3927.96|10886
1613617200000|2021-02-18 03:00:00|3937.31|3936.71|3927.31|3926.71|3938.06|3937.46|3924.31|3923.71|14632
1613620800000|2021-02-18 04:00:00|3927.56|3926.96|3923.06|3922.46|3927.56|3926.96|3918.31|3917.71|12957
1613624400000|2021-02-18 05:00:00|3922.81|3922.21|3924.31|3923.71|3928.06|3927.46|3921.81|3921.21|8835
1613628000000|2021-02-18 06:00:00|3924.06|3923.46|3923.06|3922.46|3928.06|3927.46|3922.56|3921.96|6758
1613631600000|2021-02-18 07:00:00|3922.93|3922.33|3918.81|3918.21|3922.93|3922.33|3917.31|3916.71|10677
1613635200000|2021-02-18 08:00:00|3918.56|3917.96|3928.81|3928.21|3929.06|3928.46|3914.81|3914.21|25472
1613638800000|2021-02-18 09:00:00|3928.56|3927.96|3922.56|3921.96|3928.81|3928.21|3918.31|3917.71|15328
1613642400000|2021-02-18 10:00:00|3922.31|3921.71|3917.56|3916.96|3923.81|3923.21|3916.31|3915.71|22085
1613646000000|2021-02-18 11:00:00|3916.81|3916.21|3917.31|3916.71|3917.81|3917.21|3909.06|3908.46|25609
1613649600000|2021-02-18 12:00:00|3917.56|3916.96|3918.06|3917.46|3920.31|3919.71|3915.68|3915.08|25829
1613653200000|2021-02-18 13:00:00|3918.31|3917.71|3905.68|3905.08|3918.56|3917.96|3903.31|3902.71|56272
1613656800000|2021-02-18 14:00:00|3905.56|3904.96|3905.46|3905.06|3910.21|3909.81|3896.46|3896.06|234337
1613660400000|2021-02-18 15:00:00|3905.21|3904.81|3897.5|3897.1|3905.71|3905.31|3884.71|3884.31|304177
1613664000000|2021-02-18 16:00:00|3897.25|3896.85|3897.12|3896.72|3906|3905.6|3894.75|3894.35|145816
1613667600000|2021-02-18 17:00:00|3897|3896.6|3899.25|3898.85|3902|3901.6|3889.75|3889.35|112105
1613671200000|2021-02-18 18:00:00|3899|3898.6|3910.03|3909.63|3913.03|3912.63|3895.87|3895.47|117848
1613674800000|2021-02-18 19:00:00|3910.4|3910|3918.03|3917.63|3918.78|3918.38|3909.78|3909.38|105102
1613678400000|2021-02-18 20:00:00|3917.78|3917.38|3915.69|3915.29|3922.69|3922.29|3911.69|3911.29|172557
1613682000000|2021-02-18 21:00:00|3915.56|3914.96|3915.38|3913.88|3918.06|3917.46|3913.18|3912.58|38227
1613685600000|2021-02-18 22:00:00|3914.76|3913.26|3915.82|3914.32|3915.95|3914.45|3914.72|3913.22|0
1613689200000|2021-02-18 23:00:00|3914.68|3914.08|3909.81|3909.21|3917.81|3917.21|3907.81|3907.21|9521
1613692800000|2021-02-19 00:00:00|3909.56|3908.96|3912.31|3911.71|3912.56|3911.96|3908.81|3908.21|8649
1613696400000|2021-02-19 01:00:00|3912.56|3911.96|3902.81|3902.21|3916.81|3916.21|3897.31|3896.71|26612
1613700000000|2021-02-19 02:00:00|3903.06|3902.46|3896.31|3895.71|3903.06|3902.46|3894.56|3893.96|16582
1613703600000|2021-02-19 03:00:00|3896.43|3895.83|3897.81|3897.21|3900.81|3900.21|3895.68|3895.08|7807
1613707200000|2021-02-19 04:00:00|3898.06|3897.46|3901.56|3900.96|3903.06|3902.46|3897.06|3896.46|5929
1613710800000|2021-02-19 05:00:00|3901.81|3901.21|3908.31|3907.71|3909.06|3908.46|3901.81|3901.21|7784
1613714400000|2021-02-19 06:00:00|3908.43|3907.83|3911.81|3911.21|3912.06|3911.46|3907.31|3906.71|6771
1613718000000|2021-02-19 07:00:00|3911.68|3911.08|3911.56|3910.96|3912.56|3911.96|3908.06|3907.46|10812
1613721600000|2021-02-19 08:00:00|3911.31|3910.71|3917.56|3916.96|3918.06|3917.46|3907.93|3907.33|27252
1613725200000|2021-02-19 09:00:00|3917.43|3916.83|3923.31|3922.71|3928.06|3927.46|3914.56|3913.96|24940
1613728800000|2021-02-19 10:00:00|3923.56|3922.96|3926.31|3925.71|3929.56|3928.96|3919.68|3919.08|25638
1613732400000|2021-02-19 11:00:00|3926.56|3925.96|3921.06|3920.46|3927.31|3926.71|3920.06|3919.46|15304
1613736000000|2021-02-19 12:00:00|3921.31|3920.71|3929.31|3928.71|3932.81|3932.21|3921.31|3920.71|23331
1613739600000|2021-02-19 13:00:00|3929.56|3928.96|3933.31|3932.71|3935.06|3934.46|3928.81|3928.21|30557
1613743200000|2021-02-19 14:00:00|3933.18|3932.58|3927.46|3927.06|3933.31|3932.71|3917.96|3917.56|192078
1613746800000|2021-02-19 15:00:00|3927.71|3927.31|3927.3|3926.9|3928.96|3928.56|3920.18|3919.78|160178
1613750400000|2021-02-19 16:00:00|3927.18|3926.78|3924.93|3924.53|3930.93|3930.53|3924.43|3924.03|94089
1613754000000|2021-02-19 17:00:00|3924.68|3924.28|3913.26|3912.86|3925.43|3925.03|3908.26|3907.86|171357
1613757600000|2021-02-19 18:00:00|3913.01|3912.61|3915.51|3915.11|3915.88|3915.48|3906.01|3905.61|119558
1613761200000|2021-02-19 19:00:00|3915.38|3914.98|3911.26|3910.86|3917.76|3917.36|3904.26|3903.86|114355
1613764800000|2021-02-19 20:00:00|3911.01|3910.61|3907.88|3907.48|3916.63|3916.23|3902.88|3902.48|216083
1613768400000|2021-02-19 21:00:00|3907.56|3907.16|3903.24|3901.74|3907.91|3907.31|3900.53|3899.93|63340
1613948400000|2021-02-21 23:00:00|3911.03|3910.43|3907.66|3907.06|3914.66|3914.06|3897.91|3897.31|20232
1613952000000|2021-02-22 00:00:00|3907.91|3907.31|3912.16|3911.56|3913.16|3912.56|3906.41|3905.81|13126
1613955600000|2021-02-22 01:00:00|3911.91|3911.31|3907.66|3907.06|3917.91|3917.31|3905.41|3904.81|19059
1613959200000|2021-02-22 02:00:00|3907.16|3906.56|3897.41|3896.81|3912.16|3911.56|3894.03|3893.43|24951
1613962800000|2021-02-22 03:00:00|3897.53|3896.93|3899.16|3898.56|3900.41|3899.81|3893.78|3893.18|13546
1613966400000|2021-02-22 04:00:00|3899.41|3898.81|3899.66|3899.06|3903.16|3902.56|3898.41|3897.81|7430
1613970000000|2021-02-22 05:00:00|3900.16|3899.56|3895.41|3894.81|3902.16|3901.56|3895.41|3894.81|10151
1613973600000|2021-02-22 06:00:00|3895.66|3895.06|3898.16|3897.56|3899.78|3899.18|3893.41|3892.81|7889
1613977200000|2021-02-22 07:00:00|3897.66|3897.06|3880.78|3880.18|3899.16|3898.56|3876.16|3875.56|39419
1613980800000|2021-02-22 08:00:00|3880.66|3880.06|3869.66|3869.06|3882.41|3881.81|3865.16|3864.56|59276
1613984400000|2021-02-22 09:00:00|3870.16|3869.56|3877.91|3877.31|3878.91|3878.31|3868.66|3868.06|33417
1613988000000|2021-02-22 10:00:00|3877.66|3877.06|3877.66|3877.06|3882.66|3882.06|3877.41|3876.81|19580
1613991600000|2021-02-22 11:00:00|3877.91|3877.31|3877.41|3876.81|3880.91|3880.31|3873.41|3872.81|25745
1613995200000|2021-02-22 12:00:00|3877.66|3877.06|3875.16|3874.56|3880.53|3879.93|3870.16|3869.56|27393
1613998800000|2021-02-22 13:00:00|3875.41|3874.81|3880.66|3880.06|3883.66|3883.06|3871.16|3870.56|34966
1614002400000|2021-02-22 14:00:00|3880.91|3880.31|3886.81|3886.41|3889.06|3888.66|3871.66|3871.06|201986
1614006000000|2021-02-22 15:00:00|3886.31|3885.91|3879.62|3879.22|3892.31|3891.91|3876.37|3875.97|215495
1614009600000|2021-02-22 16:00:00|3879.37|3878.97|3887.62|3887.22|3889.62|3889.22|3876.37|3875.97|127158
1614013200000|2021-02-22 17:00:00|3887.37|3886.97|3894.67|3894.27|3895.42|3895.02|3882.87|3882.47|95031
1614016800000|2021-02-22 18:00:00|3894.42|3894.02|3900.67|3900.27|3902.92|3902.52|3892.17|3891.77|73540
1614020400000|2021-02-22 19:00:00|3900.92|3900.52|3895.92|3895.52|3901.67|3901.27|3894.42|3894.02|82233
1614024000000|2021-02-22 20:00:00|3895.67|3895.27|3878.03|3877.63|3896.17|3895.77|3875.78|3875.38|270891
1614027600000|2021-02-22 21:00:00|3877.95|3877.55|3881.27|3879.77|3882.3|3881.7|3877.05|3876.45|52615
1614031200000|2021-02-22 22:00:00|3880.69|3879.19|3880.39|3878.89|3880.98|3879.48|3879.33|3877.83|0
1614034800000|2021-02-22 23:00:00|3881.67|3881.07|3882.05|3881.45|3887.05|3886.45|3880.8|3880.2|9862
1614038400000|2021-02-23 00:00:00|3882.17|3881.57|3874.55|3873.95|3883.05|3882.45|3872.05|3871.45|18231
1614042000000|2021-02-23 01:00:00|3874.3|3873.7|3885.55|3884.95|3887.05|3886.45|3874.05|3873.45|18305
1614045600000|2021-02-23 02:00:00|3885.67|3885.07|3890.55|3889.95|3891.8|3891.2|3884.05|3883.45|10432
1614049200000|2021-02-23 03:00:00|3890.42|3889.82|3890.3|3889.7|3890.8|3890.2|3882.8|3882.2|9898
1614052800000|2021-02-23 04:00:00|3890.05|3889.45|3897.8|3897.2|3898.05|3897.45|3889.3|3888.7|7750
1614056400000|2021-02-23 05:00:00|3898.05|3897.45|3896.42|3895.82|3899.55|3898.95|3896.3|3895.7|7692
1614060000000|2021-02-23 06:00:00|3896.55|3895.95|3893.3|3892.7|3897.8|3897.2|3890.3|3889.7|8199
1614063600000|2021-02-23 07:00:00|3893.55|3892.95|3895.3|3894.7|3895.3|3894.7|3889.55|3888.95|9144
1614067200000|2021-02-23 08:00:00|3894.8|3894.2|3880.3|3879.7|3895.55|3894.95|3878.55|3877.95|32674
1614070800000|2021-02-23 09:00:00|3880.05|3879.45|3861.3|3860.7|3880.05|3879.45|3859.3|3858.7|52500
1614074400000|2021-02-23 10:00:00|3860.8|3860.2|3850.05|3849.45|3862.92|3862.32|3843.8|3843.2|70261
1614078000000|2021-02-23 11:00:00|3849.8|3849.2|3860.8|3860.2|3862.3|3861.7|3844.8|3844.2|52763
1614081600000|2021-02-23 12:00:00|3861.05|3860.45|3862.3|3861.7|3863.55|3862.95|3856.8|3856.2|35007
1614085200000|2021-02-23 13:00:00|3861.8|3861.2|3857.8|3857.2|3862.3|3861.7|3853.8|3853.2|44232
1614088800000|2021-02-23 14:00:00|3857.55|3856.95|3828.82|3828.42|3858.05|3857.45|3808.45|3808.05|393780
1614092400000|2021-02-23 15:00:00|3828.07|3827.67|3858.58|3858.18|3862.83|3862.43|3821.45|3821.05|393890
1614096000000|2021-02-23 16:00:00|3858.33|3857.93|3845.83|3845.43|3867.33|3866.93|3844.08|3843.68|205807
1614099600000|2021-02-23 17:00:00|3845.08|3844.68|3834.55|3834.15|3852.33|3851.93|3832.43|3832.03|213214
1614103200000|2021-02-23 18:00:00|3834.68|3834.28|3858.18|3857.78|3861.43|3861.03|3831.93|3831.53|166980
1614106800000|2021-02-23 19:00:00|3857.93|3857.53|3873.68|3873.28|3873.93|3873.53|3854.18|3853.78|156987
1614110400000|2021-02-23 20:00:00|3873.93|3873.53|3882|3881.6|3896|3895.6|3872.43|3872.03|275282
1614114000000|2021-02-23 21:00:00|3882.25|3881.85|3880.73|3879.23|3886.05|3885.45|3877.17|3876.57|46103
1614117600000|2021-02-23 22:00:00|3880.69|3879.19|3880.92|3879.42|3881.72|3880.22|3879.38|3877.88|0
1614121200000|2021-02-23 23:00:00|3881.07|3879.57|3877.55|3876.95|3883.55|3882.95|3869.8|3869.2|20610
1614124800000|2021-02-24 00:00:00|3877.8|3877.2|3878.05|3877.45|3882.3|3881.7|3872.8|3872.2|13764
1614128400000|2021-02-24 01:00:00|3878.3|3877.7|3888.8|3888.2|3893.8|3893.2|3878.05|3877.45|23971
1614132000000|2021-02-24 02:00:00|3889.05|3888.45|3880.3|3879.7|3891.17|3890.57|3877.8|3877.2|17600
1614135600000|2021-02-24 03:00:00|3880.55|3879.95|3876.3|3875.7|3885.8|3885.2|3871.55|3870.95|20748
1614139200000|2021-02-24 04:00:00|3876.8|3876.2|3875.8|3875.2|3880.55|3879.95|3873.05|3872.45|8359
1614142800000|2021-02-24 05:00:00|3875.55|3874.95|3864.8|3864.2|3876.55|3875.95|3864.8|3864.2|21645
1614146400000|2021-02-24 06:00:00|3865.05|3864.45|3862.92|3862.32|3868.05|3867.45|3856.05|3855.45|22774
1614150000000|2021-02-24 07:00:00|3862.8|3862.2|3871.8|3871.2|3874.55|3873.95|3862.8|3862.2|20719
1614153600000|2021-02-24 08:00:00|3872.05|3871.45|3880.55|3879.95|3881.05|3880.45|3869.05|3868.45|30097
1614157200000|2021-02-24 09:00:00|3880.8|3880.2|3887.8|3887.2|3889.55|3888.95|3878.55|3877.95|28749
1614160800000|2021-02-24 10:00:00|3888.05|3887.45|3886.8|3886.2|3892.05|3891.45|3883.55|3882.95|22857
1614164400000|2021-02-24 11:00:00|3887.05|3886.45|3883.55|3882.95|3888.55|3887.95|3882.3|3881.7|20419
1614168000000|2021-02-24 12:00:00|3883.3|3882.7|3897.55|3896.95|3900.55|3899.95|3883.05|3882.45|40004
1614171600000|2021-02-24 13:00:00|3897.8|3897.2|3871.8|3871.2|3898.55|3897.95|3867.55|3866.95|89034
1614175200000|2021-02-24 14:00:00|3871.55|3870.95|3870.45|3870.05|3878.7|3878.3|3861.2|3860.8|341569
1614178800000|2021-02-24 15:00:00|3870.7|3870.3|3890.69|3890.29|3893.19|3892.79|3859.7|3859.3|290503
1614182400000|2021-02-24 16:00:00|3890.44|3890.04|3906.44|3906.04|3907.69|3907.29|3889.69|3889.29|188582
1614186000000|2021-02-24 17:00:00|3906.56|3906.16|3912.03|3911.63|3919.31|3918.91|3906.44|3906.04|129643
1614189600000|2021-02-24 18:00:00|3912.28|3911.88|3927.03|3926.63|3928.28|3927.88|3909.03|3908.63|157650
1614193200000|2021-02-24 19:00:00|3927.28|3926.88|3918.53|3918.13|3928.53|3928.13|3917.03|3916.63|120044
1614196800000|2021-02-24 20:00:00|3918.78|3918.38|3923.95|3923.55|3928.95|3928.55|3917.53|3917.13|193110
1614200400000|2021-02-24 21:00:00|3924.2|3923.8|3927.13|3925.63|3931.27|3930.27|3923.25|3922.65|64735
1614204000000|2021-02-24 22:00:00|3927.43|3925.93|3924.95|3923.45|3927.43|3925.93|3924.88|3923.38|0
1614207600000|2021-02-24 23:00:00|3926.12|3925.52|3936.25|3935.65|3937.5|3936.9|3924.25|3923.65|11120
1614211200000|2021-02-25 00:00:00|3936|3935.4|3932.5|3931.9|3936.5|3935.9|3929.75|3929.15|12947
1614214800000|2021-02-25 01:00:00|3932.75|3932.15|3926.5|3925.9|3934.25|3933.65|3925.75|3925.15|21830
1614218400000|2021-02-25 02:00:00|3926.25|3925.65|3929.75|3929.15|3932.25|3931.65|3925|3924.4|10248
1614222000000|2021-02-25 03:00:00|3929.5|3928.9|3932.75|3932.15|3933.75|3933.15|3928.5|3927.9|6860
1614225600000|2021-02-25 04:00:00|3933|3932.4|3934|3933.4|3936.75|3936.15|3931.5|3930.9|5424
1614229200000|2021-02-25 05:00:00|3934.25|3933.65|3934|3933.4|3937|3936.4|3933.75|3933.15|7211
1614232800000|2021-02-25 06:00:00|3933.75|3933.15|3936|3935.4|3936.5|3935.9|3931.5|3930.9|6335
1614236400000|2021-02-25 07:00:00|3936.25|3935.65|3929.75|3929.15|3936.25|3935.65|3927|3926.4|13126
1614240000000|2021-02-25 08:00:00|3930|3929.4|3923.75|3923.15|3931.5|3930.9|3921|3920.4|30339
1614243600000|2021-02-25 09:00:00|3924|3923.4|3922|3921.4|3925|3924.4|3917.75|3917.15|24033
1614247200000|2021-02-25 10:00:00|3921.87|3921.27|3926|3925.4|3926.25|3925.65|3917.5|3916.9|17803
1614250800000|2021-02-25 11:00:00|3926.25|3925.65|3914.37|3913.77|3927.75|3927.15|3909.5|3908.9|36014
1614254400000|2021-02-25 12:00:00|3915|3914.4|3912.75|3912.15|3918.62|3918.02|3909|3908.4|31398
1614258000000|2021-02-25 13:00:00|3912.5|3911.9|3913.25|3912.65|3918.25|3917.65|3908|3907.4|43947
1614261600000|2021-02-25 14:00:00|3913|3912.4|3915.65|3915.25|3924.9|3924.5|3906.5|3905.9|181330
1614265200000|2021-02-25 15:00:00|3915.9|3915.5|3896.16|3895.76|3916.15|3915.75|3882.04|3881.64|419094
1614268800000|2021-02-25 16:00:00|3896.04|3895.64|3869.54|3869.14|3902.54|3902.14|3866.79|3866.39|311759
1614272400000|2021-02-25 17:00:00|3869.29|3868.89|3835.37|3834.97|3874.79|3874.39|3833.12|3832.72|433455
1614276000000|2021-02-25 18:00:00|3834.87|3834.47|3847.12|3846.72|3855.87|3855.47|3823.62|3823.22|385695
1614279600000|2021-02-25 19:00:00|3846.62|3846.22|3847.12|3846.72|3872.37|3871.97|3843.37|3842.97|236483
1614283200000|2021-02-25 20:00:00|3846.62|3846.22|3830.18|3829.78|3852.37|3851.97|3813.62|3813.22|486645
1614286800000|2021-02-25 21:00:00|3829.74|3829.34|3825.16|3823.66|3843.84|3843.24|3822.46|3821.86|88266
1614290400000|2021-02-25 22:00:00|3825.12|3823.62|3824.46|3822.96|3825.72|3824.22|3823.39|3821.89|0
1614294000000|2021-02-25 23:00:00|3825.96|3825.36|3824.09|3823.49|3837.34|3836.74|3817.09|3816.49|24818
1614297600000|2021-02-26 00:00:00|3823.59|3822.99|3827.71|3827.11|3829.84|3829.24|3808.34|3807.74|49367
1614301200000|2021-02-26 01:00:00|3827.34|3826.74|3834.96|3834.36|3838.96|3838.36|3824.09|3823.49|40660
1614304800000|2021-02-26 02:00:00|3835.21|3834.61|3837.09|3836.49|3847.34|3846.74|3834.21|3833.61|29942
1614308400000|2021-02-26 03:00:00|3837.21|3836.61|3830.59|3829.99|3842.09|3841.49|3827.71|3827.11|22291
1614312000000|2021-02-26 04:00:00|3831.34|3830.74|3819.46|3818.86|3834.34|3833.74|3815.84|3815.24|17944
1614315600000|2021-02-26 05:00:00|3819.59|3818.99|3809.59|3808.99|3820.84|3820.24|3808.34|3807.74|17918
1614319200000|2021-02-26 06:00:00|3809.84|3809.24|3812.59|3811.99|3828.09|3827.49|3809.34|3808.74|18462
1614322800000|2021-02-26 07:00:00|3812.34|3811.74|3820.84|3820.24|3826.59|3825.99|3805.09|3804.49|29980
1614326400000|2021-02-26 08:00:00|3821.09|3820.49|3847.34|3846.74|3850.59|3849.99|3815.59|3814.99|60663
1614330000000|2021-02-26 09:00:00|3847.21|3846.61|3841.09|3840.49|3847.21|3846.61|3835.59|3834.99|33667
1614333600000|2021-02-26 10:00:00|3840.84|3840.24|3828.59|3827.99|3842.84|3842.24|3828.34|3827.74|27963
1614337200000|2021-02-26 11:00:00|3828.34|3827.74|3819.84|3819.24|3835.09|3834.49|3811.34|3810.74|40133
1614340800000|2021-02-26 12:00:00|3820.09|3819.49|3827.34|3826.74|3841.09|3840.49|3819.34|3818.74|60115
1614344400000|2021-02-26 13:00:00|3827.59|3826.99|3847.59|3846.99|3848.09|3847.49|3821.59|3820.99|94778
1614348000000|2021-02-26 14:00:00|3847.34|3846.74|3826.61|3826.21|3854.49|3854.09|3825.24|3824.84|269706
1614351600000|2021-02-26 15:00:00|3827.24|3826.84|3828.92|3828.52|3834.92|3834.52|3788.24|3787.84|468793
1614355200000|2021-02-26 16:00:00|3829.17|3828.77|3840.42|3840.02|3847.92|3847.52|3819.42|3819.02|252797
1614358800000|2021-02-26 17:00:00|3840.92|3840.52|3840.92|3840.52|3861.17|3860.77|3835.17|3834.77|219465
1614362400000|2021-02-26 18:00:00|3841.17|3840.77|3827.52|3827.12|3852.77|3852.37|3825.02|3824.62|229111
1614366000000|2021-02-26 19:00:00|3827.77|3827.37|3835.27|3834.87|3838.52|3838.12|3816.02|3815.62|246872
1614369600000|2021-02-26 20:00:00|3835.02|3834.62|3809.7|3809.3|3853.95|3853.55|3808.7|3808.3|420187
1614373200000|2021-02-26 21:00:00|3809.6|3809.2|3811.9|3810.4|3814.95|3814.35|3794.2|3793.6|170696
1614553200000|2021-02-28 23:00:00|3820.32|3819.72|3838.92|3838.32|3839.2|3838.6|3815.95|3815.35|29546
1614556800000|2021-03-01 00:00:00|3839.17|3838.57|3843.67|3843.07|3845.17|3844.57|3835.92|3835.32|19617
1614560400000|2021-03-01 01:00:00|3843.92|3843.32|3847.67|3847.07|3849.17|3848.57|3839.67|3839.07|17381
1614564000000|2021-03-01 02:00:00|3847.42|3846.82|3841.92|3841.32|3849.67|3849.07|3841.42|3840.82|11151
1614567600000|2021-03-01 03:00:00|3842.17|3841.57|3841.67|3841.07|3847.17|3846.57|3839.42|3838.82|12591
1614571200000|2021-03-01 04:00:00|3841.79|3841.19|3840.42|3839.82|3845.92|3845.32|3837.17|3836.57|9348
1614574800000|2021-03-01 05:00:00|3840.92|3840.32|3839.79|3839.19|3842.29|3841.69|3837.17|3836.57|8895
1614578400000|2021-03-01 06:00:00|3839.92|3839.32|3841.67|3841.07|3843.42|3842.82|3837.42|3836.82|9476
1614582000000|2021-03-01 07:00:00|3841.42|3840.82|3852.92|3852.32|3853.17|3852.57|3841.17|3840.57|19793
1614585600000|2021-03-01 08:00:00|3852.29|3851.69|3855.17|3854.57|3859.67|3859.07|3850.67|3850.07|30855
1614589200000|2021-03-01 09:00:00|3854.92|3854.32|3855.17|3854.57|3859.17|3858.57|3850.42|3849.82|24356
1614592800000|2021-03-01 10:00:00|3854.92|3854.32|3854.42|3853.82|3857.67|3857.07|3853.17|3852.57|13309
1614596400000|2021-03-01 11:00:00|3854.67|3854.07|3849.17|3848.57|3854.92|3854.32|3846.17|3845.57|20163
1614600000000|2021-03-01 12:00:00|3848.92|3848.32|3852.17|3851.57|3852.67|3852.07|3847.17|3846.57|19215
1614603600000|2021-03-01 13:00:00|3851.67|3851.07|3854.92|3854.32|3856.67|3856.07|3848.17|3847.57|38330
1614607200000|2021-03-01 14:00:00|3855.04|3854.44|3874.69|3874.29|3875.57|3875.17|3850.67|3850.07|259668
1614610800000|2021-03-01 15:00:00|3875.32|3874.92|3895.07|3894.67|3896.57|3896.17|3870.07|3869.67|275394
1614614400000|2021-03-01 16:00:00|3895.32|3894.92|3899.07|3898.67|3900.32|3899.92|3889.32|3888.92|149398
1614618000000|2021-03-01 17:00:00|3899.32|3898.92|3894.57|3894.17|3902.07|3901.67|3893.07|3892.67|93523
1614621600000|2021-03-01 18:00:00|3895.07|3894.67|3900.57|3900.17|3902.19|3901.79|3887.82|3887.42|109745
1614625200000|2021-03-01 19:00:00|3900.82|3900.42|3910.82|3910.42|3914.57|3914.17|3899.57|3899.17|150108
1614628800000|2021-03-01 20:00:00|3911.32|3910.92|3900.32|3899.92|3912.57|3912.17|3895.07|3894.67|258594
1614632400000|2021-03-01 21:00:00|3900.42|3899.82|3906.36|3904.86|3908.04|3907.44|3896.17|3895.57|61356
1614636000000|2021-03-01 22:00:00|3906.14|3904.64|3906.44|3904.94|3906.62|3905.12|3905.78|3904.28|0
1614639600000|2021-03-01 23:00:00|3905.54|3905.69|3906.67|3906.07|3909.17|3908.57|3904.42|3903.82|9011
1614643200000|2021-03-02 00:00:00|3906.54|3905.94|3905.92|3905.32|3908.67|3908.07|3903.54|3902.94|10857
1614646800000|2021-03-02 01:00:00|3905.67|3905.07|3896.92|3896.32|3905.67|3905.07|3896.42|3895.82|15725
1614650400000|2021-03-02 02:00:00|3896.42|3895.82|3886.67|3886.07|3901.67|3901.07|3885.67|3885.07|19173
1614654000000|2021-03-02 03:00:00|3886.42|3885.82|3889.92|3889.32|3890.67|3890.07|3884.42|3883.82|14373
1614657600000|2021-03-02 04:00:00|3890.17|3889.57|3886.67|3886.07|3891.42|3890.82|3886.17|3885.57|7387
1614661200000|2021-03-02 05:00:00|3886.92|3886.32|3883.67|3883.07|3887.67|3887.07|3880.17|3879.57|12646
1614664800000|2021-03-02 06:00:00|3883.92|3883.32|3888.67|3888.07|3893.92|3893.32|3881.54|3880.94|11106
1614668400000|2021-03-02 07:00:00|3888.42|3887.82|3878.92|3878.32|3891.17|3890.57|3878.42|3877.82|14342
1614672000000|2021-03-02 08:00:00|3879.04|3878.44|3873.42|3872.82|3891.67|3891.07|3872.92|3872.32|32865
1614675600000|2021-03-02 09:00:00|3873.79|3873.19|3881.67|3881.07|3885.42|3884.82|3869.17|3868.57|39060
1614679200000|2021-03-02 10:00:00|3881.42|3880.82|3887.42|3886.82|3889.42|3888.82|3878.67|3878.07|21237
1614682800000|2021-03-02 11:00:00|3887.17|3886.57|3890.17|3889.57|3893.17|3892.57|3886.17|3885.57|20516
1614686400000|2021-03-02 12:00:00|3890.67|3890.07|3898.67|3898.07|3899.67|3899.07|3890.04|3889.44|24986
1614690000000|2021-03-02 13:00:00|3898.42|3897.82|3897.17|3896.57|3899.67|3899.07|3891.17|3890.57|29872
1614693600000|2021-03-02 14:00:00|3897.42|3896.82|3898.32|3897.92|3905.82|3905.42|3887.32|3886.92|206660
1614697200000|2021-03-02 15:00:00|3897.57|3897.17|3887.35|3886.95|3902.32|3901.92|3876.73|3876.33|251733
1614700800000|2021-03-02 16:00:00|3886.98|3886.58|3881.23|3880.83|3889.73|3889.33|3872.23|3871.83|207416
1614704400000|2021-03-02 17:00:00|3880.48|3880.08|3892.28|3891.88|3896.53|3896.13|3878.23|3877.83|125323
1614708000000|2021-03-02 18:00:00|3892.53|3892.13|3898.28|3897.88|3903.28|3902.88|3892.28|3891.88|95476
1614711600000|2021-03-02 19:00:00|3898.03|3897.63|3896.28|3895.88|3901.28|3900.88|3887.53|3887.13|136331
1614715200000|2021-03-02 20:00:00|3896.53|3896.13|3871.34|3870.94|3899.53|3899.13|3868.84|3868.44|248371
1614718800000|2021-03-02 21:00:00|3871.44|3870.84|3870.39|3868.89|3877.69|3877.09|3869.06|3868.46|58844
1614722400000|2021-03-02 22:00:00|3870.57|3869.07|3871.52|3870.02|3872.07|3870.57|3869.99|3868.49|3
1614726000000|2021-03-02 23:00:00|3871.56|3870.06|3880.19|3879.59|3882.19|3881.59|3871.06|3870.06|11746
1614729600000|2021-03-03 00:00:00|3879.94|3879.34|3882.94|3882.34|3885.19|3884.59|3878.19|3877.59|14010
1614733200000|2021-03-03 01:00:00|3882.69|3882.09|3877.69|3877.09|3882.69|3882.09|3872.69|3872.09|16755
1614736800000|2021-03-03 02:00:00|3877.44|3876.84|3883.94|3883.34|3884.94|3884.34|3876.44|3875.84|9190
1614740400000|2021-03-03 03:00:00|3883.69|3883.09|3883.94|3883.34|3886.44|3885.84|3882.44|3881.84|7177
1614744000000|2021-03-03 04:00:00|3884.06|3883.46|3885.69|3885.09|3887.19|3886.59|3883.69|3883.09|5607
1614747600000|2021-03-03 05:00:00|3885.44|3884.84|3887.19|3886.59|3888.44|3887.84|3884.31|3883.71|9679
1614751200000|2021-03-03 06:00:00|3886.94|3886.34|3888.94|3888.34|3890.94|3890.34|3885.19|3884.59|12303
1614754800000|2021-03-03 07:00:00|3889.19|3888.59|3893.94|3893.34|3896.44|3895.84|3887.44|3886.84|13681
1614758400000|2021-03-03 08:00:00|3893.69|3893.09|3894.19|3893.59|3898.19|3897.59|3892.69|3892.09|16952
1614762000000|2021-03-03 09:00:00|3894.44|3893.84|3895.94|3895.34|3901.19|3900.59|3891.94|3891.34|23592
1614765600000|2021-03-03 10:00:00|3895.69|3895.09|3894.94|3894.34|3897.31|3896.71|3891.19|3890.59|14960
1614769200000|2021-03-03 11:00:00|3894.69|3894.09|3894.69|3894.09|3895.44|3894.84|3890.69|3890.09|11601
1614772800000|2021-03-03 12:00:00|3894.94|3894.34|3887.44|3886.84|3896.06|3895.46|3886.19|3885.59|21323
1614776400000|2021-03-03 13:00:00|3887.19|3886.59|3863.69|3863.09|3888.44|3887.84|3856.69|3856.09|98129
1614780000000|2021-03-03 14:00:00|3863.94|3863.34|3850.71|3850.31|3873.59|3873.19|3848.84|3848.44|287365
1614783600000|2021-03-03 15:00:00|3849.84|3849.44|3857.35|3856.95|3860.23|3859.83|3836.84|3836.44|391951
1614787200000|2021-03-03 16:00:00|3857.23|3856.83|3859.98|3859.58|3870.48|3870.08|3853.73|3853.33|198862
1614790800000|2021-03-03 17:00:00|3860.23|3859.83|3851.73|3851.33|3861.98|3861.58|3851.23|3850.83|115484
1614794400000|2021-03-03 18:00:00|3851.48|3851.08|3847.23|3846.83|3864.23|3863.83|3843.98|3843.58|146620
1614798000000|2021-03-03 19:00:00|3847.48|3847.08|3846.48|3846.08|3848.98|3848.58|3828.23|3827.83|297509
1614801600000|2021-03-03 20:00:00|3846.23|3845.83|3820.48|3820.08|3849.48|3849.08|3819.23|3818.83|356412
1614805200000|2021-03-03 21:00:00|3819.82|3819.42|3818.34|3816.84|3822.92|3822.32|3816.04|3815.44|78359
1614808800000|2021-03-03 22:00:00|3818.32|3816.82|3819.67|3818.17|3820.18|3818.68|3818.07|3816.57|1
1614812400000|2021-03-03 23:00:00|3821.04|3820.44|3799.17|3798.57|3822.67|3822.07|3798.92|3798.32|25274
1614816000000|2021-03-04 00:00:00|3799.42|3798.82|3814.67|3814.07|3815.67|3815.07|3796.92|3796.32|25447
1614819600000|2021-03-04 01:00:00|3814.92|3814.32|3812.67|3812.07|3816.17|3815.57|3806.92|3806.32|16858
1614823200000|2021-03-04 02:00:00|3812.79|3812.19|3803.67|3803.07|3816.42|3815.82|3800.67|3800.07|17383
1614826800000|2021-03-04 03:00:00|3803.92|3803.32|3790.67|3790.07|3805.42|3804.82|3790.42|3789.82|15508
1614830400000|2021-03-04 04:00:00|3790.92|3790.32|3796.92|3796.32|3797.67|3797.07|3781.17|3780.57|24701
1614834000000|2021-03-04 05:00:00|3797.17|3796.57|3798.17|3797.57|3804.17|3803.57|3797.17|3796.57|14322
1614837600000|2021-03-04 06:00:00|3797.92|3797.32|3806.42|3805.82|3808.17|3807.57|3797.42|3796.82|12219
1614841200000|2021-03-04 07:00:00|3806.17|3805.57|3812.42|3811.82|3816.67|3816.07|3805.04|3804.44|19350
1614844800000|2021-03-04 08:00:00|3812.17|3811.57|3812.67|3812.07|3821.67|3821.07|3809.42|3808.82|34156
1614848400000|2021-03-04 09:00:00|3812.92|3812.32|3803.17|3802.57|3817.42|3816.82|3796.54|3795.94|31353
1614852000000|2021-03-04 10:00:00|3802.92|3802.32|3799.92|3799.32|3806.17|3805.57|3792.17|3791.57|32904
1614855600000|2021-03-04 11:00:00|3800.17|3799.57|3806.67|3806.07|3807.92|3807.32|3793.17|3792.57|36039
1614859200000|2021-03-04 12:00:00|3806.92|3806.32|3813.42|3812.82|3814.17|3813.57|3805.67|3805.07|32973
1614862800000|2021-03-04 13:00:00|3813.17|3812.57|3818.67|3818.07|3824.92|3824.32|3808.67|3808.07|59703
1614866400000|2021-03-04 14:00:00|3818.42|3817.82|3813.82|3813.42|3838.57|3838.17|3806.82|3806.42|277488
1614870000000|2021-03-04 15:00:00|3814.07|3813.67|3823.22|3822.82|3828.85|3828.45|3791.07|3790.67|411724
1614873600000|2021-03-04 16:00:00|3823.1|3822.7|3834.1|3833.7|3841.1|3840.7|3817.1|3816.7|259227
1614877200000|2021-03-04 17:00:00|3834.35|3833.95|3774.35|3773.95|3844.35|3843.95|3768.1|3767.7|466737
1614880800000|2021-03-04 18:00:00|3774.1|3773.7|3723.6|3723.2|3783.35|3782.95|3723.1|3722.7|445337
1614884400000|2021-03-04 19:00:00|3723.35|3722.95|3776.72|3776.32|3778.6|3778.2|3723.35|3722.95|377960
1614888000000|2021-03-04 20:00:00|3776.47|3776.07|3772.42|3772.02|3778.85|3778.45|3747.6|3747.2|425161
1614891600000|2021-03-04 21:00:00|3772.52|3771.92|3770.14|3768.64|3777.36|3776.76|3768.98|3768.38|84604
1614895200000|2021-03-04 22:00:00|3770.28|3768.78|3768.03|3766.53|3770.97|3769.47|3767.55|3766.05|0
1614898800000|2021-03-04 23:00:00|3768.73|3768.13|3761.11|3760.51|3773.86|3773.26|3760.61|3760.01|16713
1614902400000|2021-03-05 00:00:00|3760.61|3760.01|3745.36|3744.76|3762.86|3762.26|3745.11|3744.51|29205
1614906000000|2021-03-05 01:00:00|3745.11|3744.51|3746.11|3745.51|3750.11|3749.51|3734.61|3734.01|36766
1614909600000|2021-03-05 02:00:00|3746.23|3745.63|3757.36|3756.76|3757.36|3756.76|3739.11|3738.51|23819
1614913200000|2021-03-05 03:00:00|3757.61|3757.01|3767.36|3766.76|3767.61|3767.01|3753.61|3753.01|19202
1614916800000|2021-03-05 04:00:00|3767.61|3767.01|3756.23|3755.63|3768.61|3768.01|3756.11|3755.51|11470
1614920400000|2021-03-05 05:00:00|3756.11|3755.51|3772.11|3771.51|3772.61|3772.01|3754.86|3754.26|13681
1614924000000|2021-03-05 06:00:00|3772.36|3771.76|3767.36|3766.76|3772.61|3772.01|3761.11|3760.51|9900
1614927600000|2021-03-05 07:00:00|3767.61|3767.01|3760.86|3760.26|3770.98|3770.38|3752.11|3751.51|20352
1614931200000|2021-03-05 08:00:00|3761.36|3760.76|3757.11|3756.51|3761.61|3761.01|3742.11|3741.51|43821
1614934800000|2021-03-05 09:00:00|3756.61|3756.01|3755.61|3755.01|3761.36|3760.76|3748.11|3747.51|22837
1614938400000|2021-03-05 10:00:00|3755.86|3755.26|3762.86|3762.26|3765.98|3765.38|3752.61|3752.01|20892
1614942000000|2021-03-05 11:00:00|3762.61|3762.01|3772.61|3772.01|3779.11|3778.51|3761.86|3761.26|30129
1614945600000|2021-03-05 12:00:00|3772.36|3771.76|3781.11|3780.51|3783.36|3782.76|3769.36|3768.76|35173
1614949200000|2021-03-05 13:00:00|3781.36|3780.76|3794.61|3794.01|3799.86|3799.26|3758.98|3758.38|172532
1614952800000|2021-03-05 14:00:00|3794.36|3793.76|3778.01|3777.61|3817.36|3816.76|3763.01|3762.61|394555
1614956400000|2021-03-05 15:00:00|3777.51|3777.11|3758.02|3757.62|3797.01|3796.61|3753.77|3753.37|462972
1614960000000|2021-03-05 16:00:00|3758.27|3757.87|3763.52|3763.12|3764.77|3764.37|3731.02|3730.62|355843
1614963600000|2021-03-05 17:00:00|3762.77|3762.37|3796.07|3795.67|3799.82|3799.42|3758.81|3758.41|270964
1614967200000|2021-03-05 18:00:00|3795.57|3795.17|3818.32|3817.92|3823.32|3822.92|3783.69|3783.29|260156
1614970800000|2021-03-05 19:00:00|3818.57|3818.17|3835.57|3835.17|3837.07|3836.67|3804.07|3803.67|195161
1614974400000|2021-03-05 20:00:00|3835.82|3835.42|3840.46|3840.06|3852.21|3851.81|3830.07|3829.67|346636
1614978000000|2021-03-05 21:00:00|3840.42|3840.02|3843.28|3841.78|3845.27|3844.67|3838.39|3837.79|69225
1615158000000|2021-03-07 23:00:00|3858.39|3857.79|3856.27|3855.67|3868.52|3867.92|3853.27|3852.67|27867
1615161600000|2021-03-08 00:00:00|3856.39|3855.79|3853.52|3852.92|3856.52|3855.92|3841.64|3841.04|23159
1615165200000|2021-03-08 01:00:00|3853.27|3852.67|3852.02|3851.42|3857.27|3856.67|3844.02|3843.42|23017
1615168800000|2021-03-08 02:00:00|3851.89|3851.29|3837.52|3836.92|3853.27|3852.67|3828.27|3827.67|28206
1615172400000|2021-03-08 03:00:00|3837.27|3836.67|3832.27|3831.67|3838.52|3837.92|3826.27|3825.67|20144
1615176000000|2021-03-08 04:00:00|3832.02|3831.42|3830.77|3830.17|3835.77|3835.17|3826.52|3825.92|11382
1615179600000|2021-03-08 05:00:00|3831.27|3830.67|3831.27|3830.67|3835.02|3834.42|3825.77|3825.17|14184
1615183200000|2021-03-08 06:00:00|3831.02|3830.42|3828.27|3827.67|3837.02|3836.42|3826.77|3826.17|12700
1615186800000|2021-03-08 07:00:00|3828.14|3827.54|3820.02|3819.42|3833.77|3833.17|3816.77|3816.17|24158
1615190400000|2021-03-08 08:00:00|3820.27|3819.67|3817.52|3816.92|3820.77|3820.17|3807.27|3806.67|42886
1615194000000|2021-03-08 09:00:00|3817.77|3817.17|3810.77|3810.17|3818.52|3817.92|3798.77|3798.17|34526
1615197600000|2021-03-08 10:00:00|3810.52|3809.92|3817.02|3816.42|3819.52|3818.92|3809.14|3808.54|21971
1615201200000|2021-03-08 11:00:00|3817.52|3816.92|3823.52|3822.92|3823.52|3822.92|3814.52|3813.92|21300
1615204800000|2021-03-08 12:00:00|3823.02|3822.42|3818.02|3817.42|3826.77|3826.17|3812.39|3811.79|37042
1615208400000|2021-03-08 13:00:00|3818.27|3817.67|3844.27|3843.67|3845.39|3844.79|3814.77|3814.17|73196
1615212000000|2021-03-08 14:00:00|3844.52|3843.92|3844.04|3843.64|3864.42|3864.02|3832.92|3832.52|294238
1615215600000|2021-03-08 15:00:00|3844.17|3843.77|3871.07|3870.67|3878.82|3878.42|3837.67|3837.27|347987
1615219200000|2021-03-08 16:00:00|3871.19|3870.79|3857.32|3856.92|3878.82|3878.42|3857.07|3856.67|237056
1615222800000|2021-03-08 17:00:00|3857.57|3857.17|3872.57|3872.17|3881.07|3880.67|3856.32|3855.92|145856
1615226400000|2021-03-08 18:00:00|3872.82|3872.42|3848.06|3847.66|3881.31|3880.91|3846.56|3846.16|167503
1615230000000|2021-03-08 19:00:00|3847.81|3847.41|3852.31|3851.91|3865.56|3865.16|3843.81|3843.41|189627
1615233600000|2021-03-08 20:00:00|3852.06|3851.66|3822.51|3822.11|3852.06|3851.66|3819.01|3818.61|280936
1615237200000|2021-03-08 21:00:00|3822.61|3822.01|3832.16|3830.66|3835.88|3835.28|3821.01|3820.41|65358
1615240800000|2021-03-08 22:00:00|3832.42|3830.92|3833.42|3831.92|3833.82|3832.32|3831.8|3830.3|0
1615244400000|2021-03-08 23:00:00|3834.13|3833.53|3840.38|3839.78|3844.76|3844.16|3832.51|3831.91|14074
1615248000000|2021-03-09 00:00:00|3840.51|3839.91|3837.51|3836.91|3843.76|3843.16|3831.51|3830.91|17450
1615251600000|2021-03-09 01:00:00|3837.76|3837.16|3829.76|3829.16|3848.01|3847.41|3828.51|3827.91|26411
1615255200000|2021-03-09 02:00:00|3829.51|3828.91|3845.26|3844.66|3846.38|3845.78|3829.26|3828.66|22529
1615258800000|2021-03-09 03:00:00|3845.38|3844.78|3853.01|3852.41|3853.51|3852.91|3844.13|3843.53|13911
1615262400000|2021-03-09 04:00:00|3853.26|3852.66|3853.01|3852.41|3855.51|3854.91|3848.26|3847.66|9627
1615266000000|2021-03-09 05:00:00|3853.26|3852.66|3850.01|3849.41|3855.76|3855.16|3849.51|3848.91|7936
1615269600000|2021-03-09 06:00:00|3850.26|3849.66|3840.51|3839.91|3854.01|3853.41|3837.51|3836.91|11575
1615273200000|2021-03-09 07:00:00|3840.26|3839.66|3852.01|3851.41|3853.01|3852.41|3836.01|3835.41|16359
1615276800000|2021-03-09 08:00:00|3851.76|3851.16|3856.51|3855.91|3859.76|3859.16|3845.38|3844.78|36025
1615280400000|2021-03-09 09:00:00|3856.76|3856.16|3861.01|3860.41|3865.26|3864.66|3856.01|3855.41|29218
1615284000000|2021-03-09 10:00:00|3860.88|3860.28|3859.01|3858.41|3864.01|3863.41|3856.01|3855.41|20114
1615287600000|2021-03-09 11:00:00|3858.88|3858.28|3864.51|3863.91|3867.26|3866.66|3858.26|3857.66|28697
1615291200000|2021-03-09 12:00:00|3864.63|3864.03|3854.51|3853.91|3864.63|3864.03|3853.26|3852.66|32653
1615294800000|2021-03-09 13:00:00|3854.76|3854.16|3859.76|3859.16|3861.51|3860.91|3853.51|3852.91|40785
1615298400000|2021-03-09 14:00:00|3860.01|3859.41|3876.66|3876.26|3879.41|3879.01|3857.26|3856.66|221676
1615302000000|2021-03-09 15:00:00|3876.91|3876.51|3888.98|3888.58|3891.48|3891.08|3874.91|3874.51|287932
1615305600000|2021-03-09 16:00:00|3888.73|3888.33|3893.73|3893.33|3894.48|3894.08|3885.73|3885.33|139239
1615309200000|2021-03-09 17:00:00|3893.98|3893.58|3895.11|3894.71|3901.98|3901.58|3892.48|3892.08|104781
1615312800000|2021-03-09 18:00:00|3895.61|3895.21|3902.23|3901.83|3903.36|3902.96|3895.61|3895.21|113687
1615316400000|2021-03-09 19:00:00|3902.36|3901.96|3895.11|3894.71|3903.61|3903.21|3893.73|3893.33|118476
1615320000000|2021-03-09 20:00:00|3894.86|3894.46|3875.54|3875.14|3900.86|3900.46|3873.04|3872.64|279412
1615323600000|2021-03-09 21:00:00|3875.79|3875.39|3875.38|3873.88|3878.3|3877.7|3872.3|3871.44|74789
1615327200000|2021-03-09 22:00:00|3875.3|3873.8|3878.51|3877.01|3878.66|3877.16|3874.58|3873.08|0
1615330800000|2021-03-09 23:00:00|3878.55|3877.05|3878.68|3878.08|3881.93|3881.33|3876.55|3875.95|8732
1615334400000|2021-03-10 00:00:00|3878.43|3877.83|3874.18|3873.58|3878.93|3878.33|3871.68|3871.08|14295
1615338000000|2021-03-10 01:00:00|3874.43|3873.83|3866.18|3865.58|3878.68|3878.08|3865.93|3865.33|17228
1615341600000|2021-03-10 02:00:00|3866.05|3865.45|3868.93|3868.33|3870.18|3869.58|3864.68|3864.08|11711
1615345200000|2021-03-10 03:00:00|3869.18|3868.58|3867.05|3866.45|3870.55|3869.95|3866.68|3866.08|6428
1615348800000|2021-03-10 04:00:00|3867.18|3866.58|3871.55|3870.95|3874.43|3873.83|3863.43|3862.83|10728
1615352400000|2021-03-10 05:00:00|3871.43|3870.83|3866.68|3866.08|3871.8|3871.2|3861.93|3861.33|12333
1615356000000|2021-03-10 06:00:00|3866.8|3866.2|3863.43|3862.83|3869.43|3868.83|3859.43|3858.83|8916
1615359600000|2021-03-10 07:00:00|3863.3|3862.7|3869.43|3868.83|3870.43|3869.83|3860.93|3860.33|9674
1615363200000|2021-03-10 08:00:00|3869.18|3868.58|3879.43|3878.83|3880.68|3880.08|3864.68|3864.08|28413
1615366800000|2021-03-10 09:00:00|3879.18|3878.58|3883.18|3882.58|3884.93|3884.33|3875.93|3875.33|18351
1615370400000|2021-03-10 10:00:00|3883.43|3882.83|3875.93|3875.33|3885.68|3885.08|3875.18|3874.58|13145
1615374000000|2021-03-10 11:00:00|3876.18|3875.58|3875.43|3874.83|3880.05|3879.45|3867.93|3867.33|26402
1615377600000|2021-03-10 12:00:00|3875.18|3874.58|3877.68|3877.08|3881.18|3880.58|3873.43|3872.83|22234
1615381200000|2021-03-10 13:00:00|3877.93|3877.33|3894.18|3893.58|3895.43|3894.83|3872.68|3872.08|99755
1615384800000|2021-03-10 14:00:00|3894.43|3893.83|3907.58|3907.18|3913.33|3912.93|3891.68|3891.08|266511
1615388400000|2021-03-10 15:00:00|3907.83|3907.43|3897.97|3897.57|3912.58|3912.18|3886.1|3885.7|301316
1615392000000|2021-03-10 16:00:00|3898.1|3897.7|3905.6|3905.2|3910.1|3909.7|3895.1|3894.7|210462
1615395600000|2021-03-10 17:00:00|3905.85|3905.45|3906.71|3906.31|3907.46|3907.06|3895.1|3894.7|161666
1615399200000|2021-03-10 18:00:00|3906.96|3906.56|3902.96|3902.56|3911.46|3911.06|3893.21|3892.81|173806
1615402800000|2021-03-10 19:00:00|3902.71|3902.31|3912.46|3912.06|3918.21|3917.81|3898.96|3898.56|138321
1615406400000|2021-03-10 20:00:00|3912.58|3912.18|3899.3|3898.9|3915.71|3915.31|3898.05|3897.65|200987
1615410000000|2021-03-10 21:00:00|3899.4|3898.8|3910.05|3908.55|3910.05|3909.15|3897.88|3897.28|55851
1615413600000|2021-03-10 22:00:00|3909.46|3907.96|3909.83|3908.33|3910.23|3908.73|3909.43|3907.93|3
1615417200000|2021-03-10 23:00:00|3909.5|3908.9|3902.13|3901.53|3910.63|3910.03|3902.13|3901.53|8820
1615420800000|2021-03-11 00:00:00|3902.38|3901.78|3897.88|3897.28|3904.63|3904.03|3895.13|3894.53|15115
1615424400000|2021-03-11 01:00:00|3897.75|3897.15|3912.38|3911.78|3912.88|3912.28|3897.13|3896.53|15415
1615428000000|2021-03-11 02:00:00|3912.5|3911.9|3914.63|3914.03|3916.88|3916.28|3912.13|3911.53|12918
1615431600000|2021-03-11 03:00:00|3914.88|3914.28|3914.88|3914.28|3920.13|3919.53|3913.38|3912.78|9490
1615435200000|2021-03-11 04:00:00|3915.13|3914.53|3916.63|3916.03|3918.13|3917.53|3913.13|3912.53|5444
1615438800000|2021-03-11 05:00:00|3916.38|3915.78|3916.63|3916.03|3919.13|3918.53|3915.38|3914.78|6866
1615442400000|2021-03-11 06:00:00|3916.13|3915.53|3922.63|3922.03|3922.63|3922.03|3913.63|3913.03|9366
1615446000000|2021-03-11 07:00:00|3922.38|3921.78|3925.38|3924.78|3926.63|3926.03|3919.38|3918.78|12497
1615449600000|2021-03-11 08:00:00|3924.75|3924.15|3927.13|3926.53|3927.38|3926.78|3922.13|3921.53|25600
1615453200000|2021-03-11 09:00:00|3927.38|3926.78|3927.13|3926.53|3931.13|3930.53|3925.63|3925.03|18087
1615456800000|2021-03-11 10:00:00|3926.88|3926.28|3928.88|3928.28|3931|3930.4|3924.88|3924.28|11797
1615460400000|2021-03-11 11:00:00|3928.75|3928.15|3924.13|3923.53|3929.63|3929.03|3923.38|3922.78|21756
1615464000000|2021-03-11 12:00:00|3923.63|3923.03|3926.38|3925.78|3929|3928.4|3921.25|3920.65|40801
1615467600000|2021-03-11 13:00:00|3926|3925.4|3922.88|3922.28|3928.63|3928.03|3919.63|3919.03|64906
1615471200000|2021-03-11 14:00:00|3922.38|3921.78|3933.03|3932.63|3933.53|3933.13|3921.13|3920.53|232196
1615474800000|2021-03-11 15:00:00|3933.28|3932.88|3944.28|3943.88|3945.03|3944.63|3923.53|3923.13|218954
1615478400000|2021-03-11 16:00:00|3944.4|3944|3952.28|3951.88|3956.53|3956.13|3944.4|3944|206943
1615482000000|2021-03-11 17:00:00|3952.53|3952.13|3953.59|3953.19|3958.49|3958.09|3949.84|3949.44|129473
1615485600000|2021-03-11 18:00:00|3953.71|3953.31|3950.09|3949.69|3960.84|3960.44|3948.09|3947.69|123557
1615489200000|2021-03-11 19:00:00|3950.59|3950.19|3945.09|3944.69|3955.59|3955.19|3944.84|3944.44|91008
1615492800000|2021-03-11 20:00:00|3944.84|3944.44|3938.92|3938.52|3946.92|3946.52|3937.17|3936.77|213770
1615496400000|2021-03-11 21:00:00|3939.02|3938.42|3936.81|3935.31|3939.3|3938.7|3934.67|3934.07|75866
1615500000000|2021-03-11 22:00:00|3937.1|3935.6|3939.24|3937.74|3939.24|3937.74|3936.96|3935.46|1
1615503600000|2021-03-11 23:00:00|3938.92|3938.32|3942.8|3942.2|3947.05|3946.45|3937.92|3937.32|7608
1615507200000|2021-03-12 00:00:00|3943.05|3942.45|3943.92|3943.32|3947.05|3946.45|3941.55|3940.95|7460
1615510800000|2021-03-12 01:00:00|3943.8|3943.2|3944.05|3943.45|3946.8|3946.2|3943.05|3942.45|9550
1615514400000|2021-03-12 02:00:00|3944.3|3943.7|3938.3|3937.7|3947.55|3946.95|3935.55|3934.95|11155
1615518000000|2021-03-12 03:00:00|3938.42|3937.82|3943.8|3943.2|3944.05|3943.45|3937.05|3936.45|4992
1615521600000|2021-03-12 04:00:00|3943.92|3943.32|3947.3|3946.7|3947.55|3946.95|3942.55|3941.95|4318
1615525200000|2021-03-12 05:00:00|3947.55|3946.95|3940.05|3939.45|3948.3|3947.7|3939.05|3938.45|5189
1615528800000|2021-03-12 06:00:00|3940.17|3939.57|3936.3|3935.7|3941.55|3940.95|3936.05|3935.45|9423
1615532400000|2021-03-12 07:00:00|3936.05|3935.45|3926.55|3925.95|3937.05|3936.45|3923.05|3922.45|20327
1615536000000|2021-03-12 08:00:00|3926.8|3926.2|3916.05|3915.45|3928.05|3927.45|3914.3|3913.7|26876
1615539600000|2021-03-12 09:00:00|3915.3|3914.7|3916.05|3915.45|3920.55|3919.95|3912.55|3911.95|15804
1615543200000|2021-03-12 10:00:00|3916.3|3915.7|3916.92|3916.32|3920.55|3919.95|3911.8|3911.2|13795
1615546800000|2021-03-12 11:00:00|3917.05|3916.45|3917.05|3916.45|3920.8|3920.2|3913.05|3912.45|13068
1615550400000|2021-03-12 12:00:00|3917.3|3916.7|3928.8|3928.2|3929.05|3928.45|3916.3|3915.7|31485
1615554000000|2021-03-12 13:00:00|3928.55|3927.95|3923.05|3922.45|3931.55|3930.95|3922.55|3921.95|76702
1615557600000|2021-03-12 14:00:00|3922.92|3922.32|3932.2|3931.8|3932.45|3932.05|3916.2|3915.8|225178
1615561200000|2021-03-12 15:00:00|3932.07|3931.67|3921.95|3921.55|3934.2|3933.8|3916.7|3916.3|232527
1615564800000|2021-03-12 16:00:00|3921.7|3921.3|3927.58|3927.18|3930.33|3929.93|3915.45|3915.05|199681
1615568400000|2021-03-12 17:00:00|3927.83|3927.43|3928.65|3928.25|3935.58|3935.18|3923.83|3923.43|90857
1615572000000|2021-03-12 18:00:00|3928.9|3928.5|3930.65|3930.25|3934.65|3934.25|3925.65|3925.25|65318
1615575600000|2021-03-12 19:00:00|3930.9|3930.5|3936.9|3936.5|3938.15|3937.75|3929.65|3929.25|141384
1615579200000|2021-03-12 20:00:00|3937.15|3936.75|3944.21|3943.81|3945.46|3945.06|3931.15|3930.75|140239
1615582800000|2021-03-12 21:00:00|3944.31|3943.71|3944.43|3942.93|3948.88|3948.28|3942.75|3942.15|48148
1615759200000|2021-03-14 22:00:00|3950.25|3949.65|3947.38|3946.78|3953.13|3952.53|3942.38|3941.78|5019
1615762800000|2021-03-14 23:00:00|3947.25|3946.65|3952.13|3951.53|3954.63|3954.03|3946.88|3946.28|6166
1615766400000|2021-03-15 00:00:00|3951.88|3951.28|3952.63|3952.03|3956.13|3955.53|3950.38|3949.78|5872
1615770000000|2021-03-15 01:00:00|3952.75|3952.15|3956.13|3955.53|3958.13|3957.53|3952.13|3951.53|5215
1615773600000|2021-03-15 02:00:00|3956.25|3955.65|3950.13|3949.53|3958.13|3957.53|3949.63|3949.03|6542
1615777200000|2021-03-15 03:00:00|3949.88|3949.28|3948.25|3947.65|3951.63|3951.03|3946.25|3945.65|4930
1615780800000|2021-03-15 04:00:00|3948.38|3947.78|3948.13|3947.53|3949.38|3948.78|3944.38|3943.78|3087
1615784400000|2021-03-15 05:00:00|3948.38|3947.78|3941.38|3940.78|3949.38|3948.78|3940.88|3940.28|4446
1615788000000|2021-03-15 06:00:00|3941.63|3941.03|3942.25|3941.65|3945.13|3944.53|3937.13|3936.53|7105
1615791600000|2021-03-15 07:00:00|3942.38|3941.78|3943.13|3942.53|3943.88|3943.28|3934.88|3934.28|17327
1615795200000|2021-03-15 08:00:00|3943.38|3942.78|3952.88|3952.28|3953.63|3953.03|3940.88|3940.28|27247
1615798800000|2021-03-15 09:00:00|3952.75|3952.15|3955.63|3955.03|3957.88|3957.28|3952.38|3951.78|22501
1615802400000|2021-03-15 10:00:00|3955.88|3955.28|3951.88|3951.28|3956.13|3955.53|3948.88|3948.28|23867
1615806000000|2021-03-15 11:00:00|3951.63|3951.03|3947.13|3946.53|3952.88|3952.28|3946.63|3946.03|47037
1615809600000|2021-03-15 12:00:00|3947.38|3946.78|3941.38|3940.78|3947.38|3946.78|3938.13|3937.53|50445
1615813200000|2021-03-15 13:00:00|3941.13|3940.53|3942.53|3942.13|3949.53|3949.13|3939.53|3939.13|272984
1615816800000|2021-03-15 14:00:00|3942.28|3941.88|3942.53|3942.13|3944.03|3943.63|3936.28|3935.88|325957
1615820400000|2021-03-15 15:00:00|3942.28|3941.88|3933.78|3933.38|3944.53|3944.13|3923.28|3922.88|286867
1615824000000|2021-03-15 16:00:00|3933.53|3933.13|3944.59|3944.19|3944.59|3944.19|3932.78|3932.38|152785
1615827600000|2021-03-15 17:00:00|3944.84|3944.44|3949.76|3949.36|3949.76|3949.36|3941.84|3941.44|119423
1615831200000|2021-03-15 18:00:00|3950.01|3949.61|3955.51|3955.11|3958.26|3957.86|3950.01|3949.61|172304
1615834800000|2021-03-15 19:00:00|3955.26|3954.86|3968.01|3967.61|3970.26|3969.86|3948.01|3947.61|274373
1615838400000|2021-03-15 20:00:00|3968|3967.4|3967.9|3966.4|3971|3970.4|3966.62|3965.32|67173
1615842000000|2021-03-15 21:00:00|3967.97|3966.47|3968.16|3966.66|3969.07|3967.57|3967.83|3966.33|1
1615845600000|2021-03-15 22:00:00|3969.12|3968.52|3963|3962.4|3969.12|3968.52|3962|3961.4|7068
1615849200000|2021-03-15 23:00:00|3963.25|3962.65|3962.5|3961.9|3965|3964.4|3961.75|3961.15|5504
1615852800000|2021-03-16 00:00:00|3962.75|3962.15|3965.5|3964.9|3966|3965.4|3961.75|3961.15|11625
1615856400000|2021-03-16 01:00:00|3965.75|3965.15|3970.5|3969.9|3973.12|3972.52|3965|3964.4|21271
1615860000000|2021-03-16 02:00:00|3970.75|3970.15|3970.5|3969.9|3971|3970.4|3965.75|3965.15|8796
1615863600000|2021-03-16 03:00:00|3970.75|3970.15|3969.5|3968.9|3972|3971.4|3968.25|3967.65|5768
1615867200000|2021-03-16 04:00:00|3969.25|3968.65|3970|3969.4|3970.5|3969.9|3967.25|3966.65|4011
1615870800000|2021-03-16 05:00:00|3970.25|3969.65|3970.5|3969.9|3971.5|3970.9|3967.75|3967.15|4281
1615874400000|2021-03-16 06:00:00|3970.75|3970.15|3973.25|3972.65|3973.25|3972.65|3967.25|3966.65|9018
1615878000000|2021-03-16 07:00:00|3973|3972.4|3971|3970.4|3974.75|3974.15|3969.25|3968.65|14172
1615881600000|2021-03-16 08:00:00|3971.25|3970.65|3967.37|3966.77|3971.5|3970.9|3965.25|3964.65|38168
1615885200000|2021-03-16 09:00:00|3967.25|3966.65|3967.75|3967.15|3969.25|3968.65|3965.5|3964.9|30205
1615888800000|2021-03-16 10:00:00|3967.5|3966.9|3970.5|3969.9|3970.5|3969.9|3966.75|3966.15|37073
1615892400000|2021-03-16 11:00:00|3970.37|3969.77|3973.75|3973.15|3974.25|3973.65|3969.75|3969.15|38097
1615896000000|2021-03-16 12:00:00|3974|3973.4|3972|3971.4|3976.25|3975.65|3970.5|3969.9|53536
1615899600000|2021-03-16 13:00:00|3971.75|3971.15|3977.4|3977|3979.15|3978.75|3970.15|3969.75|254314
1615903200000|2021-03-16 14:00:00|3977.65|3977.25|3975.65|3975.25|3981.15|3980.75|3973.4|3973|287507
1615906800000|2021-03-16 15:00:00|3975.9|3975.5|3973.35|3972.95|3977.85|3977.45|3970.6|3970.2|208532
1615910400000|2021-03-16 16:00:00|3973.6|3973.2|3971.35|3970.95|3974.85|3974.45|3963.6|3963.2|201493
1615914000000|2021-03-16 17:00:00|3971.6|3971.2|3965.62|3965.22|3976.35|3975.95|3963.87|3963.47|176643
1615917600000|2021-03-16 18:00:00|3965.74|3965.34|3962.37|3961.97|3969.37|3968.97|3953.87|3953.47|238418
1615921200000|2021-03-16 19:00:00|3962.62|3962.22|3962.62|3962.22|3973.37|3972.97|3957.62|3957.22|250531
1615924800000|2021-03-16 20:00:00|3962.87|3962.47|3968.81|3967.31|3969.18|3968.58|3961.68|3961.08|56994
1615928400000|2021-03-16 21:00:00|3968.08|3966.58|3966.83|3965.33|3968.34|3966.84|3965.9|3964.4|2
1615932000000|2021-03-16 22:00:00|3968.05|3967.45|3969.68|3969.08|3971.18|3970.58|3968.05|3967.45|6130
1615935600000|2021-03-16 23:00:00|3969.43|3968.83|3965.68|3965.08|3970.93|3970.33|3965.43|3964.83|4906
1615939200000|2021-03-17 00:00:00|3965.8|3965.2|3965.05|3964.45|3967.18|3966.58|3961.43|3960.83|8882
1615942800000|2021-03-17 01:00:00|3965.18|3964.58|3961.68|3961.08|3966.18|3965.58|3957.43|3956.83|12889
1615946400000|2021-03-17 02:00:00|3961.55|3960.95|3962.18|3961.58|3962.93|3962.33|3958.18|3957.58|7253
1615950000000|2021-03-17 03:00:00|3961.93|3961.33|3961.18|3960.58|3962.93|3962.33|3959.18|3958.58|6488
1615953600000|2021-03-17 04:00:00|3961.43|3960.83|3961.43|3960.83|3961.43|3960.83|3959.18|3958.58|2675
1615957200000|2021-03-17 05:00:00|3961.18|3960.58|3964.68|3964.08|3965.43|3964.83|3959.18|3958.58|6061
1615960800000|2021-03-17 06:00:00|3964.8|3964.2|3963.68|3963.08|3965.93|3965.33|3961.43|3960.83|8899
1615964400000|2021-03-17 07:00:00|3963.93|3963.33|3961.93|3961.33|3964.68|3964.08|3959.93|3959.33|8750
1615968000000|2021-03-17 08:00:00|3961.68|3961.08|3962.18|3961.58|3965.43|3964.83|3959.68|3959.08|19959
1615971600000|2021-03-17 09:00:00|3962.43|3961.83|3961.18|3960.58|3964.18|3963.58|3959.8|3959.2|12872
1615975200000|2021-03-17 10:00:00|3961.43|3960.83|3959.93|3959.33|3964.43|3963.83|3959.68|3959.08|18609
1615978800000|2021-03-17 11:00:00|3959.68|3959.08|3948.93|3948.33|3960.18|3959.58|3946.68|3946.08|37540
1615982400000|2021-03-17 12:00:00|3948.43|3947.83|3951.43|3950.83|3952.43|3951.83|3946.18|3945.58|46965
1615986000000|2021-03-17 13:00:00|3951.18|3950.58|3948.83|3948.43|3952.18|3951.58|3941.33|3940.93|204419
1615989600000|2021-03-17 14:00:00|3949.08|3948.68|3939.33|3938.93|3952.83|3952.43|3937.2|3936.8|280545
1615993200000|2021-03-17 15:00:00|3939.08|3938.68|3944.83|3944.43|3947.08|3946.68|3936.08|3935.68|174798
1615996800000|2021-03-17 16:00:00|3944.58|3944.18|3942.06|3941.66|3949.81|3949.41|3940.81|3940.41|136795
1616000400000|2021-03-17 17:00:00|3941.81|3941.41|3942.36|3941.96|3946.31|3945.91|3939.99|3939.59|110893
1616004000000|2021-03-17 18:00:00|3947.74|3947.34|3979.49|3979.09|3980.74|3980.34|3946.36|3945.96|408993
1616007600000|2021-03-17 19:00:00|3979.24|3978.84|3975.74|3975.34|3983.99|3983.59|3966.99|3966.59|333823
1616011200000|2021-03-17 20:00:00|3975.55|3975.15|3972.32|3970.82|3977.72|3976.8|3971.02|3970.42|62465
1616014800000|2021-03-17 21:00:00|3972.82|3971.32|3972.78|3971.28|3973.4|3971.9|3972.17|3970.67|0
1616018400000|2021-03-17 22:00:00|3972.77|3972.17|3976.9|3976.3|3980.15|3979.55|3972.52|3971.92|9335
1616022000000|2021-03-17 23:00:00|3977.15|3976.55|3983.15|3982.55|3984.02|3983.42|3975.4|3974.8|8396
1616025600000|2021-03-18 00:00:00|3983.4|3982.8|3987.15|3986.55|3988.15|3987.55|3982.65|3982.05|13484
1616029200000|2021-03-18 01:00:00|3987.4|3986.8|3987.9|3987.3|3989.15|3988.55|3984.9|3984.3|11475
1616032800000|2021-03-18 02:00:00|3988.15|3987.55|3985.65|3985.05|3988.65|3988.05|3982.9|3982.3|8389
1616036400000|2021-03-18 03:00:00|3985.9|3985.3|3975.4|3974.8|3985.9|3985.3|3974.9|3974.3|14123
1616040000000|2021-03-18 04:00:00|3975.65|3975.05|3977.65|3977.05|3978.15|3977.55|3972.9|3972.3|7533
1616043600000|2021-03-18 05:00:00|3977.52|3976.92|3975.9|3975.3|3978.02|3977.42|3973.4|3972.8|8082
1616047200000|2021-03-18 06:00:00|3976.02|3975.42|3982.02|3981.42|3982.9|3982.3|3975.15|3974.55|7496
1616050800000|2021-03-18 07:00:00|3981.9|3981.3|3963.15|3962.55|3982.9|3982.3|3960.9|3960.3|35874
1616054400000|2021-03-18 08:00:00|3963.4|3962.8|3953.65|3953.05|3965.15|3964.55|3951.4|3950.8|40066
1616058000000|2021-03-18 09:00:00|3953.4|3952.8|3956.4|3955.8|3959.9|3959.3|3952.65|3952.05|21983
1616061600000|2021-03-18 10:00:00|3956.52|3955.92|3959.4|3958.8|3963.4|3962.8|3955.15|3954.55|22192
1616065200000|2021-03-18 11:00:00|3959.65|3959.05|3947.4|3946.8|3960.9|3960.3|3943.4|3942.8|52734
1616068800000|2021-03-18 12:00:00|3947.15|3946.55|3948.9|3948.3|3952.65|3952.05|3944.9|3944.3|63655
1616072400000|2021-03-18 13:00:00|3948.65|3948.05|3954.05|3953.65|3955.8|3955.4|3941.8|3941.4|271306
1616076000000|2021-03-18 14:00:00|3953.92|3953.52|3953.8|3953.4|3957.55|3957.15|3943.8|3943.4|264417
1616079600000|2021-03-18 15:00:00|3954.05|3953.65|3962.18|3961.78|3962.43|3962.03|3952.8|3952.4|184553
1616083200000|2021-03-18 16:00:00|3962.43|3962.03|3949.68|3949.28|3970.18|3969.78|3947.43|3947.03|183396
1616086800000|2021-03-18 17:00:00|3949.93|3949.53|3963.18|3962.78|3964.18|3963.78|3949.43|3949.03|115239
1616090400000|2021-03-18 18:00:00|3963.43|3963.03|3936.68|3936.28|3963.93|3963.53|3925.18|3924.78|273140
1616094000000|2021-03-18 19:00:00|3936.55|3936.15|3918.43|3918.03|3938.93|3938.53|3912.18|3911.78|396101
1616097600000|2021-03-18 20:00:00|3918.11|3917.51|3922.25|3920.75|3928.23|3927.63|3917.36|3916.76|68665
1616101200000|2021-03-18 21:00:00|3922.36|3920.86|3923.41|3921.91|3924.36|3922.86|3921.67|3920.17|0
1616104800000|2021-03-18 22:00:00|3923.37|3921.87|3917.36|3916.76|3927.61|3927.01|3917.36|3916.76|11178
1616108400000|2021-03-18 23:00:00|3917.11|3916.51|3921.11|3920.51|3923.61|3923.01|3916.61|3916.01|8635
1616112000000|2021-03-19 00:00:00|3920.98|3920.38|3926.86|3926.26|3927.86|3927.26|3919.61|3919.01|13896
1616115600000|2021-03-19 01:00:00|3927.11|3926.51|3929.36|3928.76|3930.11|3929.51|3922.86|3922.26|12236
1616119200000|2021-03-19 02:00:00|3929.23|3928.63|3920.86|3920.26|3929.36|3928.76|3919.61|3919.01|11673
1616122800000|2021-03-19 03:00:00|3921.11|3920.51|3920.11|3919.51|3927.61|3927.01|3918.61|3918.01|13683
1616126400000|2021-03-19 04:00:00|3920.36|3919.76|3924.86|3924.26|3925.61|3925.01|3918.86|3918.26|7470
1616130000000|2021-03-19 05:00:00|3924.61|3924.01|3922.36|3921.76|3926.61|3926.01|3918.36|3917.76|8111
1616133600000|2021-03-19 06:00:00|3922.11|3921.51|3921.11|3920.51|3923.11|3922.51|3910.11|3909.51|17886
1616137200000|2021-03-19 07:00:00|3921.36|3920.76|3927.61|3927.01|3929.11|3928.51|3920.61|3920.01|18247
1616140800000|2021-03-19 08:00:00|3928.11|3927.51|3932.61|3932.01|3934.61|3934.01|3926.86|3926.26|34098
1616144400000|2021-03-19 09:00:00|3932.86|3932.26|3929.36|3928.76|3933.61|3933.01|3928.61|3928.01|16843
1616148000000|2021-03-19 10:00:00|3929.48|3928.88|3931.23|3930.63|3932.11|3931.51|3923.86|3923.26|25038
1616151600000|2021-03-19 11:00:00|3931.11|3930.51|3925.86|3925.26|3931.23|3930.63|3919.61|3919.01|28739
1616155200000|2021-03-19 12:00:00|3925.61|3925.01|3926.11|3925.51|3929.86|3929.26|3923.61|3923.01|44337
1616158800000|2021-03-19 13:00:00|3925.86|3925.26|3900.26|3899.86|3925.86|3925.26|3888.76|3888.36|411733
1616162400000|2021-03-19 14:00:00|3899.76|3899.36|3913.51|3913.11|3914.51|3914.11|3886.26|3885.86|309947
1616166000000|2021-03-19 15:00:00|3913.76|3913.36|3920.46|3920.06|3924.21|3923.81|3898.46|3898.06|186920
1616169600000|2021-03-19 16:00:00|3920.21|3919.81|3925.46|3925.06|3927.21|3926.81|3917.96|3917.56|134949
1616173200000|2021-03-19 17:00:00|3925.71|3925.31|3926.09|3925.69|3928.59|3928.19|3917.71|3917.31|113364
1616176800000|2021-03-19 18:00:00|3926.34|3925.94|3929.59|3929.19|3929.84|3929.44|3917.09|3916.69|125838
1616180400000|2021-03-19 19:00:00|3929.84|3929.44|3908.84|3908.44|3930.59|3930.19|3908.59|3908.19|324178
1616184000000|2021-03-19 20:00:00|3908.83|3908.43|3908.54|3907.04|3912.93|3912.33|3907.05|3905.84|86998
1616364000000|2021-03-21 22:00:00|3904.05|3903.45|3904.93|3904.33|3905.68|3905.08|3898.05|3897.45|12900
1616367600000|2021-03-21 23:00:00|3905.18|3904.58|3907.55|3906.95|3909.93|3909.33|3904.8|3904.2|9131
1616371200000|2021-03-22 00:00:00|3907.68|3907.08|3903.18|3902.58|3908.68|3908.08|3902.93|3902.33|11232
1616374800000|2021-03-22 01:00:00|3902.93|3902.33|3910.43|3909.83|3911.68|3911.08|3896.43|3895.83|19252
1616378400000|2021-03-22 02:00:00|3910.55|3909.95|3908.68|3908.08|3910.68|3910.08|3903.93|3903.33|10785
1616382000000|2021-03-22 03:00:00|3908.55|3907.95|3908.43|3907.83|3910.43|3909.83|3906.93|3906.33|5693
1616385600000|2021-03-22 04:00:00|3908.68|3908.08|3913.43|3912.83|3915.68|3915.08|3907.68|3907.08|8193
1616389200000|2021-03-22 05:00:00|3913.3|3912.7|3910.68|3910.08|3914.68|3914.08|3909.68|3909.08|5977
1616392800000|2021-03-22 06:00:00|3910.43|3909.83|3907.93|3907.33|3912.68|3912.08|3907.93|3907.33|5656
1616396400000|2021-03-22 07:00:00|3907.43|3906.83|3903.18|3902.58|3910.43|3909.83|3898.93|3898.33|14513
1616400000000|2021-03-22 08:00:00|3903.43|3902.83|3908.93|3908.33|3911.93|3911.33|3898.18|3897.58|24212
1616403600000|2021-03-22 09:00:00|3908.68|3908.08|3909.68|3909.08|3910.8|3910.2|3903.68|3903.08|12674
1616407200000|2021-03-22 10:00:00|3909.93|3909.33|3913.18|3912.58|3914.18|3913.58|3908.68|3908.08|10526
1616410800000|2021-03-22 11:00:00|3912.93|3912.33|3920.18|3919.58|3922.18|3921.58|3912.93|3912.33|21282
1616414400000|2021-03-22 12:00:00|3920.43|3919.83|3916.93|3916.33|3920.68|3920.08|3915.18|3914.58|30102
1616418000000|2021-03-22 13:00:00|3916.68|3916.08|3927.83|3927.43|3929.58|3929.18|3914.83|3914.43|210681
1616421600000|2021-03-22 14:00:00|3928.08|3927.68|3935.58|3935.18|3939.33|3938.93|3925.08|3924.68|228339
1616425200000|2021-03-22 15:00:00|3935.33|3934.93|3938.94|3938.54|3941.19|3940.79|3933.58|3933.18|108417
1616428800000|2021-03-22 16:00:00|3939.19|3938.79|3946.69|3946.29|3947.44|3947.04|3939.19|3938.79|94256
1616432400000|2021-03-22 17:00:00|3946.94|3946.54|3948.57|3948.17|3948.57|3948.17|3942.44|3942.04|69407
1616436000000|2021-03-22 18:00:00|3948.32|3947.92|3953.32|3952.92|3955.32|3954.92|3947.82|3947.42|106399
1616439600000|2021-03-22 19:00:00|3953.57|3953.17|3941.07|3940.67|3956.07|3955.67|3939.82|3939.42|214644
1616443200000|2021-03-22 20:00:00|3941.15|3940.55|3945.05|3943.55|3945.77|3945.17|3940.9|3940.3|47683
1616446800000|2021-03-22 21:00:00|3945.01|3943.51|3944.25|3942.75|3945.34|3943.84|3943.85|3942.35|0
1616450400000|2021-03-22 22:00:00|3944.28|3942.78|3944.65|3944.05|3946.9|3946.3|3942.65|3942.05|6872
1616454000000|2021-03-22 23:00:00|3944.15|3943.55|3948.15|3947.55|3948.65|3948.05|3943.65|3943.05|4222
1616457600000|2021-03-23 00:00:00|3948.9|3948.3|3943.65|3943.05|3950.15|3949.55|3941.9|3941.3|12019
1616461200000|2021-03-23 01:00:00|3943.4|3942.8|3942.9|3942.3|3946.15|3945.55|3940.65|3940.05|10526
1616464800000|2021-03-23 02:00:00|3942.65|3942.05|3937.9|3937.3|3943.4|3942.8|3936.9|3936.3|11278
1616468400000|2021-03-23 03:00:00|3937.65|3937.05|3936.4|3935.8|3937.9|3937.3|3934.4|3933.8|8054
1616472000000|2021-03-23 04:00:00|3936.65|3936.05|3933.02|3932.42|3938.4|3937.8|3932.9|3932.3|5474
1616475600000|2021-03-23 05:00:00|3932.9|3932.3|3931.9|3931.3|3934.9|3934.3|3930.9|3930.3|8466
1616479200000|2021-03-23 06:00:00|3932.15|3931.55|3933.15|3932.55|3934.4|3933.8|3929.9|3929.3|8920
1616482800000|2021-03-23 07:00:00|3932.9|3932.3|3934.65|3934.05|3936.65|3936.05|3932.4|3931.8|10272
1616486400000|2021-03-23 08:00:00|3934.15|3933.55|3931.65|3931.05|3934.4|3933.8|3925.15|3924.55|27663
1616490000000|2021-03-23 09:00:00|3931.9|3931.3|3923.9|3923.3|3933.4|3932.8|3922.9|3922.3|19139
1616493600000|2021-03-23 10:00:00|3924.15|3923.55|3926.9|3926.3|3927.65|3927.05|3920.15|3919.55|23533
1616497200000|2021-03-23 11:00:00|3927.15|3926.55|3927.15|3926.55|3931.9|3931.3|3924.15|3923.55|21724
1616500800000|2021-03-23 12:00:00|3927.4|3926.8|3932.4|3931.8|3933.4|3932.8|3926.15|3925.55|27523
1616504400000|2021-03-23 13:00:00|3932.65|3932.05|3939.8|3939.4|3939.8|3939.4|3930.9|3930.3|167638
1616508000000|2021-03-23 14:00:00|3939.55|3939.15|3939.05|3938.65|3945.3|3944.9|3928.05|3927.65|249380
1616511600000|2021-03-23 15:00:00|3938.8|3938.4|3943.8|3943.4|3950.05|3949.65|3937.55|3937.15|191343
1616515200000|2021-03-23 16:00:00|3944.05|3943.65|3945.05|3944.65|3949.05|3948.65|3937.05|3936.65|177399
1616518800000|2021-03-23 17:00:00|3945.3|3944.9|3933.93|3933.53|3948.55|3948.15|3931.43|3931.03|137171
1616522400000|2021-03-23 18:00:00|3934.18|3933.78|3920.18|3919.78|3937.68|3937.28|3919.93|3919.53|206330
1616526000000|2021-03-23 19:00:00|3919.93|3919.53|3910.68|3910.28|3924.93|3924.53|3901.93|3901.53|454760
1616529600000|2021-03-23 20:00:00|3910.78|3910.18|3915.41|3913.91|3917.05|3916.45|3910.55|3909.95|54870
1616533200000|2021-03-23 21:00:00|3915.7|3914.2|3916.57|3915.07|3917.11|3915.61|3914.03|3912.53|0
1616536800000|2021-03-23 22:00:00|3917.17|3916.57|3913.3|3912.7|3917.42|3916.82|3910.3|3909.7|7078
1616540400000|2021-03-23 23:00:00|3912.8|3912.2|3910.05|3909.45|3912.92|3912.32|3907.05|3906.45|7846
1616544000000|2021-03-24 00:00:00|3910.3|3909.7|3911.3|3910.7|3914.8|3914.2|3909.3|3908.7|11342
1616547600000|2021-03-24 01:00:00|3911.55|3910.95|3906.55|3905.95|3915.55|3914.95|3906.3|3905.7|11904
1616551200000|2021-03-24 02:00:00|3906.3|3905.7|3908.8|3908.2|3910.3|3909.7|3903.55|3902.95|13107
1616554800000|2021-03-24 03:00:00|3908.67|3908.07|3913.05|3912.45|3914.55|3913.95|3905.8|3905.2|9785
1616558400000|2021-03-24 04:00:00|3913.17|3912.57|3910.05|3909.45|3913.8|3913.2|3908.3|3907.7|4864
1616562000000|2021-03-24 05:00:00|3909.92|3909.32|3906.8|3906.2|3912.55|3911.95|3906.55|3905.95|7409
1616565600000|2021-03-24 06:00:00|3907.05|3906.45|3911.05|3910.45|3912.05|3911.45|3906.05|3905.45|6880
1616569200000|2021-03-24 07:00:00|3911.3|3910.7|3910.3|3909.7|3913.8|3913.2|3907.55|3906.95|10337
1616572800000|2021-03-24 08:00:00|3910.17|3909.57|3924.05|3923.45|3926.05|3925.45|3906.8|3906.2|32142
1616576400000|2021-03-24 09:00:00|3924.3|3923.7|3924.92|3924.32|3929.3|3928.7|3922.55|3921.95|19272
1616580000000|2021-03-24 10:00:00|3924.8|3924.2|3923.8|3923.2|3927.05|3926.45|3920.8|3920.2|12435
1616583600000|2021-03-24 11:00:00|3924.05|3923.45|3922.55|3921.95|3930.05|3929.45|3921.55|3920.95|18249
1616587200000|2021-03-24 12:00:00|3922.8|3922.2|3924.8|3924.2|3929.92|3929.32|3922.55|3921.95|30595
1616590800000|2021-03-24 13:00:00|3924.55|3923.95|3921.95|3921.55|3934.95|3934.55|3921.2|3920.8|217565
1616594400000|2021-03-24 14:00:00|3921.7|3921.3|3937.45|3937.05|3938.7|3938.3|3917.45|3917.05|321539
1616598000000|2021-03-24 15:00:00|3937.7|3937.3|3929.82|3929.42|3942.45|3942.05|3926.82|3926.42|246799
1616601600000|2021-03-24 16:00:00|3930.07|3929.67|3928.57|3928.17|3938.07|3937.67|3928.07|3927.67|188872
1616605200000|2021-03-24 17:00:00|3928.82|3928.42|3928.07|3927.67|3928.82|3928.42|3914.32|3913.92|211525
1616608800000|2021-03-24 18:00:00|3927.82|3927.42|3911.07|3910.67|3929.44|3929.04|3910.32|3909.92|221021
1616612400000|2021-03-24 19:00:00|3911.57|3911.17|3890.16|3889.76|3917.07|3916.67|3889.91|3889.51|346072
1616616000000|2021-03-24 20:00:00|3890.03|3889.63|3893.69|3892.19|3894.13|3893.53|3888.13|3887.53|68240
1616619600000|2021-03-24 21:00:00|3893.73|3892.23|3893.25|3891.75|3893.76|3892.26|3892.53|3891.03|0
1616623200000|2021-03-24 22:00:00|3893|3892.4|3894.63|3894.03|3896.88|3896.28|3890.88|3890.28|9049
1616626800000|2021-03-24 23:00:00|3894.38|3893.78|3896.63|3896.03|3898.38|3897.78|3892.88|3892.28|5869
1616630400000|2021-03-25 00:00:00|3896.88|3896.28|3900.63|3900.03|3900.63|3900.03|3896.63|3896.03|11009
1616634000000|2021-03-25 01:00:00|3900.88|3900.28|3896.38|3895.78|3900.88|3900.28|3888.13|3887.53|19894
1616637600000|2021-03-25 02:00:00|3896.63|3896.03|3903.38|3902.78|3906.25|3905.65|3895.13|3894.53|19688
1616641200000|2021-03-25 03:00:00|3903.63|3903.03|3899.75|3899.15|3903.88|3903.28|3897.38|3896.78|7470
1616644800000|2021-03-25 04:00:00|3899.88|3899.28|3897.88|3897.28|3900.88|3900.28|3896.88|3896.28|3031
1616648400000|2021-03-25 05:00:00|3898.13|3897.53|3896.38|3895.78|3904.88|3904.28|3896.38|3895.78|9102
1616652000000|2021-03-25 06:00:00|3896.63|3896.03|3899.88|3899.28|3900.63|3900.03|3895.63|3895.03|5845
1616655600000|2021-03-25 07:00:00|3899.75|3899.15|3896.13|3895.53|3902.13|3901.53|3895.63|3895.03|10609
1616659200000|2021-03-25 08:00:00|3895.88|3895.28|3899.63|3899.03|3904.88|3904.28|3891.13|3890.53|25551
1616662800000|2021-03-25 09:00:00|3899.88|3899.28|3898.88|3898.28|3899.88|3899.28|3894.63|3894.03|14349
1616666400000|2021-03-25 10:00:00|3898.63|3898.03|3901.38|3900.78|3902.38|3901.78|3898.63|3898.03|11886
1616670000000|2021-03-25 11:00:00|3901.13|3900.53|3876.13|3875.53|3901.88|3901.28|3875.63|3875.03|52217
1616673600000|2021-03-25 12:00:00|3876.38|3875.78|3873.5|3872.9|3881.13|3880.53|3869.63|3869.03|73286
1616677200000|2021-03-25 13:00:00|3873.38|3872.78|3877.53|3877.13|3880.28|3879.88|3865.03|3864.63|279606
1616680800000|2021-03-25 14:00:00|3877.78|3877.38|3862.78|3862.38|3887.28|3886.88|3853.78|3853.38|346314
1616684400000|2021-03-25 15:00:00|3862.53|3862.13|3882.81|3882.41|3884.06|3883.66|3854.03|3853.63|313810
1616688000000|2021-03-25 16:00:00|3882.31|3881.91|3894.81|3894.41|3898.06|3897.66|3878.31|3877.91|238724
1616691600000|2021-03-25 17:00:00|3894.56|3894.16|3888.33|3887.93|3901.31|3900.91|3886.81|3886.41|227185
1616695200000|2021-03-25 18:00:00|3888.08|3887.68|3903.58|3903.18|3904.58|3904.18|3880.83|3880.43|199387
1616698800000|2021-03-25 19:00:00|3903.08|3902.68|3911.58|3911.18|3920.08|3919.68|3903.08|3902.68|306558
1616702400000|2021-03-25 20:00:00|3911.55|3911.15|3918.28|3916.78|3919.02|3918.42|3910.9|3910.3|59636
1616706000000|2021-03-25 21:00:00|3918.13|3916.63|3918.23|3916.73|3918.43|3916.93|3917.56|3916.06|4
1616709600000|2021-03-25 22:00:00|3918.52|3917.92|3914.4|3913.8|3918.52|3917.92|3911.65|3911.05|7510
1616713200000|2021-03-25 23:00:00|3914.65|3914.05|3917.9|3917.3|3921.9|3921.3|3914.15|3913.55|9713
1616716800000|2021-03-26 00:00:00|3918.15|3917.55|3915.65|3915.05|3922.15|3921.55|3913.4|3912.8|10629
1616720400000|2021-03-26 01:00:00|3915.4|3914.8|3920.65|3920.05|3921.15|3920.55|3912.65|3912.05|10127
1616724000000|2021-03-26 02:00:00|3920.9|3920.3|3922.9|3922.3|3923.65|3923.05|3917.9|3917.3|7516
1616727600000|2021-03-26 03:00:00|3923.15|3922.55|3924.15|3923.55|3926.65|3926.05|3923.15|3922.55|7349
1616731200000|2021-03-26 04:00:00|3924.02|3923.42|3925.65|3925.05|3926.15|3925.55|3923.52|3922.92|3584
1616734800000|2021-03-26 05:00:00|3925.9|3925.3|3930.65|3930.05|3931.15|3930.55|3924.4|3923.8|7733
1616738400000|2021-03-26 06:00:00|3930.9|3930.3|3928.15|3927.55|3932.15|3931.55|3927.9|3927.3|8184
1616742000000|2021-03-26 07:00:00|3927.9|3927.3|3925.4|3924.8|3929.52|3928.92|3923.15|3922.55|12381
1616745600000|2021-03-26 08:00:00|3924.9|3924.3|3923.9|3923.3|3929.15|3928.55|3922.15|3921.55|23939
1616749200000|2021-03-26 09:00:00|3923.77|3923.17|3922.9|3922.3|3925.65|3925.05|3919.9|3919.3|11820
1616752800000|2021-03-26 10:00:00|3922.77|3922.17|3920.4|3919.8|3924.15|3923.55|3917.65|3917.05|15680
1616756400000|2021-03-26 11:00:00|3920.65|3920.05|3921.4|3920.8|3923.15|3922.55|3915.9|3915.3|23973
1616760000000|2021-03-26 12:00:00|3921.65|3921.05|3920.9|3920.3|3924.9|3924.3|3914.9|3914.3|42020
1616763600000|2021-03-26 13:00:00|3920.65|3920.05|3927.3|3926.9|3928.67|3928.27|3919.4|3918.8|182281
1616767200000|2021-03-26 14:00:00|3927.55|3927.15|3930.05|3929.65|3938.05|3937.65|3925.55|3925.15|236875
1616770800000|2021-03-26 15:00:00|3930.3|3929.9|3933.15|3932.75|3933.9|3933.5|3920.4|3920|208413
1616774400000|2021-03-26 16:00:00|3933.4|3933|3939.4|3939|3944.15|3943.75|3929.9|3929.5|158254
1616778000000|2021-03-26 17:00:00|3939.65|3939.25|3934.58|3934.18|3944.4|3944|3928.15|3927.75|151728
1616781600000|2021-03-26 18:00:00|3934.83|3934.43|3937.33|3936.93|3937.58|3937.18|3917.83|3917.43|296872
1616785200000|2021-03-26 19:00:00|3937.08|3936.68|3974.83|3974.43|3978.58|3978.18|3933.08|3932.68|365741
1616788800000|2021-03-26 20:00:00|3974.08|3973.68|3973.87|3972.37|3977.43|3976.83|3972.18|3971.58|127064
1616792400000|2021-03-26 21:00:00|3973.88|3972.38|3973.88|3972.38|3973.88|3972.38|3973.88|3972.38|0
1616968800000|2021-03-28 22:00:00|3972.8|3972.2|3967.93|3967.33|3972.8|3972.2|3965.93|3965.33|12782
1616972400000|2021-03-28 23:00:00|3968.18|3967.58|3962.18|3961.58|3968.68|3968.08|3962.18|3961.58|9610
1616976000000|2021-03-29 00:00:00|3962.3|3961.7|3954.68|3954.08|3963.18|3962.58|3952.93|3952.33|22827
1616979600000|2021-03-29 01:00:00|3954.43|3953.83|3955.68|3955.08|3956.43|3955.83|3950.68|3950.08|18799
1616983200000|2021-03-29 02:00:00|3955.43|3954.83|3955.93|3955.33|3959.68|3959.08|3953.93|3953.33|12997
1616986800000|2021-03-29 03:00:00|3956.18|3955.58|3957.18|3956.58|3957.43|3956.83|3952.05|3951.45|9105
1616990400000|2021-03-29 04:00:00|3957.43|3956.83|3954.43|3953.83|3957.93|3957.33|3951.93|3951.33|8666
1616994000000|2021-03-29 05:00:00|3954.18|3953.58|3948.05|3947.45|3954.93|3954.33|3940.18|3939.58|27022
1616997600000|2021-03-29 06:00:00|3948.18|3947.58|3953.68|3953.08|3956.18|3955.58|3944.18|3943.58|17166
1617001200000|2021-03-29 07:00:00|3953.43|3952.83|3954.93|3954.33|3962.43|3961.83|3952.18|3951.58|26166
1617004800000|2021-03-29 08:00:00|3954.68|3954.08|3951.18|3950.58|3954.93|3954.33|3946.43|3945.83|17875
1617008400000|2021-03-29 09:00:00|3950.93|3950.33|3959.68|3959.08|3959.93|3959.33|3949.8|3949.2|11710
1617012000000|2021-03-29 10:00:00|3959.55|3958.95|3959.93|3959.33|3962.93|3962.33|3958.18|3957.58|11961
1617015600000|2021-03-29 11:00:00|3960.18|3959.58|3958.43|3957.83|3965.05|3964.45|3957.68|3957.08|20325
1617019200000|2021-03-29 12:00:00|3958.18|3957.58|3955.18|3954.58|3960.68|3960.08|3952.93|3952.33|22721
1617022800000|2021-03-29 13:00:00|3955.43|3954.83|3956.08|3955.68|3971.58|3971.18|3952.43|3951.83|226950
1617026400000|2021-03-29 14:00:00|3955.83|3955.43|3946.98|3946.58|3958.58|3958.18|3944.98|3944.58|372932
1617030000000|2021-03-29 15:00:00|3946.73|3946.33|3961.48|3961.08|3963.73|3963.33|3943.23|3942.83|255440
1617033600000|2021-03-29 16:00:00|3961.6|3961.2|3972.98|3972.58|3973.48|3973.08|3950.73|3950.33|168873
1617037200000|2021-03-29 17:00:00|3973.23|3972.83|3970.92|3970.52|3981.17|3980.77|3969.98|3969.58|174307
1617040800000|2021-03-29 18:00:00|3971.42|3971.02|3969.42|3969.02|3974.92|3974.52|3963.67|3963.27|181566
1617044400000|2021-03-29 19:00:00|3969.92|3969.52|3972.62|3972.22|3982.12|3981.72|3966.87|3966.47|284747
1617048000000|2021-03-29 20:00:00|3972.21|3971.81|3974.2|3972.7|3975.94|3974.83|3970.56|3969.96|47943
1617051600000|2021-03-29 21:00:00|3974.13|3972.63|3975.66|3974.16|3976.46|3974.96|3972.89|3971.39|6
1617055200000|2021-03-29 22:00:00|3975.18|3974.58|3975.81|3975.21|3979.06|3978.46|3974.68|3974.08|5107
1617058800000|2021-03-29 23:00:00|3976.06|3975.46|3976.81|3976.21|3977.56|3976.96|3973.18|3972.58|5450
1617062400000|2021-03-30 00:00:00|3976.56|3975.96|3969.06|3968.46|3976.56|3975.96|3967.81|3967.21|10971
1617066000000|2021-03-30 01:00:00|3968.81|3968.21|3967.81|3967.21|3969.56|3968.96|3965.81|3965.21|9342
1617069600000|2021-03-30 02:00:00|3967.56|3966.96|3968.31|3967.71|3973.06|3972.46|3966.81|3966.21|9391
1617073200000|2021-03-30 03:00:00|3968.56|3967.96|3975.06|3974.46|3975.81|3975.21|3968.06|3967.46|6501
1617076800000|2021-03-30 04:00:00|3975.31|3974.71|3973.56|3972.96|3975.31|3974.71|3972.06|3971.46|4422
1617080400000|2021-03-30 05:00:00|3973.31|3972.71|3972.31|3971.71|3973.31|3972.71|3969.93|3969.33|7941
1617084000000|2021-03-30 06:00:00|3972.43|3971.83|3970.06|3969.46|3975.31|3974.71|3968.81|3968.21|12694
1617087600000|2021-03-30 07:00:00|3970.18|3969.58|3970.31|3969.71|3975.81|3975.21|3967.93|3967.33|21298
1617091200000|2021-03-30 08:00:00|3970.06|3969.46|3967.56|3966.96|3971.81|3971.21|3965.81|3965.21|16885
1617094800000|2021-03-30 09:00:00|3967.31|3966.71|3970.56|3969.96|3971.56|3970.96|3966.43|3965.83|8114
1617098400000|2021-03-30 10:00:00|3970.68|3970.08|3965.06|3964.46|3972.56|3971.96|3963.56|3962.96|16653
1617102000000|2021-03-30 11:00:00|3964.93|3964.33|3956.06|3955.46|3965.06|3964.46|3954.06|3953.46|33446
1617105600000|2021-03-30 12:00:00|3955.81|3955.21|3956.31|3955.71|3960.06|3959.46|3953.56|3952.96|37386
1617109200000|2021-03-30 13:00:00|3956.56|3955.96|3955.08|3954.68|3961.56|3961.06|3948.46|3948.06|210043
1617112800000|2021-03-30 14:00:00|3954.71|3954.31|3957.24|3956.84|3962.99|3962.59|3944.46|3944.06|268973
1617116400000|2021-03-30 15:00:00|3957.49|3957.09|3954.99|3954.59|3963.99|3963.59|3953.99|3953.59|186370
1617120000000|2021-03-30 16:00:00|3954.74|3954.34|3954.12|3953.72|3957.49|3957.09|3949.49|3949.09|126941
1617123600000|2021-03-30 17:00:00|3954.37|3953.97|3954.87|3954.47|3958.12|3957.72|3948.62|3948.22|102646
1617127200000|2021-03-30 18:00:00|3954.62|3954.22|3965.87|3965.47|3966.62|3966.22|3951.49|3951.09|135850
1617130800000|2021-03-30 19:00:00|3966.12|3965.72|3963.87|3963.47|3969.12|3968.72|3949.37|3948.97|274288
1617134400000|2021-03-30 20:00:00|3963.56|3963.16|3960.64|3959.14|3963.66|3963.16|3958.66|3958.06|56526
1617138000000|2021-03-30 21:00:00|3960.56|3959.06|3960.02|3958.52|3960.82|3959.32|3959.58|3958.08|5
1617141600000|2021-03-30 22:00:00|3959.59|3958.99|3956.47|3955.87|3960.22|3959.62|3954.09|3953.49|5394
1617145200000|2021-03-30 23:00:00|3956.22|3955.62|3961.72|3961.12|3963.47|3962.87|3954.47|3953.87|6808
1617148800000|2021-03-31 00:00:00|3961.97|3961.37|3964.97|3964.37|3965.72|3965.12|3958.22|3957.62|9633
1617152400000|2021-03-31 01:00:00|3965.22|3964.62|3963.22|3962.62|3968.47|3967.87|3962.47|3961.87|11314
1617156000000|2021-03-31 02:00:00|3963.47|3962.87|3958.97|3958.37|3963.72|3963.12|3956.72|3956.12|8785
1617159600000|2021-03-31 03:00:00|3958.72|3958.12|3960.22|3959.62|3962.47|3961.87|3958.22|3957.62|5024
1617163200000|2021-03-31 04:00:00|3959.97|3959.37|3958.22|3957.62|3961.47|3960.87|3956.72|3956.12|4416
1617166800000|2021-03-31 05:00:00|3957.97|3957.37|3956.47|3955.87|3959.22|3958.62|3954.47|3953.87|8425
1617170400000|2021-03-31 06:00:00|3956.22|3955.62|3956.97|3956.37|3957.47|3956.87|3952.47|3951.87|9593
1617174000000|2021-03-31 07:00:00|3957.09|3956.49|3956.72|3956.12|3960.72|3960.12|3954.97|3954.37|13939
1617177600000|2021-03-31 08:00:00|3956.97|3956.37|3958.72|3958.12|3959.22|3958.62|3953.97|3953.37|10664
1617181200000|2021-03-31 09:00:00|3958.47|3957.87|3958.72|3958.12|3960.22|3959.62|3956.72|3956.12|9146
1617184800000|2021-03-31 10:00:00|3958.97|3958.37|3961.97|3961.37|3963.47|3962.87|3958.22|3957.62|14252
1617188400000|2021-03-31 11:00:00|3962.22|3961.62|3963.72|3963.12|3964.72|3964.12|3960.72|3960.12|13845
1617192000000|2021-03-31 12:00:00|3963.97|3963.37|3965.22|3964.62|3967.72|3967.12|3962.72|3962.12|23526
1617195600000|2021-03-31 13:00:00|3964.97|3964.37|3975.62|3975.22|3978.12|3977.72|3964.72|3964.12|187176
1617199200000|2021-03-31 14:00:00|3975.87|3975.47|3982.5|3982.1|3984|3983.6|3974.25|3973.85|192468
1617202800000|2021-03-31 15:00:00|3982.75|3982.35|3985.75|3985.35|3987|3986.6|3979.5|3979.1|157005
1617206400000|2021-03-31 16:00:00|3986|3985.6|3990.66|3990.26|3990.91|3990.51|3985.75|3985.35|88967
1617210000000|2021-03-31 17:00:00|3990.41|3990.01|3991.66|3991.26|3994.41|3994.01|3989.66|3989.26|92386
1617213600000|2021-03-31 18:00:00|3991.91|3991.51|3987.66|3987.26|3991.91|3991.51|3985.66|3985.26|120605
1617217200000|2021-03-31 19:00:00|3987.41|3987.01|3979.31|3978.91|3992.16|3991.76|3976.31|3975.91|450788
1617220800000|2021-03-31 20:00:00|3979.3|3978.9|3977.14|3975.64|3983.4|3982.8|3974.27|3973.67|120783
1617224400000|2021-03-31 21:00:00|3977.16|3975.66|3977.34|3975.84|3977.45|3975.95|3976.32|3974.82|4
1617228000000|2021-03-31 22:00:00|3977.77|3977.17|3979.4|3978.8|3980.65|3980.05|3977.65|3977.05|5873
1617231600000|2021-03-31 23:00:00|3979.52|3978.92|3981.65|3981.05|3981.65|3981.05|3976.65|3976.05|7486
1617235200000|2021-04-01 00:00:00|3981.4|3980.8|3983.15|3982.55|3984.15|3983.55|3978.4|3977.8|12839
1617238800000|2021-04-01 01:00:00|3982.9|3982.3|3980.4|3979.8|3983.4|3982.8|3978.15|3977.55|8853
1617242400000|2021-04-01 02:00:00|3980.65|3980.05|3977.4|3976.8|3983.9|3983.3|3975.4|3974.8|8937
1617246000000|2021-04-01 03:00:00|3977.65|3977.05|3978.65|3978.05|3979.15|3978.55|3976.15|3975.55|5474
1617249600000|2021-04-01 04:00:00|3978.9|3978.3|3979.4|3978.8|3980.4|3979.8|3977.4|3976.8|3310
1617253200000|2021-04-01 05:00:00|3979.15|3978.55|3980.65|3980.05|3982.65|3982.05|3978.4|3977.8|5896
1617256800000|2021-04-01 06:00:00|3980.4|3979.8|3986.9|3986.3|3987.15|3986.55|3979.9|3979.3|10180
1617260400000|2021-04-01 07:00:00|3986.65|3986.05|3990.65|3990.05|3991.4|3990.8|3983.4|3982.8|21077
1617264000000|2021-04-01 08:00:00|3990.9|3990.3|3993.9|3993.3|3994.15|3993.55|3989.65|3989.05|16956
1617267600000|2021-04-01 09:00:00|3994.15|3993.55|3991.4|3990.8|3995.15|3994.55|3990.9|3990.3|12072
1617271200000|2021-04-01 10:00:00|3991.65|3991.05|3987.4|3986.8|3991.65|3991.05|3987.27|3986.67|9127
1617274800000|2021-04-01 11:00:00|3987.65|3987.05|3993.15|3992.55|3993.65|3993.05|3987.65|3987.05|17220
1617278400000|2021-04-01 12:00:00|3993.4|3992.8|3995.65|3995.05|3996.15|3995.55|3992.15|3991.55|21713
1617282000000|2021-04-01 13:00:00|3995.9|3995.3|3998.42|3998.02|4002.05|4001.65|3993.65|3993.05|175859
1617285600000|2021-04-01 14:00:00|3999.42|3999.02|4007.69|4007.29|4007.69|4007.29|3997.05|3996.65|189334
1617289200000|2021-04-01 15:00:00|4007.44|4007.04|4006.44|4006.04|4011.19|4010.79|4005.44|4005.04|127905
1617292800000|2021-04-01 16:00:00|4006.19|4005.79|4012.19|4011.79|4013.19|4012.79|4006.19|4005.79|88328
1617296400000|2021-04-01 17:00:00|4012.44|4012.04|4011.07|4010.67|4013.19|4012.79|4007.82|4007.42|78102
1617300000000|2021-04-01 18:00:00|4011.19|4010.79|4013.82|4013.42|4014.32|4013.92|4010.57|4010.17|57815
1617303600000|2021-04-01 19:00:00|4013.57|4013.17|4020.09|4019.69|4021.34|4020.94|4008.84|4008.44|224881
1617307200000|2021-04-01 20:00:00|4019.55|4019.15|4024.72|4023.22|4025.27|4024.67|4019.4|4018.8|65197
1617310800000|2021-04-01 21:00:00|4024.65|4023.15|4024.65|4023.15|4024.65|4023.15|4024.65|4023.15|0
1617314400000|2021-04-01 22:00:00|4024.77|4024.17|4024.9|4024.3|4025.15|4024.55|4022.65|4022.05|3798
1617318000000|2021-04-01 23:00:00|4024.65|4024.05|4026.15|4025.55|4026.9|4026.3|4024.65|4024.05|3038
1617321600000|2021-04-02 00:00:00|4026.02|4025.42|4026.15|4025.55|4026.4|4025.8|4025.15|4024.55|5159
1617325200000|2021-04-02 01:00:00|4026.4|4025.8|4025.65|4025.05|4026.9|4026.3|4024.9|4024.3|2754
1617328800000|2021-04-02 02:00:00|4025.4|4024.8|4026.4|4025.8|4026.9|4026.3|4024.4|4023.8|3272
1617332400000|2021-04-02 03:00:00|4026.27|4025.67|4026.4|4025.8|4026.4|4025.8|4025.9|4025.3|1609
1617336000000|2021-04-02 04:00:00|4026.52|4025.92|4026.65|4026.05|4026.65|4026.05|4026.15|4025.55|2052
1617339600000|2021-04-02 05:00:00|4026.4|4025.8|4028.4|4027.8|4028.9|4028.3|4025.65|4025.05|2987
1617343200000|2021-04-02 06:00:00|4028.65|4028.05|4029.4|4028.8|4030.9|4030.3|4028.4|4027.8|2339
1617346800000|2021-04-02 07:00:00|4029.15|4028.55|4029.65|4029.05|4030.4|4029.8|4029.15|4028.55|1179
1617350400000|2021-04-02 08:00:00|4029.77|4029.17|4031.9|4031.3|4031.9|4031.3|4027.9|4027.3|1374
1617354000000|2021-04-02 09:00:00|4031.4|4030.8|4030.9|4030.3|4031.4|4030.8|4029.4|4028.8|730
1617357600000|2021-04-02 10:00:00|4031.02|4030.42|4031.65|4031.05|4031.65|4031.05|4028.65|4028.05|1254
1617361200000|2021-04-02 11:00:00|4031.4|4030.8|4032.4|4031.8|4032.4|4031.8|4030.4|4029.8|2105
1617364800000|2021-04-02 12:00:00|4032.9|4032.3|4042.15|4041.55|4047.9|4047.3|4031.15|4030.55|23741
1617368400000|2021-04-02 13:00:00|4042.02|4041.42|4037.15|4036.55|4042.27|4041.67|4035.77|4035.17|6842
1617573600000|2021-04-04 22:00:00|4042.27|4041.67|4034.65|4034.05|4042.27|4041.67|4032.9|4032.3|11962
1617577200000|2021-04-04 23:00:00|4034.77|4034.17|4042.4|4041.8|4043.4|4042.8|4034.4|4033.8|7223
1617580800000|2021-04-05 00:00:00|4042.65|4042.05|4041.15|4040.55|4042.65|4042.05|4038.65|4038.05|7733
1617584400000|2021-04-05 01:00:00|4041.4|4040.8|4039.9|4039.3|4041.4|4040.8|4038.65|4038.05|4013
1617588000000|2021-04-05 02:00:00|4039.65|4039.05|4036.15|4035.55|4040.65|4040.05|4036.15|4035.55|4690
1617591600000|2021-04-05 03:00:00|4036.4|4035.8|4037.65|4037.05|4037.9|4037.3|4036.4|4035.8|2617
1617595200000|2021-04-05 04:00:00|4037.9|4037.3|4036.65|4036.05|4038.52|4037.92|4036.65|4036.05|2751
1617598800000|2021-04-05 05:00:00|4036.9|4036.3|4034.65|4034.05|4037.4|4036.8|4034.4|4033.8|3442
1617602400000|2021-04-05 06:00:00|4034.9|4034.3|4034.65|4034.05|4034.9|4034.3|4031.15|4030.55|5383
1617606000000|2021-04-05 07:00:00|4034.52|4033.92|4035.9|4035.3|4036.15|4035.55|4033.4|4032.8|2754
1617609600000|2021-04-05 08:00:00|4036.15|4035.55|4038.4|4037.8|4039.9|4039.3|4035.15|4034.55|4501
1617613200000|2021-04-05 09:00:00|4038.27|4037.67|4041.15|4040.55|4042.15|4041.55|4037.27|4036.67|4223
1617616800000|2021-04-05 10:00:00|4041.02|4040.42|4041.9|4041.3|4043.15|4042.55|4039.65|4039.05|3759
1617620400000|2021-04-05 11:00:00|4041.77|4041.17|4042.15|4041.55|4043.9|4043.3|4040.9|4040.3|8226
1617624000000|2021-04-05 12:00:00|4042.4|4041.8|4047.15|4046.55|4047.9|4047.3|4041.15|4040.55|19407
1617627600000|2021-04-05 13:00:00|4047.4|4046.8|4059.3|4058.9|4059.8|4059.4|4046.15|4045.55|170461
1617631200000|2021-04-05 14:00:00|4059.8|4059.4|4070.83|4070.43|4074.58|4074.18|4056.05|4055.65|235005
1617634800000|2021-04-05 15:00:00|4071.08|4070.68|4076.83|4076.43|4079.58|4079.18|4069.33|4068.93|102002
1617638400000|2021-04-05 16:00:00|4076.58|4076.18|4077.92|4077.52|4084.08|4083.68|4076.17|4075.77|89108
1617642000000|2021-04-05 17:00:00|4077.67|4077.27|4080.17|4079.77|4080.42|4080.02|4075.42|4075.02|91118
1617645600000|2021-04-05 18:00:00|4079.92|4079.52|4075.42|4075.02|4082.42|4082.02|4075.42|4075.02|93498
1617649200000|2021-04-05 19:00:00|4075.67|4075.27|4076.85|4076.45|4082.1|4081.7|4071.92|4071.52|273196
1617652800000|2021-04-05 20:00:00|4076.66|4076.26|4080.81|4079.31|4080.88|4080.28|4075.01|4074.41|58352
1617656400000|2021-04-05 21:00:00|4080.95|4079.45|4079.82|4078.32|4080.95|4079.45|4078.94|4077.44|6
1617660000000|2021-04-05 22:00:00|4079.63|4079.03|4083.26|4082.66|4084.01|4083.41|4078.51|4077.91|6178
1617663600000|2021-04-05 23:00:00|4083.01|4082.41|4081.26|4080.66|4084.26|4083.66|4080.76|4080.16|4000
1617667200000|2021-04-06 00:00:00|4081.51|4080.91|4077.01|4076.41|4081.76|4081.16|4075.76|4075.16|10741
1617670800000|2021-04-06 01:00:00|4077.26|4076.66|4071.76|4071.16|4078.01|4077.41|4071.26|4070.66|9116
1617674400000|2021-04-06 02:00:00|4072.01|4071.41|4072.51|4071.91|4072.76|4072.16|4070.51|4069.91|7104
1617678000000|2021-04-06 03:00:00|4072.76|4072.16|4069.76|4069.16|4073.51|4072.91|4067.01|4066.41|8925
1617681600000|2021-04-06 04:00:00|4070.01|4069.41|4069.51|4068.91|4071.51|4070.91|4068.63|4068.03|4706
1617685200000|2021-04-06 05:00:00|4069.76|4069.16|4071.01|4070.41|4071.63|4071.03|4068.26|4067.66|6079
1617688800000|2021-04-06 06:00:00|4070.76|4070.16|4071.51|4070.91|4073.26|4072.66|4068.51|4067.91|11526
1617692400000|2021-04-06 07:00:00|4071.38|4070.78|4068.51|4067.91|4072.76|4072.16|4062.26|4061.66|27716
1617696000000|2021-04-06 08:00:00|4068.26|4067.66|4070.26|4069.66|4074.01|4073.41|4063.51|4062.91|20225
1617699600000|2021-04-06 09:00:00|4070.13|4069.53|4069.01|4068.41|4071.26|4070.66|4067.51|4066.91|14428
1617703200000|2021-04-06 10:00:00|4068.88|4068.28|4068.01|4067.41|4071.26|4070.66|4066.26|4065.66|9565
1617706800000|2021-04-06 11:00:00|4068.26|4067.66|4072.51|4071.91|4072.76|4072.16|4068.26|4067.66|12717
1617710400000|2021-04-06 12:00:00|4072.38|4071.78|4070.51|4069.91|4076.26|4075.66|4067.63|4067.03|33727
1617714000000|2021-04-06 13:00:00|4070.76|4070.16|4081.16|4080.76|4082.41|4082.01|4068.66|4068.26|189514
1617717600000|2021-04-06 14:00:00|4081.41|4081.01|4081.91|4081.51|4085.41|4085.01|4079.16|4078.76|201140
1617721200000|2021-04-06 15:00:00|4081.66|4081.26|4085.41|4085.01|4085.66|4085.26|4078.91|4078.51|105317
1617724800000|2021-04-06 16:00:00|4085.66|4085.26|4081.66|4081.26|4085.66|4085.26|4080.16|4079.76|77715
1617728400000|2021-04-06 17:00:00|4081.78|4081.38|4079.91|4079.51|4082.16|4081.76|4072.41|4072.01|106372
1617732000000|2021-04-06 18:00:00|4080.16|4079.76|4079.41|4079.01|4081.91|4081.51|4076.66|4076.26|93009
1617735600000|2021-04-06 19:00:00|4079.66|4079.26|4074.16|4073.76|4080.66|4080.26|4068.16|4067.76|230054
1617739200000|2021-04-06 20:00:00|4074.08|4073.68|4076.68|4075.18|4076.68|4075.88|4072.73|4072.13|43669
1617742800000|2021-04-06 21:00:00|4076.57|4075.07|4077.11|4075.61|4077.4|4075.9|4076.02|4074.52|31
1617746400000|2021-04-06 22:00:00|4076.48|4075.88|4078.36|4077.76|4079.86|4079.26|4074.86|4074.26|4587
1617750000000|2021-04-06 23:00:00|4078.11|4077.51|4080.86|4080.26|4081.11|4080.51|4077.61|4077.01|3655
1617753600000|2021-04-07 00:00:00|4080.61|4080.01|4078.86|4078.26|4080.86|4080.26|4076.36|4075.76|7987
1617757200000|2021-04-07 01:00:00|4078.73|4078.13|4072.86|4072.26|4079.11|4078.51|4072.36|4071.76|11255
1617760800000|2021-04-07 02:00:00|4072.73|4072.13|4072.11|4071.51|4076.11|4075.51|4071.61|4071.01|8386
1617764400000|2021-04-07 03:00:00|4072.36|4071.76|4074.86|4074.26|4075.61|4075.01|4072.11|4071.51|4442
1617768000000|2021-04-07 04:00:00|4074.98|4074.38|4074.86|4074.26|4075.61|4075.01|4074.61|4074.01|2351
1617771600000|2021-04-07 05:00:00|4074.61|4074.01|4075.61|4075.01|4075.61|4075.01|4073.36|4072.76|4412
1617775200000|2021-04-07 06:00:00|4075.36|4074.76|4075.86|4075.26|4078.11|4077.51|4074.61|4074.01|6845
1617778800000|2021-04-07 07:00:00|4076.11|4075.51|4078.61|4078.01|4079.61|4079.01|4075.36|4074.76|15098
1617782400000|2021-04-07 08:00:00|4078.86|4078.26|4076.36|4075.76|4078.86|4078.26|4075.61|4075.01|9267
1617786000000|2021-04-07 09:00:00|4076.61|4076.01|4073.86|4073.26|4078.11|4077.51|4071.36|4070.76|13027
1617789600000|2021-04-07 10:00:00|4073.73|4073.13|4075.36|4074.76|4077.61|4077.01|4073.73|4073.13|7468
1617793200000|2021-04-07 11:00:00|4075.11|4074.51|4073.11|4072.51|4076.11|4075.51|4072.86|4072.26|10589
1617796800000|2021-04-07 12:00:00|4073.23|4072.63|4066.61|4066.01|4074.86|4074.26|4066.36|4065.76|28405
1617800400000|2021-04-07 13:00:00|4066.86|4066.26|4076.26|4075.86|4079.26|4078.86|4066.73|4066.13|129849
1617804000000|2021-04-07 14:00:00|4076.01|4075.61|4080.26|4079.86|4083.01|4082.61|4074.01|4073.61|124522
1617807600000|2021-04-07 15:00:00|4080.01|4079.61|4074.66|4074.26|4082.76|4082.36|4070.41|4070.01|141197
1617811200000|2021-04-07 16:00:00|4074.91|4074.51|4074.66|4074.26|4077.16|4076.76|4068.66|4068.26|143380
1617814800000|2021-04-07 17:00:00|4074.41|4074.01|4077.65|4077.25|4078.53|4078.13|4072.91|4072.51|69159
1617818400000|2021-04-07 18:00:00|4077.53|4077.13|4078.03|4077.63|4082.78|4082.38|4077.03|4076.63|93967
1617822000000|2021-04-07 19:00:00|4078.28|4077.88|4079.64|4079.24|4081.28|4080.88|4071.39|4070.99|187198
1617825600000|2021-04-07 20:00:00|4078.69|4078.29|4084.17|4082.67|4084.41|4083.81|4078.29|4077.69|44161
1617829200000|2021-04-07 21:00:00|4084.19|4082.69|4084.16|4082.66|4084.34|4082.84|4083.53|4082.03|5
1617832800000|2021-04-07 22:00:00|4084.05|4082.55|4082.79|4082.19|4084.54|4083.94|4082.29|4081.69|3809
1617836400000|2021-04-07 23:00:00|4082.54|4081.94|4088.79|4088.19|4091.79|4091.19|4081.54|4080.94|10992
1617840000000|2021-04-08 00:00:00|4089.04|4088.44|4087.29|4086.69|4089.29|4088.69|4086.04|4085.44|10201
1617843600000|2021-04-08 01:00:00|4087.54|4086.94|4091.54|4090.94|4094.29|4093.69|4086.04|4085.44|11705
1617847200000|2021-04-08 02:00:00|4091.29|4090.69|4095.04|4094.44|4095.54|4094.94|4090.79|4090.19|8360
1617850800000|2021-04-08 03:00:00|4095.29|4094.69|4096.54|4095.94|4097.54|4096.94|4094.54|4093.94|6836
1617854400000|2021-04-08 04:00:00|4096.79|4096.19|4096.79|4096.19|4097.29|4096.69|4095.79|4095.19|3178
1617858000000|2021-04-08 05:00:00|4097.04|4096.44|4100.79|4100.19|4101.54|4100.94|4096.29|4095.69|8628
1617861600000|2021-04-08 06:00:00|4100.54|4099.94|4095.79|4095.19|4101.29|4100.69|4095.79|4095.19|11505
1617865200000|2021-04-08 07:00:00|4096.04|4095.44|4092.54|4091.94|4096.91|4096.31|4092.54|4091.94|16066
1617868800000|2021-04-08 08:00:00|4092.66|4092.06|4091.29|4090.69|4094.79|4094.19|4089.04|4088.44|11422
1617872400000|2021-04-08 09:00:00|4091.04|4090.44|4091.54|4090.94|4093.04|4092.44|4087.79|4087.19|9760
1617876000000|2021-04-08 10:00:00|4092.04|4091.44|4090.79|4090.19|4094.54|4093.94|4090.79|4090.19|11192
1617879600000|2021-04-08 11:00:00|4091.04|4090.44|4092.79|4092.19|4094.29|4093.69|4091.04|4090.44|9340
1617883200000|2021-04-08 12:00:00|4092.54|4091.94|4090.29|4089.69|4094.04|4093.44|4088.79|4088.19|21808
1617886800000|2021-04-08 13:00:00|4090.54|4089.94|4089.94|4089.54|4092.79|4092.29|4084.19|4083.79|151163
1617890400000|2021-04-08 14:00:00|4090.19|4089.79|4089.15|4088.75|4091.94|4091.54|4081.94|4081.54|188468
1617894000000|2021-04-08 15:00:00|4089.4|4089|4092.15|4091.75|4093.9|4093.5|4087.9|4087.5|98442
1617897600000|2021-04-08 16:00:00|4092.27|4091.87|4093.22|4092.82|4097.02|4096.62|4091.15|4090.75|69984
1617901200000|2021-04-08 17:00:00|4093.47|4093.07|4093.72|4093.32|4095.72|4095.32|4091.72|4091.32|51434
1617904800000|2021-04-08 18:00:00|4093.22|4092.82|4097.72|4097.32|4097.97|4097.57|4092.97|4092.57|46044
1617908400000|2021-04-08 19:00:00|4097.47|4097.07|4098.47|4098.07|4098.97|4098.57|4093.97|4093.57|138544
1617912000000|2021-04-08 20:00:00|4098.42|4098.02|4107.52|4106.02|4107.64|4107.04|4097.52|4096.92|66026
1617915600000|2021-04-08 21:00:00|4107.19|4105.69|4107.41|4105.91|4107.92|4106.42|4106.86|4105.36|0
1617919200000|2021-04-08 22:00:00|4106.89|4106.29|4106.27|4105.67|4107.14|4106.54|4104.02|4103.42|5228
1617922800000|2021-04-08 23:00:00|4106.14|4105.54|4108.77|4108.17|4108.77|4108.17|4105.02|4104.42|5475
1617926400000|2021-04-09 00:00:00|4108.52|4107.92|4110.77|4110.17|4111.52|4110.92|4107.27|4106.67|18603
1617930000000|2021-04-09 01:00:00|4110.52|4109.92|4104.02|4103.42|4111.52|4110.92|4104.02|4103.42|12293
1617933600000|2021-04-09 02:00:00|4103.77|4103.17|4102.02|4101.42|4104.02|4103.42|4101.02|4100.42|8643
1617937200000|2021-04-09 03:00:00|4101.77|4101.17|4104.27|4103.67|4104.77|4104.17|4100.77|4100.17|4519
1617940800000|2021-04-09 04:00:00|4104.52|4103.92|4104.77|4104.17|4106.02|4105.42|4103.52|4102.92|3786
1617944400000|2021-04-09 05:00:00|4105.02|4104.42|4098.77|4098.17|4105.77|4105.17|4096.27|4095.67|11927
1617948000000|2021-04-09 06:00:00|4098.52|4097.92|4099.89|4099.29|4101.77|4101.17|4097.77|4097.17|10927
1617951600000|2021-04-09 07:00:00|4100.02|4099.42|4104.77|4104.17|4105.52|4104.92|4097.02|4096.42|17309
1617955200000|2021-04-09 08:00:00|4104.64|4104.04|4103.02|4102.42|4104.77|4104.17|4098.77|4098.17|10593
1617958800000|2021-04-09 09:00:00|4102.77|4102.17|4102.77|4102.17|4103.52|4102.92|4100.02|4099.42|8385
1617962400000|2021-04-09 10:00:00|4102.52|4101.92|4101.02|4100.42|4103.52|4102.92|4098.77|4098.17|10925
1617966000000|2021-04-09 11:00:00|4100.52|4099.92|4104.02|4103.42|4107.52|4106.92|4100.52|4099.92|14326
1617969600000|2021-04-09 12:00:00|4104.27|4103.67|4093.52|4092.92|4104.27|4103.67|4092.77|4092.17|41266
1617973200000|2021-04-09 13:00:00|4093.27|4092.67|4103.67|4103.27|4103.92|4103.52|4090.27|4089.67|147463
1617976800000|2021-04-09 14:00:00|4103.42|4103.02|4099.48|4099.08|4105.42|4105.02|4097.23|4096.83|139020
1617980400000|2021-04-09 15:00:00|4099.73|4099.33|4106.98|4106.58|4107.73|4107.33|4098.73|4098.33|90267
1617984000000|2021-04-09 16:00:00|4106.73|4106.33|4107.59|4107.19|4108.09|4107.69|4104.73|4104.33|56461
1617987600000|2021-04-09 17:00:00|4107.34|4106.94|4111.09|4110.69|4112.59|4112.19|4106.09|4105.69|55872
1617991200000|2021-04-09 18:00:00|4111.34|4110.94|4110.09|4109.69|4112.34|4111.94|4108.96|4108.56|54584
1617994800000|2021-04-09 19:00:00|4109.84|4109.44|4127.85|4127.45|4129.85|4129.45|4108.09|4107.69|243702
1617998400000|2021-04-09 20:00:00|4127.78|4127.38|4122.39|4120.89|4128.88|4128.28|4119.13|4118.53|63195
1618178400000|2021-04-11 22:00:00|4122.5|4121.9|4123.38|4122.78|4126.25|4125.65|4120.63|4120.03|6622
1618182000000|2021-04-11 23:00:00|4123.13|4122.53|4119.13|4118.53|4124.13|4123.53|4119.13|4118.53|6522
1618185600000|2021-04-12 00:00:00|4119.38|4118.78|4121.88|4121.28|4122.63|4122.03|4114.63|4114.03|11527
1618189200000|2021-04-12 01:00:00|4122.13|4121.53|4118.13|4117.53|4123.13|4122.53|4117.5|4116.9|9568
1618192800000|2021-04-12 02:00:00|4118.38|4117.78|4116.13|4115.53|4118.38|4117.78|4114.88|4114.28|7711
1618196400000|2021-04-12 03:00:00|4116|4115.4|4116.63|4116.03|4117.38|4116.78|4115.13|4114.53|4854
1618200000000|2021-04-12 04:00:00|4116.88|4116.28|4114.88|4114.28|4117.88|4117.28|4114.5|4113.9|3934
1618203600000|2021-04-12 05:00:00|4114.63|4114.03|4115.13|4114.53|4116.88|4116.28|4113.13|4112.53|7011
1618207200000|2021-04-12 06:00:00|4114.88|4114.28|4120.13|4119.53|4121.13|4120.53|4114.13|4113.53|9841
1618210800000|2021-04-12 07:00:00|4120.38|4119.78|4117.38|4116.78|4121.38|4120.78|4116.13|4115.53|19787
1618214400000|2021-04-12 08:00:00|4117.5|4116.9|4119.13|4118.53|4120.38|4119.78|4116.13|4115.53|11016
1618218000000|2021-04-12 09:00:00|4119.38|4118.78|4121.88|4121.28|4122.63|4122.03|4118.88|4118.28|7806
1618221600000|2021-04-12 10:00:00|4121.63|4121.03|4119.63|4119.03|4122.38|4121.78|4118.88|4118.28|7971
1618225200000|2021-04-12 11:00:00|4119.88|4119.28|4121.13|4120.53|4124.63|4124.03|4119.88|4119.28|11568
1618228800000|2021-04-12 12:00:00|4121.38|4120.78|4122.38|4121.78|4123.63|4123.03|4119.88|4119.28|13018
1618232400000|2021-04-12 13:00:00|4122.63|4122.03|4121.28|4120.88|4127.28|4126.88|4117.03|4116.63|138085
1618236000000|2021-04-12 14:00:00|4121.03|4120.63|4120.18|4119.78|4124.93|4124.53|4114.93|4114.53|164762
1618239600000|2021-04-12 15:00:00|4120.43|4120.03|4124.43|4124.03|4124.68|4124.28|4118.8|4118.4|99239
1618243200000|2021-04-12 16:00:00|4124.68|4124.28|4129.68|4129.28|4130.93|4130.53|4121.18|4120.78|89417
1618246800000|2021-04-12 17:00:00|4129.93|4129.53|4120.43|4120.03|4130.43|4130.03|4119.43|4119.03|81703
1618250400000|2021-04-12 18:00:00|4120.18|4119.78|4121.43|4121.03|4124.18|4123.78|4119.43|4119.03|80132
1618254000000|2021-04-12 19:00:00|4121.18|4120.78|4129.3|4128.9|4132.05|4131.65|4118.43|4118.03|212627
1618257600000|2021-04-12 20:00:00|4129.4|4128.8|4131.21|4129.71|4132.65|4132.05|4128.65|4128.05|39797
1618261200000|2021-04-12 21:00:00|4130.84|4129.34|4130.99|4129.49|4131.17|4129.67|4130.48|4128.98|1
1618264800000|2021-04-12 22:00:00|4130.77|4130.17|4129.4|4128.8|4131.65|4131.05|4128.9|4128.3|3533
1618268400000|2021-04-12 23:00:00|4129.15|4128.55|4130.15|4129.55|4132.15|4131.55|4128.02|4127.42|3894
1618272000000|2021-04-13 00:00:00|4129.9|4129.3|4129.65|4129.05|4131.4|4130.8|4128.4|4127.8|6538
1618275600000|2021-04-13 01:00:00|4129.4|4128.8|4128.4|4127.8|4131.4|4130.8|4127.9|4127.3|8487
1618279200000|2021-04-13 02:00:00|4128.65|4128.05|4130.15|4129.55|4130.9|4130.3|4128.4|4127.8|4466
1618282800000|2021-04-13 03:00:00|4130.4|4129.8|4128.9|4128.3|4131.4|4130.8|4128.4|4127.8|4585
1618286400000|2021-04-13 04:00:00|4128.65|4128.05|4125.9|4125.3|4128.9|4128.3|4124.65|4124.05|5198
1618290000000|2021-04-13 05:00:00|4125.65|4125.05|4125.15|4124.55|4125.9|4125.3|4122.15|4121.55|8623
1618293600000|2021-04-13 06:00:00|4125.4|4124.8|4126.9|4126.3|4127.65|4127.05|4123.65|4123.05|7010
1618297200000|2021-04-13 07:00:00|4126.65|4126.05|4130.9|4130.3|4130.9|4130.3|4126.65|4126.05|13437
1618300800000|2021-04-13 08:00:00|4130.65|4130.05|4129.9|4129.3|4132.15|4131.55|4129.15|4128.55|9022
1618304400000|2021-04-13 09:00:00|4129.65|4129.05|4134.9|4134.3|4135.15|4134.55|4128.9|4128.3|8572
1618308000000|2021-04-13 10:00:00|4135.15|4134.55|4125.65|4125.05|4135.4|4134.8|4124.15|4123.55|16577
1618311600000|2021-04-13 11:00:00|4125.4|4124.8|4117.4|4116.8|4125.65|4125.05|4109.9|4109.3|65363
1618315200000|2021-04-13 12:00:00|4117.15|4116.55|4130.9|4130.3|4130.9|4130.3|4115.77|4115.17|43899
1618318800000|2021-04-13 13:00:00|4131.15|4130.55|4130.8|4130.4|4132.15|4131.55|4124.05|4123.65|145615
1618322400000|2021-04-13 14:00:00|4130.55|4130.15|4131.05|4130.65|4134.8|4134.4|4130.05|4129.65|129247
1618326000000|2021-04-13 15:00:00|4131.3|4130.9|4133.89|4133.49|4134.8|4134.4|4130.3|4129.9|96184
1618329600000|2021-04-13 16:00:00|4134.14|4133.74|4129.79|4129.39|4134.89|4134.49|4129.54|4129.14|65836
1618333200000|2021-04-13 17:00:00|4129.54|4129.14|4135.04|4134.64|4135.79|4135.39|4128.79|4128.39|70541
1618336800000|2021-04-13 18:00:00|4134.79|4134.39|4143.54|4143.14|4144.29|4143.89|4134.79|4134.39|95363
1618340400000|2021-04-13 19:00:00|4143.79|4143.39|4141.63|4141.23|4148.54|4148.14|4140.38|4139.98|195419
1618344000000|2021-04-13 20:00:00|4141.13|4140.73|4142.86|4141.36|4143.6|4143|4140.48|4139.88|33119
1618347600000|2021-04-13 21:00:00|4142.71|4141.21|4142.57|4141.07|4143.08|4141.58|4142.09|4140.59|29
1618351200000|2021-04-13 22:00:00|4142.35|4141.75|4140.48|4139.88|4142.85|4142.25|4139.98|4139.38|3914
1618354800000|2021-04-13 23:00:00|4140.6|4140|4138.98|4138.38|4140.73|4140.13|4138.73|4138.13|3498
1618358400000|2021-04-14 00:00:00|4139.23|4138.63|4139.23|4138.63|4141.73|4141.13|4138.48|4137.88|9058
1618362000000|2021-04-14 01:00:00|4138.98|4138.38|4142.23|4141.63|4143.48|4142.88|4138.73|4138.13|9467
1618365600000|2021-04-14 02:00:00|4142.48|4141.88|4139.98|4139.38|4142.98|4142.38|4138.73|4138.13|5725
1618369200000|2021-04-14 03:00:00|4140.23|4139.63|4140.48|4139.88|4140.73|4140.13|4138.98|4138.38|3157
1618372800000|2021-04-14 04:00:00|4140.73|4140.13|4143.73|4143.13|4144.48|4143.88|4140.48|4139.88|3685
1618376400000|2021-04-14 05:00:00|4143.98|4143.38|4145.73|4145.13|4145.98|4145.38|4142.98|4142.38|6045
1618380000000|2021-04-14 06:00:00|4145.98|4145.38|4143.73|4143.13|4145.98|4145.38|4141.23|4140.63|7280
1618383600000|2021-04-14 07:00:00|4143.98|4143.38|4142.23|4141.63|4146.23|4145.63|4141.48|4140.88|15984
1618387200000|2021-04-14 08:00:00|4142.1|4141.5|4146.48|4145.88|4147.23|4146.63|4141.48|4140.88|9850
1618390800000|2021-04-14 09:00:00|4146.23|4145.63|4145.73|4145.13|4147.48|4146.88|4145.48|4144.88|7763
1618394400000|2021-04-14 10:00:00|4145.48|4144.88|4142.73|4142.13|4145.48|4144.88|4141.98|4141.38|10368
1618398000000|2021-04-14 11:00:00|4142.48|4141.88|4145.98|4145.38|4146.98|4146.38|4142.48|4141.88|14082
1618401600000|2021-04-14 12:00:00|4146.23|4145.63|4139.98|4139.38|4146.48|4145.88|4139.23|4138.63|22264
1618405200000|2021-04-14 13:00:00|4139.73|4139.13|4150.63|4150.23|4150.63|4150.23|4138.13|4137.73|167984
1618408800000|2021-04-14 14:00:00|4150.38|4149.98|4146.63|4146.23|4151.88|4151.48|4144.38|4143.98|197354
1618412400000|2021-04-14 15:00:00|4146.38|4145.98|4146.98|4146.58|4148.38|4147.98|4139.88|4139.48|145854
1618416000000|2021-04-14 16:00:00|4146.73|4146.33|4147.22|4146.82|4148.48|4148.08|4141.73|4141.33|108871
1618419600000|2021-04-14 17:00:00|4146.97|4146.57|4133.72|4133.32|4147.47|4147.07|4130.97|4130.57|107816
1618423200000|2021-04-14 18:00:00|4133.47|4133.07|4126.22|4125.82|4138.47|4138.07|4124.47|4124.07|248668
1618426800000|2021-04-14 19:00:00|4125.72|4125.32|4128.22|4127.82|4133.47|4133.07|4121.47|4121.07|313561
1618430400000|2021-04-14 20:00:00|4127.97|4127.57|4131.51|4130.01|4132.35|4131.75|4127.97|4127.38|72753
1618434000000|2021-04-14 21:00:00|4131.47|4129.97|4132.35|4130.85|4132.6|4131.1|4131.36|4129.86|1
1618437600000|2021-04-14 22:00:00|4131.85|4131.25|4132.73|4132.13|4134.48|4133.88|4130.48|4129.88|5421
1618441200000|2021-04-14 23:00:00|4132.98|4132.38|4131.23|4130.63|4133.23|4132.63|4129.73|4129.13|3440
1618444800000|2021-04-15 00:00:00|4131.48|4130.88|4133.48|4132.88|4135.48|4134.88|4130.73|4130.13|8525
1618448400000|2021-04-15 01:00:00|4133.35|4132.75|4130.48|4129.88|4134.98|4134.38|4127.73|4127.13|11363
1618452000000|2021-04-15 02:00:00|4130.23|4129.63|4128.48|4127.88|4131.48|4130.88|4128.23|4127.63|6531
1618455600000|2021-04-15 03:00:00|4128.23|4127.63|4130.73|4130.13|4131.23|4130.63|4127.98|4127.38|4687
1618459200000|2021-04-15 04:00:00|4130.98|4130.38|4131.98|4131.38|4133.48|4132.88|4130.73|4130.13|2727
1618462800000|2021-04-15 05:00:00|4132.23|4131.63|4134.48|4133.88|4135.48|4134.88|4131.73|4131.13|5708
1618466400000|2021-04-15 06:00:00|4134.35|4133.75|4139.48|4138.88|4139.48|4138.88|4133.73|4133.13|8793
1618470000000|2021-04-15 07:00:00|4139.73|4139.13|4144.73|4144.13|4145.98|4145.38|4137.98|4137.38|21582
1618473600000|2021-04-15 08:00:00|4144.98|4144.38|4145.48|4144.88|4146.48|4145.88|4142.98|4142.38|11985
1618477200000|2021-04-15 09:00:00|4145.73|4145.13|4144.48|4143.88|4146.73|4146.13|4143.73|4143.13|9516
1618480800000|2021-04-15 10:00:00|4144.23|4143.63|4147.23|4146.63|4147.23|4146.63|4142.98|4142.38|13053
1618484400000|2021-04-15 11:00:00|4146.98|4146.38|4149.48|4148.88|4149.48|4148.88|4143.6|4143|19096
1618488000000|2021-04-15 12:00:00|4149.35|4148.75|4150.23|4149.63|4153.98|4153.38|4148.73|4148.13|36038
1618491600000|2021-04-15 13:00:00|4150.48|4149.88|4151.88|4151.48|4155.88|4155.48|4147.48|4146.88|166406
1618495200000|2021-04-15 14:00:00|4152.13|4151.73|4162.03|4161.63|4164.78|4164.38|4149.88|4149.48|207600
1618498800000|2021-04-15 15:00:00|4162.15|4161.75|4161.03|4160.63|4167.53|4167.13|4158.28|4157.88|126190
1618502400000|2021-04-15 16:00:00|4161.28|4160.88|4168.79|4168.39|4169.29|4168.89|4160.03|4159.63|80408
1618506000000|2021-04-15 17:00:00|4169.04|4168.64|4166.79|4166.39|4169.54|4169.14|4163.54|4163.14|81121
1618509600000|2021-04-15 18:00:00|4167.04|4166.64|4166.04|4165.64|4170.54|4170.14|4164.54|4164.14|107910
1618513200000|2021-04-15 19:00:00|4166.29|4165.89|4170.86|4170.46|4174.36|4173.96|4161.61|4161.21|243222
1618516800000|2021-04-15 20:00:00|4170.96|4170.36|4170.91|4169.41|4171.83|4171.23|4168.58|4167.98|56942
1618520400000|2021-04-15 21:00:00|4170.83|4169.33|4171.53|4170.03|4172.29|4170.79|4170.76|4169.26|9
1618524000000|2021-04-15 22:00:00|4170.58|4169.98|4170.46|4169.86|4171.46|4170.86|4168.46|4167.86|5069
1618527600000|2021-04-15 23:00:00|4170.71|4170.11|4170.71|4170.11|4171.96|4171.36|4170.46|4169.86|3138
1618531200000|2021-04-16 00:00:00|4170.46|4169.86|4164.96|4164.36|4170.71|4170.11|4163.96|4163.36|10037
1618534800000|2021-04-16 01:00:00|4164.71|4164.11|4165.21|4164.61|4165.96|4165.36|4162.96|4162.36|9187
1618538400000|2021-04-16 02:00:00|4164.96|4164.36|4163.46|4162.86|4165.46|4164.86|4162.21|4161.61|8143
1618542000000|2021-04-16 03:00:00|4163.71|4163.11|4163.46|4162.86|4165.21|4164.61|4162.96|4162.36|4172
1618545600000|2021-04-16 04:00:00|4163.71|4163.11|4166.71|4166.11|4166.71|4166.11|4163.21|4162.61|4049
1618549200000|2021-04-16 05:00:00|4166.46|4165.86|4166.71|4166.11|4167.96|4167.36|4164.46|4163.86|6251
1618552800000|2021-04-16 06:00:00|4166.46|4165.86|4163.96|4163.36|4166.58|4165.98|4162.71|4162.11|8007
1618556400000|2021-04-16 07:00:00|4163.71|4163.11|4166.71|4166.11|4170.46|4169.86|4162.21|4161.61|17267
1618560000000|2021-04-16 08:00:00|4166.58|4165.98|4168.46|4167.86|4168.46|4167.86|4164.71|4164.11|9741
1618563600000|2021-04-16 09:00:00|4168.21|4167.61|4173.21|4172.61|4175.21|4174.61|4167.46|4166.86|22612
1618567200000|2021-04-16 10:00:00|4172.96|4172.36|4172.71|4172.11|4174.21|4173.61|4171.96|4171.36|9376
1618570800000|2021-04-16 11:00:00|4172.46|4171.86|4177.21|4176.61|4177.21|4176.61|4172.21|4171.61|15586
1618574400000|2021-04-16 12:00:00|4176.71|4176.11|4180.96|4180.36|4181.21|4180.61|4176.46|4175.86|37557
1618578000000|2021-04-16 13:00:00|4181.08|4180.48|4173.11|4172.71|4186.11|4185.71|4171.36|4170.96|235415
1618581600000|2021-04-16 14:00:00|4172.86|4172.46|4179.42|4179.02|4182.67|4182.27|4169.61|4169.21|181702
1618585200000|2021-04-16 15:00:00|4179.17|4178.77|4177.17|4176.77|4183.17|4182.77|4175.17|4174.77|122696
1618588800000|2021-04-16 16:00:00|4177.29|4176.89|4178.61|4178.21|4181.67|4181.27|4176.86|4176.46|77371
1618592400000|2021-04-16 17:00:00|4178.36|4177.96|4177.36|4176.96|4180.36|4179.96|4176.86|4176.46|58227
1618596000000|2021-04-16 18:00:00|4177.61|4177.21|4186.86|4186.46|4187.36|4186.96|4176.61|4176.21|90360
1618599600000|2021-04-16 19:00:00|4187.11|4186.71|4185.96|4185.56|4191.46|4191.06|4183.46|4183.06|250061
1618603200000|2021-04-16 20:00:00|4186.06|4185.46|4181.45|4179.95|4186.06|4185.46|4180.18|4179.26|57084
1618783200000|2021-04-18 22:00:00|4172.18|4171.58|4176.31|4175.71|4176.81|4176.21|4171.43|4170.83|7347
1618786800000|2021-04-18 23:00:00|4176.06|4175.46|4172.56|4171.96|4176.81|4176.21|4172.56|4171.96|5101
1618790400000|2021-04-19 00:00:00|4172.81|4172.21|4174.06|4173.46|4175.06|4174.46|4169.06|4168.46|11975
1618794000000|2021-04-19 01:00:00|4174.31|4173.71|4175.81|4175.21|4176.56|4175.96|4170.81|4170.21|11071
1618797600000|2021-04-19 02:00:00|4175.56|4174.96|4177.31|4176.71|4178.31|4177.71|4175.06|4174.46|7531
1618801200000|2021-04-19 03:00:00|4177.43|4176.83|4178.06|4177.46|4179.81|4179.21|4177.06|4176.46|6437
1618804800000|2021-04-19 04:00:00|4177.81|4177.21|4178.81|4178.21|4180.31|4179.71|4177.56|4176.96|3435
1618808400000|2021-04-19 05:00:00|4178.56|4177.96|4178.56|4177.96|4180.06|4179.46|4176.31|4175.71|4879
1618812000000|2021-04-19 06:00:00|4178.31|4177.71|4176.56|4175.96|4178.31|4177.71|4174.31|4173.71|6868
1618815600000|2021-04-19 07:00:00|4176.31|4175.71|4179.31|4178.71|4180.81|4180.21|4176.31|4175.71|11653
1618819200000|2021-04-19 08:00:00|4179.56|4178.96|4180.31|4179.71|4182.81|4182.21|4179.56|4178.96|13932
1618822800000|2021-04-19 09:00:00|4180.06|4179.46|4177.56|4176.96|4180.56|4179.96|4175.56|4174.96|7986
1618826400000|2021-04-19 10:00:00|4177.31|4176.71|4175.06|4174.46|4179.06|4178.46|4171.56|4170.96|11536
1618830000000|2021-04-19 11:00:00|4175.31|4174.71|4173.81|4173.21|4177.06|4176.46|4173.06|4172.46|15763
1618833600000|2021-04-19 12:00:00|4174.06|4173.46|4176.56|4175.96|4177.06|4176.46|4172.31|4171.71|21612
1618837200000|2021-04-19 13:00:00|4176.31|4175.71|4178.46|4178.06|4179.46|4179.06|4172.06|4171.46|144187
1618840800000|2021-04-19 14:00:00|4177.96|4177.56|4166.24|4165.84|4178.71|4178.31|4156.49|4156.09|330864
1618844400000|2021-04-19 15:00:00|4166.49|4166.09|4161.49|4161.09|4169.99|4169.59|4155.24|4154.84|205290
1618848000000|2021-04-19 16:00:00|4160.99|4160.59|4154.83|4154.43|4165.49|4165.09|4150.58|4150.18|200057
1618851600000|2021-04-19 17:00:00|4154.58|4154.18|4159.58|4159.18|4163.58|4163.18|4153.33|4152.93|121715
1618855200000|2021-04-19 18:00:00|4159.33|4158.93|4163.58|4163.18|4163.58|4163.18|4156.58|4156.18|131432
1618858800000|2021-04-19 19:00:00|4163.33|4162.93|4166.13|4165.73|4166.88|4166.48|4154.13|4153.73|248870
1618862400000|2021-04-19 20:00:00|4165.99|4165.59|4165.64|4164.14|4167.34|4166.74|4163.96|4163.36|54142
1618866000000|2021-04-19 21:00:00|4166.22|4164.72|4165.21|4163.71|4166.22|4164.72|4165.21|4163.71|3
1618869600000|2021-04-19 22:00:00|4165.46|4164.86|4167.84|4167.24|4168.34|4167.74|4164.34|4163.74|4105
1618873200000|2021-04-19 23:00:00|4168.09|4167.49|4170.34|4169.74|4170.84|4170.24|4165.59|4164.99|5859
1618876800000|2021-04-20 00:00:00|4170.59|4169.99|4169.09|4168.49|4172.09|4171.49|4168.34|4167.74|11207
1618880400000|2021-04-20 01:00:00|4169.34|4168.74|4172.09|4171.49|4173.34|4172.74|4168.34|4167.74|10966
1618884000000|2021-04-20 02:00:00|4171.84|4171.24|4171.84|4171.24|4173.09|4172.49|4170.59|4169.99|6559
1618887600000|2021-04-20 03:00:00|4171.59|4170.99|4172.59|4171.99|4175.09|4174.49|4171.46|4170.86|5630
1618891200000|2021-04-20 04:00:00|4172.34|4171.74|4172.09|4171.49|4172.59|4171.99|4170.59|4169.99|4340
1618894800000|2021-04-20 05:00:00|4171.84|4171.24|4174.34|4173.74|4174.59|4173.99|4171.84|4171.24|7140
1618898400000|2021-04-20 06:00:00|4174.46|4173.86|4169.34|4168.74|4175.59|4174.99|4168.84|4168.24|7883
1618902000000|2021-04-20 07:00:00|4169.59|4168.99|4169.09|4168.49|4173.84|4173.24|4168.84|4168.24|12073
1618905600000|2021-04-20 08:00:00|4169.34|4168.74|4163.34|4162.74|4169.96|4169.36|4162.09|4161.49|18228
1618909200000|2021-04-20 09:00:00|4163.46|4162.86|4148.59|4147.99|4163.84|4163.24|4145.09|4144.49|31031
1618912800000|2021-04-20 10:00:00|4148.84|4148.24|4147.84|4147.24|4150.34|4149.74|4139.59|4138.99|30093
1618916400000|2021-04-20 11:00:00|4148.09|4147.49|4148.59|4147.99|4149.84|4149.24|4144.59|4143.99|24661
1618920000000|2021-04-20 12:00:00|4148.84|4148.24|4148.59|4147.99|4150.09|4149.49|4145.59|4144.99|29203
1618923600000|2021-04-20 13:00:00|4148.84|4148.24|4155.99|4155.59|4159.24|4158.84|4148.59|4147.99|189267
1618927200000|2021-04-20 14:00:00|4155.74|4155.34|4136.24|4135.84|4158.24|4157.84|4130.49|4130.09|353354
1618930800000|2021-04-20 15:00:00|4135.99|4135.59|4127.24|4126.84|4137.74|4137.34|4118.99|4118.59|292312
1618934400000|2021-04-20 16:00:00|4127.49|4127.09|4132.7|4132.3|4136.74|4136.34|4125.74|4125.34|139681
1618938000000|2021-04-20 17:00:00|4132.2|4131.8|4131.45|4131.05|4132.95|4132.55|4124.45|4124.05|117673
1618941600000|2021-04-20 18:00:00|4131.2|4130.8|4120.7|4120.3|4133.45|4133.05|4118.95|4118.55|108165
1618945200000|2021-04-20 19:00:00|4120.95|4120.55|4135.19|4134.79|4138.94|4138.54|4120.95|4120.55|198215
1618948800000|2021-04-20 20:00:00|4135.29|4134.69|4128.92|4127.42|4136.04|4135.44|4127.66|4127.06|56736
1618952400000|2021-04-20 21:00:00|4129.06|4127.56|4130.23|4128.73|4131.65|4130.15|4128.74|4127.24|0
1618956000000|2021-04-20 22:00:00|4129.98|4128.48|4132.04|4131.44|4133.04|4132.44|4129.04|4128.44|5209
1618959600000|2021-04-20 23:00:00|4132.29|4131.69|4130.54|4129.94|4132.54|4131.94|4128.79|4128.19|5786
1618963200000|2021-04-21 00:00:00|4130.79|4130.19|4131.29|4130.69|4133.29|4132.69|4127.79|4127.19|11575
1618966800000|2021-04-21 01:00:00|4131.54|4130.94|4126.04|4125.44|4131.79|4131.19|4125.79|4125.19|14739
1618970400000|2021-04-21 02:00:00|4125.91|4125.31|4125.04|4124.44|4126.04|4125.44|4121.29|4120.69|14151
1618974000000|2021-04-21 03:00:00|4125.29|4124.69|4127.29|4126.69|4127.79|4127.19|4123.54|4122.94|7469
1618977600000|2021-04-21 04:00:00|4127.79|4127.19|4127.79|4127.19|4129.04|4128.44|4125.54|4124.94|5543
1618981200000|2021-04-21 05:00:00|4128.04|4127.44|4127.54|4126.94|4128.79|4128.19|4123.29|4122.69|7145
1618984800000|2021-04-21 06:00:00|4127.29|4126.69|4135.04|4134.44|4136.29|4135.69|4126.29|4125.69|12944
1618988400000|2021-04-21 07:00:00|4134.79|4134.19|4137.79|4137.19|4138.04|4137.44|4133.29|4132.69|23303
1618992000000|2021-04-21 08:00:00|4137.91|4137.31|4133.79|4133.19|4138.04|4137.44|4132.54|4131.94|13131
1618995600000|2021-04-21 09:00:00|4134.04|4133.44|4133.04|4132.44|4136.29|4135.69|4130.04|4129.44|13275
1618999200000|2021-04-21 10:00:00|4133.16|4132.56|4139.79|4139.19|4140.04|4139.44|4130.79|4130.19|15962
1619002800000|2021-04-21 11:00:00|4140.04|4139.44|4133.29|4132.69|4140.04|4139.44|4132.29|4131.69|16510
1619006400000|2021-04-21 12:00:00|4133.41|4132.81|4127.04|4126.44|4133.79|4133.19|4123.04|4122.44|30504
1619010000000|2021-04-21 13:00:00|4126.79|4126.19|4146.44|4146.04|4146.44|4146.04|4125.54|4124.94|266671
1619013600000|2021-04-21 14:00:00|4146.69|4146.29|4150.34|4149.94|4153.59|4153.19|4142.69|4142.29|270747
1619017200000|2021-04-21 15:00:00|4150.59|4150.19|4161.59|4161.19|4161.84|4161.44|4148.84|4148.44|164727
1619020800000|2021-04-21 16:00:00|4161.84|4161.44|4157.48|4157.08|4161.84|4161.44|4156.48|4156.08|88325
1619024400000|2021-04-21 17:00:00|4157.23|4156.83|4161.73|4161.33|4161.98|4161.58|4157.23|4156.83|79270
1619028000000|2021-04-21 18:00:00|4161.98|4161.58|4162.23|4161.83|4165.23|4164.83|4160.48|4160.08|93798
1619031600000|2021-04-21 19:00:00|4161.98|4161.58|4173.76|4173.36|4175.26|4174.86|4160.98|4160.58|259812
1619035200000|2021-04-21 20:00:00|4173.42|4173.02|4165.83|4164.33|4173.52|4173.02|4164.64|4164.04|56051
1619038800000|2021-04-21 21:00:00|4166.01|4164.51|4165.8|4164.3|4166.56|4165.06|4165.19|4163.69|0
1619042400000|2021-04-21 22:00:00|4166.14|4165.54|4164.02|4163.42|4167.02|4166.42|4163.02|4162.42|5017
1619046000000|2021-04-21 23:00:00|4164.27|4163.67|4163.02|4162.42|4165.77|4165.17|4162.27|4161.67|6079
1619049600000|2021-04-22 00:00:00|4162.89|4162.29|4163.77|4163.17|4165.52|4164.92|4161.52|4160.92|8510
1619053200000|2021-04-22 01:00:00|4164.02|4163.42|4163.52|4162.92|4168.27|4167.67|4162.27|4161.67|11634
1619056800000|2021-04-22 02:00:00|4163.64|4163.04|4168.02|4167.42|4170.39|4169.79|4163.27|4162.67|8855
1619060400000|2021-04-22 03:00:00|4167.89|4167.29|4167.27|4166.67|4169.77|4169.17|4166.27|4165.67|4444
1619064000000|2021-04-22 04:00:00|4167.39|4166.79|4170.02|4169.42|4170.02|4169.42|4165.77|4165.17|4473
1619067600000|2021-04-22 05:00:00|4169.77|4169.17|4171.52|4170.92|4171.77|4171.17|4167.52|4166.92|7250
1619071200000|2021-04-22 06:00:00|4171.77|4171.17|4170.27|4169.67|4175.02|4174.42|4170.02|4169.42|10798
1619074800000|2021-04-22 07:00:00|4170.52|4169.92|4169.02|4168.42|4173.27|4172.67|4168.52|4167.92|14116
1619078400000|2021-04-22 08:00:00|4168.77|4168.17|4168.52|4167.92|4173.02|4172.42|4168.02|4167.42|11127
1619082000000|2021-04-22 09:00:00|4168.27|4167.67|4171.27|4170.67|4171.52|4170.92|4167.52|4166.92|7497
1619085600000|2021-04-22 10:00:00|4171.52|4170.92|4168.02|4167.42|4171.77|4171.17|4166.52|4165.92|9500
1619089200000|2021-04-22 11:00:00|4167.77|4167.17|4168.02|4167.42|4169.77|4169.17|4166.52|4165.92|12885
1619092800000|2021-04-22 12:00:00|4167.89|4167.29|4170.77|4170.17|4174.02|4173.42|4167.27|4166.67|24154
1619096400000|2021-04-22 13:00:00|4170.52|4169.92|4164.92|4164.52|4174.02|4173.42|4159.17|4158.77|209111
1619100000000|2021-04-22 14:00:00|4164.67|4164.27|4171.1|4170.7|4174.1|4173.7|4157.42|4157.02|225967
1619103600000|2021-04-22 15:00:00|4171.35|4170.95|4173.35|4172.95|4177.1|4176.7|4169.6|4169.2|143789
1619107200000|2021-04-22 16:00:00|4173.6|4173.2|4179.77|4179.37|4179.77|4179.37|4170.1|4169.7|90481
1619110800000|2021-04-22 17:00:00|4180.02|4179.62|4130.52|4130.12|4180.02|4179.62|4127.27|4126.87|535125
1619114400000|2021-04-22 18:00:00|4130.02|4129.62|4142.27|4141.87|4146.77|4146.37|4123.77|4123.37|246970
1619118000000|2021-04-22 19:00:00|4142.52|4142.12|4135.93|4135.53|4146.77|4146.37|4129.93|4129.53|275385
1619121600000|2021-04-22 20:00:00|4136.03|4135.43|4138.67|4137.17|4138.67|4137.91|4132.39|4131.79|50927
1619125200000|2021-04-22 21:00:00|4138.64|4137.14|4137.99|4136.49|4138.99|4137.49|4137.14|4135.64|0
1619128800000|2021-04-22 22:00:00|4137.26|4136.66|4139.89|4139.29|4140.64|4140.04|4137.14|4136.54|7093
1619132400000|2021-04-22 23:00:00|4140.14|4139.54|4138.14|4137.54|4140.64|4140.04|4136.39|4135.79|6769
1619136000000|2021-04-23 00:00:00|4138.39|4137.79|4141.14|4140.54|4141.89|4141.29|4136.14|4135.54|11010
1619139600000|2021-04-23 01:00:00|4141.39|4140.79|4143.64|4143.04|4145.14|4144.54|4139.64|4139.04|12038
1619143200000|2021-04-23 02:00:00|4143.89|4143.29|4143.39|4142.79|4145.14|4144.54|4141.64|4141.04|6036
1619146800000|2021-04-23 03:00:00|4143.64|4143.04|4144.14|4143.54|4145.89|4145.29|4143.14|4142.54|5677
1619150400000|2021-04-23 04:00:00|4144.26|4143.66|4143.39|4142.79|4145.14|4144.54|4142.14|4141.54|3662
1619154000000|2021-04-23 05:00:00|4143.64|4143.04|4143.64|4143.04|4144.64|4144.04|4140.39|4139.79|6179
1619157600000|2021-04-23 06:00:00|4143.89|4143.29|4138.64|4138.04|4144.39|4143.79|4135.64|4135.04|12086
1619161200000|2021-04-23 07:00:00|4138.89|4138.29|4149.14|4148.54|4149.64|4149.04|4138.64|4138.04|23911
1619164800000|2021-04-23 08:00:00|4148.89|4148.29|4146.64|4146.04|4149.39|4148.79|4144.14|4143.54|11831
1619168400000|2021-04-23 09:00:00|4146.51|4145.91|4144.39|4143.79|4146.64|4146.04|4142.89|4142.29|14699
1619172000000|2021-04-23 10:00:00|4144.64|4144.04|4145.64|4145.04|4147.39|4146.79|4143.64|4143.04|12139
1619175600000|2021-04-23 11:00:00|4145.89|4145.29|4143.14|4142.54|4147.14|4146.54|4142.14|4141.54|13009
1619179200000|2021-04-23 12:00:00|4143.39|4142.79|4139.39|4138.79|4145.14|4144.54|4137.64|4137.04|26718
1619182800000|2021-04-23 13:00:00|4139.64|4139.04|4153.91|4153.51|4154.04|4153.64|4138.89|4138.29|174702
1619186400000|2021-04-23 14:00:00|4154.04|4153.64|4171.95|4171.55|4172.45|4172.05|4152.95|4152.55|259455
1619190000000|2021-04-23 15:00:00|4172.2|4171.8|4174.7|4174.3|4176.95|4176.55|4168.45|4168.05|172827
1619193600000|2021-04-23 16:00:00|4174.95|4174.55|4183.37|4182.97|4185.12|4184.72|4174.95|4174.55|99145
1619197200000|2021-04-23 17:00:00|4183.62|4183.22|4182.62|4182.22|4186.12|4185.72|4181.37|4180.97|78401
1619200800000|2021-04-23 18:00:00|4182.87|4182.47|4185.87|4185.47|4187.87|4187.47|4180.12|4179.72|109100
1619204400000|2021-04-23 19:00:00|4186.12|4185.72|4179.19|4178.79|4194.69|4194.29|4178.69|4178.29|327351
1619208000000|2021-04-23 20:00:00|4179.29|4178.69|4174.62|4173.12|4180.29|4179.69|4173.41|4172.81|67430
1619388000000|2021-04-25 22:00:00|4177.66|4177.06|4178.29|4177.69|4180.79|4180.19|4176.41|4175.81|6535
1619391600000|2021-04-25 23:00:00|4178.54|4177.94|4174.79|4174.19|4179.54|4178.94|4174.29|4173.69|4774
1619395200000|2021-04-26 00:00:00|4175.04|4174.44|4178.04|4177.44|4179.54|4178.94|4172.79|4172.19|9773
1619398800000|2021-04-26 01:00:00|4177.79|4177.19|4181.04|4180.44|4182.04|4181.44|4175.79|4175.19|10536
1619402400000|2021-04-26 02:00:00|4181.29|4180.69|4183.04|4182.44|4183.79|4183.19|4181.04|4180.44|6491
1619406000000|2021-04-26 03:00:00|4182.79|4182.19|4182.54|4181.94|4183.79|4183.19|4182.04|4181.44|3291
1619409600000|2021-04-26 04:00:00|4182.29|4181.69|4183.54|4182.94|4184.04|4183.44|4182.29|4181.69|2566
1619413200000|2021-04-26 05:00:00|4183.29|4182.69|4180.54|4179.94|4183.79|4183.19|4180.29|4179.69|4981
1619416800000|2021-04-26 06:00:00|4180.79|4180.19|4181.29|4180.69|4182.04|4181.44|4180.04|4179.44|4480
1619420400000|2021-04-26 07:00:00|4181.04|4180.44|4179.29|4178.69|4183.29|4182.69|4178.29|4177.69|13585
1619424000000|2021-04-26 08:00:00|4179.54|4178.94|4175.04|4174.44|4180.29|4179.69|4173.54|4172.94|12210
1619427600000|2021-04-26 09:00:00|4174.79|4174.19|4175.04|4174.44|4177.54|4176.94|4174.29|4173.69|6729
1619431200000|2021-04-26 10:00:00|4174.91|4174.31|4174.29|4173.69|4176.79|4176.19|4172.04|4171.44|8581
1619434800000|2021-04-26 11:00:00|4174.04|4173.44|4179.04|4178.44|4179.29|4178.69|4173.04|4172.44|11895
1619438400000|2021-04-26 12:00:00|4178.79|4178.19|4180.29|4179.69|4182.04|4181.44|4178.04|4177.44|18814
1619442000000|2021-04-26 13:00:00|4180.04|4179.44|4188.69|4188.29|4191.44|4191.04|4180.04|4179.44|160608
1619445600000|2021-04-26 14:00:00|4188.94|4188.54|4190.04|4189.64|4193.44|4193.04|4188.19|4187.79|145964
1619449200000|2021-04-26 15:00:00|4189.79|4189.39|4189.29|4188.89|4193.79|4193.39|4188.79|4188.39|74827
1619452800000|2021-04-26 16:00:00|4189.54|4189.14|4188.31|4187.91|4190.54|4190.14|4185.54|4185.14|75008
1619456400000|2021-04-26 17:00:00|4188.56|4188.16|4189.31|4188.91|4189.56|4189.16|4185.31|4184.91|56469
1619460000000|2021-04-26 18:00:00|4189.56|4189.16|4193.06|4192.66|4193.31|4192.91|4189.31|4188.91|52077
1619463600000|2021-04-26 19:00:00|4193.31|4192.91|4189.51|4189.11|4194.51|4194.11|4182.26|4181.86|236149
1619467200000|2021-04-26 20:00:00|4189.26|4188.86|4190.55|4189.05|4191.83|4191.23|4185.58|4184.5|62363
1619470800000|2021-04-26 21:00:00|4190.48|4188.98|4190.44|4188.94|4190.96|4189.46|4190.2|4188.7|0
1619474400000|2021-04-26 22:00:00|4190.45|4189.85|4189.08|4188.48|4191.08|4190.48|4188.33|4187.73|3863
1619478000000|2021-04-26 23:00:00|4189.33|4188.73|4192.08|4191.48|4193.33|4192.73|4188.08|4187.48|5648
1619481600000|2021-04-27 00:00:00|4191.83|4191.23|4189.83|4189.23|4191.83|4191.23|4187.58|4186.98|7002
1619485200000|2021-04-27 01:00:00|4190.08|4189.48|4191.08|4190.48|4191.33|4190.73|4188.33|4187.73|8033
1619488800000|2021-04-27 02:00:00|4190.83|4190.23|4189.83|4189.23|4191.83|4191.23|4189.08|4188.48|3387
1619492400000|2021-04-27 03:00:00|4189.58|4188.98|4190.83|4190.23|4191.83|4191.23|4188.58|4187.98|3560
1619496000000|2021-04-27 04:00:00|4191.08|4190.48|4191.58|4190.98|4192.08|4191.48|4190.83|4190.23|1594
1619499600000|2021-04-27 05:00:00|4191.83|4191.23|4197.58|4196.98|4199.58|4198.98|4191.58|4190.98|8959
1619503200000|2021-04-27 06:00:00|4197.83|4197.23|4194.58|4193.98|4198.33|4197.73|4192.83|4192.23|6984
1619506800000|2021-04-27 07:00:00|4194.33|4193.73|4193.58|4192.98|4194.83|4194.23|4192.33|4191.73|10193
1619510400000|2021-04-27 08:00:00|4193.83|4193.23|4193.33|4192.73|4195.33|4194.73|4190.83|4190.23|8161
1619514000000|2021-04-27 09:00:00|4193.08|4192.48|4187.33|4186.73|4193.83|4193.23|4184.83|4184.23|11106
1619517600000|2021-04-27 10:00:00|4187.08|4186.48|4192.33|4191.73|4192.7|4192.1|4186.83|4186.23|8196
1619521200000|2021-04-27 11:00:00|4192.58|4191.98|4191.83|4191.23|4193.58|4192.98|4190.58|4189.98|11882
1619524800000|2021-04-27 12:00:00|4191.58|4190.98|4190.33|4189.73|4194.08|4193.48|4190.08|4189.48|17050
1619528400000|2021-04-27 13:00:00|4190.58|4189.98|4180.73|4180.33|4192.33|4191.83|4179.98|4179.58|183723
1619532000000|2021-04-27 14:00:00|4180.85|4180.45|4184.05|4183.65|4185.55|4185.15|4175.55|4175.15|186793
1619535600000|2021-04-27 15:00:00|4183.8|4183.4|4187.8|4187.4|4188.8|4188.4|4182.05|4181.65|79070
1619539200000|2021-04-27 16:00:00|4188.05|4187.65|4183.5|4183.1|4189.55|4189.15|4182.25|4181.85|70069
1619542800000|2021-04-27 17:00:00|4183.25|4182.85|4186.5|4186.1|4188|4187.6|4183|4182.6|50755
1619546400000|2021-04-27 18:00:00|4186.75|4186.35|4188.5|4188.1|4190.25|4189.85|4183.25|4182.85|62558
1619550000000|2021-04-27 19:00:00|4188|4187.6|4186.85|4186.45|4193.6|4193.2|4184.6|4184.2|161362
1619553600000|2021-04-27 20:00:00|4186.83|4186.43|4188.95|4187.45|4191.93|4191.33|4186.43|4185.08|53694
1619557200000|2021-04-27 21:00:00|4188.91|4187.41|4188.33|4186.83|4188.91|4187.41|4187.75|4186.25|0
1619560800000|2021-04-27 22:00:00|4189.05|4188.45|4189.93|4189.33|4190.93|4190.33|4188.68|4188.08|3912
1619564400000|2021-04-27 23:00:00|4190.18|4189.58|4188.68|4188.08|4191.93|4191.33|4188.68|4188.08|4271
1619568000000|2021-04-28 00:00:00|4188.93|4188.33|4188.68|4188.08|4190.43|4189.83|4187.18|4186.58|5080
1619571600000|2021-04-28 01:00:00|4188.43|4187.83|4192.43|4191.83|4192.68|4192.08|4187.68|4187.08|8372
1619575200000|2021-04-28 02:00:00|4192.18|4191.58|4192.18|4191.58|4193.43|4192.83|4191.68|4191.08|5001
1619578800000|2021-04-28 03:00:00|4191.93|4191.33|4192.93|4192.33|4193.43|4192.83|4191.68|4191.08|2197
1619582400000|2021-04-28 04:00:00|4192.68|4192.08|4192.68|4192.08|4193.43|4192.83|4192.43|4191.83|1140
1619586000000|2021-04-28 05:00:00|4192.43|4191.83|4191.43|4190.83|4193.68|4193.08|4191.18|4190.58|5222
1619589600000|2021-04-28 06:00:00|4191.68|4191.08|4192.93|4192.33|4193.43|4192.83|4190.68|4190.08|4637
1619593200000|2021-04-28 07:00:00|4192.68|4192.08|4188.18|4187.58|4194.18|4193.58|4185.18|4184.58|16733
1619596800000|2021-04-28 08:00:00|4188.43|4187.83|4190.68|4190.08|4191.18|4190.58|4186.43|4185.83|10203
1619600400000|2021-04-28 09:00:00|4190.43|4189.83|4190.68|4190.08|4191.93|4191.33|4187.93|4187.33|11888
1619604000000|2021-04-28 10:00:00|4190.8|4190.2|4190.93|4190.33|4192.68|4192.08|4189.18|4188.58|9170
1619607600000|2021-04-28 11:00:00|4190.8|4190.2|4187.18|4186.58|4193.18|4192.58|4184.18|4183.58|17975
1619611200000|2021-04-28 12:00:00|4187.43|4186.83|4189.18|4188.58|4189.18|4188.58|4186.43|4185.83|13273
1619614800000|2021-04-28 13:00:00|4189.43|4188.83|4195.83|4195.43|4196.08|4195.68|4185.33|4184.93|150436
1619618400000|2021-04-28 14:00:00|4196.08|4195.68|4192.58|4192.18|4196.58|4196.18|4189.58|4189.18|159826
1619622000000|2021-04-28 15:00:00|4192.33|4191.93|4185.08|4184.68|4193.08|4192.68|4184.33|4183.93|122832
1619625600000|2021-04-28 16:00:00|4184.58|4184.18|4190.08|4189.68|4190.83|4190.43|4183.58|4183.18|89293
1619629200000|2021-04-28 17:00:00|4190.33|4189.93|4185.67|4185.27|4190.33|4189.93|4184.92|4184.52|49554
1619632800000|2021-04-28 18:00:00|4185.54|4185.14|4195.67|4195.27|4202.67|4202.27|4181.67|4181.27|232895
1619636400000|2021-04-28 19:00:00|4195.92|4195.52|4186.67|4186.27|4197.92|4197.52|4183.17|4182.77|272343
1619640000000|2021-04-28 20:00:00|4186.44|4186.04|4193.81|4192.31|4196.28|4195.68|4186.04|4185.41|55538
1619643600000|2021-04-28 21:00:00|4193.7|4192.2|4193.27|4191.77|4193.7|4192.2|4191.63|4190.13|0
1619647200000|2021-04-28 22:00:00|4193.53|4192.93|4195.16|4194.56|4195.41|4194.81|4192.16|4191.56|4619
1619650800000|2021-04-28 23:00:00|4195.03|4194.43|4197.16|4196.56|4197.66|4197.06|4194.16|4193.56|3004
1619654400000|2021-04-29 00:00:00|4196.91|4196.31|4201.66|4201.06|4202.91|4202.31|4196.41|4195.81|9001
1619658000000|2021-04-29 01:00:00|4201.91|4201.31|4209.66|4209.06|4211.66|4211.06|4200.91|4200.31|15195
1619661600000|2021-04-29 02:00:00|4209.78|4209.18|4208.41|4207.81|4210.16|4209.56|4207.78|4207.18|6382
1619665200000|2021-04-29 03:00:00|4208.16|4207.56|4207.16|4206.56|4208.66|4208.06|4206.66|4206.06|3424
1619668800000|2021-04-29 04:00:00|4207.28|4206.68|4207.16|4206.56|4210.16|4209.56|4206.91|4206.31|3264
1619672400000|2021-04-29 05:00:00|4206.91|4206.31|4208.16|4207.56|4209.16|4208.56|4206.66|4206.06|4277
1619676000000|2021-04-29 06:00:00|4208.41|4207.81|4209.66|4209.06|4209.66|4209.06|4206.66|4206.06|6279
1619679600000|2021-04-29 07:00:00|4209.41|4208.81|4210.66|4210.06|4211.16|4210.56|4207.41|4206.81|16848
1619683200000|2021-04-29 08:00:00|4211.41|4210.81|4211.91|4211.31|4215.41|4214.81|4210.66|4210.06|15292
1619686800000|2021-04-29 09:00:00|4212.16|4211.56|4212.16|4211.56|4212.91|4212.31|4210.41|4209.81|9476
1619690400000|2021-04-29 10:00:00|4211.91|4211.31|4213.16|4212.56|4216.16|4215.56|4211.66|4211.06|13295
1619694000000|2021-04-29 11:00:00|4213.66|4213.06|4212.41|4211.81|4215.41|4214.81|4211.91|4211.31|17510
1619697600000|2021-04-29 12:00:00|4212.16|4211.56|4216.66|4216.06|4216.66|4216.06|4211.91|4211.31|26608
1619701200000|2021-04-29 13:00:00|4216.41|4215.81|4207.56|4207.16|4219.06|4218.66|4207.06|4206.66|236386
1619704800000|2021-04-29 14:00:00|4207.81|4207.41|4194.73|4194.33|4207.81|4207.41|4187.73|4187.33|338383
1619708400000|2021-04-29 15:00:00|4194.48|4194.08|4187.73|4187.33|4200.98|4200.58|4186.35|4185.95|179949
1619712000000|2021-04-29 16:00:00|4187.98|4187.58|4192.98|4192.58|4194.23|4193.83|4176.73|4176.33|228314
1619715600000|2021-04-29 17:00:00|4193.23|4192.83|4197.98|4197.58|4199.98|4199.58|4189.73|4189.33|128743
1619719200000|2021-04-29 18:00:00|4198.23|4197.83|4212.23|4211.83|4216.98|4216.58|4197.48|4197.08|177487
1619722800000|2021-04-29 19:00:00|4212.48|4212.08|4211.69|4211.29|4216.48|4216.08|4206.69|4206.29|224952
1619726400000|2021-04-29 20:00:00|4211.45|4210.85|4207.9|4206.4|4212.7|4212.1|4206.57|4205.83|52180
1619730000000|2021-04-29 21:00:00|4208.08|4206.58|4208.23|4206.73|4208.6|4207.1|4207.54|4206.04|0
1619733600000|2021-04-29 22:00:00|4208.32|4207.72|4206.45|4205.85|4209.07|4208.47|4205.2|4204.6|5656
1619737200000|2021-04-29 23:00:00|4206.7|4206.1|4204.45|4203.85|4207.95|4207.35|4201.7|4201.1|7168
1619740800000|2021-04-30 00:00:00|4204.57|4203.97|4203.2|4202.6|4206.2|4205.6|4201.45|4200.85|9192
1619744400000|2021-04-30 01:00:00|4203.45|4202.85|4201.2|4200.6|4203.7|4203.1|4200.45|4199.85|7569
1619748000000|2021-04-30 02:00:00|4200.95|4200.35|4198.45|4197.85|4201.2|4200.6|4197.2|4196.6|8585
1619751600000|2021-04-30 03:00:00|4198.2|4197.6|4199.7|4199.1|4199.82|4199.22|4196.2|4195.6|5401
1619755200000|2021-04-30 04:00:00|4199.95|4199.35|4198.45|4197.85|4201.45|4200.85|4197.95|4197.35|4498
1619758800000|2021-04-30 05:00:00|4198.2|4197.6|4195.2|4194.6|4199.45|4198.85|4193.7|4193.1|7905
1619762400000|2021-04-30 06:00:00|4194.95|4194.35|4200.95|4200.35|4201.2|4200.6|4194.95|4194.35|9402
1619766000000|2021-04-30 07:00:00|4200.7|4200.1|4201.45|4200.85|4203.7|4203.1|4199.7|4199.1|13900
1619769600000|2021-04-30 08:00:00|4201.7|4201.1|4198.95|4198.35|4201.7|4201.1|4196.45|4195.85|10008
1619773200000|2021-04-30 09:00:00|4199.2|4198.6|4195.45|4194.85|4201.2|4200.6|4194.7|4194.1|10777
1619776800000|2021-04-30 10:00:00|4195.2|4194.6|4185.95|4185.35|4195.7|4195.1|4182.7|4182.1|25148
1619780400000|2021-04-30 11:00:00|4186.2|4185.6|4190.7|4190.1|4190.7|4190.1|4184.2|4183.6|19876
1619784000000|2021-04-30 12:00:00|4190.45|4189.85|4190.2|4189.6|4192.7|4192.1|4181.95|4181.35|44300
1619787600000|2021-04-30 13:00:00|4190.45|4189.85|4195.85|4195.45|4196.1|4195.7|4184.45|4183.85|195144
1619791200000|2021-04-30 14:00:00|4195.6|4195.2|4186.12|4185.72|4196.87|4196.47|4184.62|4184.22|279129
1619794800000|2021-04-30 15:00:00|4185.87|4185.47|4187.87|4187.47|4188.87|4188.47|4178.62|4178.22|249331
1619798400000|2021-04-30 16:00:00|4188.12|4187.72|4186.14|4185.74|4190.37|4189.97|4182.39|4181.99|103291
1619802000000|2021-04-30 17:00:00|4185.89|4185.49|4178.14|4177.74|4190.39|4189.99|4175.39|4174.99|125364
1619805600000|2021-04-30 18:00:00|4177.89|4177.49|4182.14|4181.74|4186.39|4185.99|4176.39|4175.99|145516
1619809200000|2021-04-30 19:00:00|4182.39|4181.99|4185.09|4184.69|4187.34|4186.94|4175.09|4174.69|466857
1619812800000|2021-04-30 20:00:00|4185.19|4184.59|4188.62|4187.12|4190.04|4189.44|4184.92|4184.32|93030
1619992800000|2021-05-02 22:00:00|4190.79|4190.19|4194.42|4193.82|4195.67|4195.07|4190.67|4190.07|7736
1619996400000|2021-05-02 23:00:00|4194.67|4194.07|4195.67|4195.07|4196.17|4195.57|4194.17|4193.57|4596
1620000000000|2021-05-03 00:00:00|4195.92|4195.32|4201.17|4200.57|4201.92|4201.32|4195.17|4194.57|8769
1620003600000|2021-05-03 01:00:00|4201.29|4200.69|4196.17|4195.57|4201.92|4201.32|4195.42|4194.82|9506
1620007200000|2021-05-03 02:00:00|4195.92|4195.32|4194.67|4194.07|4196.17|4195.57|4192.92|4192.32|6318
1620010800000|2021-05-03 03:00:00|4194.92|4194.32|4196.17|4195.57|4196.67|4196.07|4194.42|4193.82|2547
1620014400000|2021-05-03 04:00:00|4196.04|4195.44|4195.42|4194.82|4196.04|4195.44|4193.92|4193.32|1786
1620018000000|2021-05-03 05:00:00|4195.17|4194.57|4191.42|4190.82|4195.42|4194.82|4190.92|4190.32|3343
1620021600000|2021-05-03 06:00:00|4191.67|4191.07|4195.92|4195.32|4196.17|4195.57|4190.42|4189.82|5326
1620025200000|2021-05-03 07:00:00|4196.17|4195.57|4204.17|4203.57|4206.17|4205.57|4195.92|4195.32|18042
1620028800000|2021-05-03 08:00:00|4204.29|4203.69|4201.42|4200.82|4204.42|4203.82|4200.17|4199.57|10568
1620032400000|2021-05-03 09:00:00|4201.54|4200.94|4195.42|4194.82|4202.17|4201.57|4190.92|4190.32|14590
1620036000000|2021-05-03 10:00:00|4195.17|4194.57|4201.92|4201.32|4205.92|4205.32|4195.17|4194.57|12943
1620039600000|2021-05-03 11:00:00|4202.17|4201.57|4202.92|4202.32|4206.42|4205.82|4201.92|4201.32|15440
1620043200000|2021-05-03 12:00:00|4203.42|4202.82|4200.17|4199.57|4205.67|4205.07|4200.17|4199.57|27480
1620046800000|2021-05-03 13:00:00|4199.92|4199.32|4206.44|4206.04|4210.07|4209.67|4197.82|4197.42|157556
1620050400000|2021-05-03 14:00:00|4204.44|4204.04|4199.79|4199.39|4209.04|4208.64|4197.79|4197.39|226424
1620054000000|2021-05-03 15:00:00|4199.54|4199.14|4199.79|4199.39|4201.29|4200.89|4193.29|4192.89|171075
1620057600000|2021-05-03 16:00:00|4199.66|4199.26|4196.29|4195.89|4199.79|4199.39|4193.54|4193.14|84721
1620061200000|2021-05-03 17:00:00|4196.54|4196.14|4197.33|4196.93|4198.79|4198.39|4194.33|4193.93|61815
1620064800000|2021-05-03 18:00:00|4197.58|4197.18|4202.58|4202.18|4204.08|4203.68|4197.33|4196.93|87089
1620068400000|2021-05-03 19:00:00|4202.83|4202.43|4193.45|4193.05|4202.83|4202.43|4188.45|4188.05|217187
1620072000000|2021-05-03 20:00:00|4193.55|4192.95|4191.53|4190.03|4194.05|4193.45|4189.67|4189.07|49778
1620075600000|2021-05-03 21:00:00|4191.51|4190.01|4191.18|4189.68|4191.8|4190.3|4189.97|4188.47|1
1620079200000|2021-05-03 22:00:00|4191.67|4191.07|4191.05|4190.45|4192.8|4192.2|4190.17|4189.57|4095
1620082800000|2021-05-03 23:00:00|4191.17|4190.57|4187.3|4186.7|4191.17|4190.57|4186.3|4185.7|6546
1620086400000|2021-05-04 00:00:00|4186.8|4186.2|4186.3|4185.7|4189.05|4188.45|4184.55|4183.95|7397
1620090000000|2021-05-04 01:00:00|4186.05|4185.45|4180.3|4179.7|4186.3|4185.7|4179.8|4179.2|11825
1620093600000|2021-05-04 02:00:00|4180.17|4179.57|4182.3|4181.7|4182.55|4181.95|4178.3|4177.7|5525
1620097200000|2021-05-04 03:00:00|4182.05|4181.45|4182.3|4181.7|4183.3|4182.7|4179.55|4178.95|4698
1620100800000|2021-05-04 04:00:00|4182.05|4181.45|4182.55|4181.95|4182.92|4182.32|4181.05|4180.45|2957
1620104400000|2021-05-04 05:00:00|4182.8|4182.2|4185.05|4184.45|4185.55|4184.95|4182.05|4181.45|4623
1620108000000|2021-05-04 06:00:00|4184.92|4184.32|4187.05|4186.45|4187.8|4187.2|4184.55|4183.95|5553
1620111600000|2021-05-04 07:00:00|4186.8|4186.2|4184.05|4183.45|4192.05|4191.45|4180.8|4180.2|25868
1620115200000|2021-05-04 08:00:00|4183.8|4183.2|4185.3|4184.7|4189.05|4188.45|4181.3|4180.7|14965
1620118800000|2021-05-04 09:00:00|4185.05|4184.45|4189.55|4188.95|4190.3|4189.7|4183.3|4182.7|11525
1620122400000|2021-05-04 10:00:00|4189.8|4189.2|4189.17|4188.57|4191.55|4190.95|4187.05|4186.45|12465
1620126000000|2021-05-04 11:00:00|4189.3|4188.7|4176.55|4175.95|4190.92|4190.32|4169.3|4168.7|62314
1620129600000|2021-05-04 12:00:00|4176.3|4175.7|4170.8|4170.2|4176.8|4176.2|4164.8|4164.2|65401
1620133200000|2021-05-04 13:00:00|4170.67|4170.07|4149.95|4149.55|4177.45|4177.05|4148.95|4148.55|324598
1620136800000|2021-05-04 14:00:00|4149.7|4149.3|4144|4143.6|4157|4156.6|4143.2|4142.8|339888
1620140400000|2021-05-04 15:00:00|4143.75|4143.35|4132.5|4132.1|4148.75|4148.35|4128|4127.6|297278
1620144000000|2021-05-04 16:00:00|4132.25|4131.85|4139|4138.6|4146.25|4145.85|4131|4130.6|145471
1620147600000|2021-05-04 17:00:00|4138.75|4138.35|4146.12|4145.72|4150.75|4150.35|4137.25|4136.85|142357
1620151200000|2021-05-04 18:00:00|4146.25|4145.85|4151.75|4151.35|4155|4154.6|4143|4142.6|125341
1620154800000|2021-05-04 19:00:00|4152|4151.6|4168.63|4168.23|4168.63|4168.23|4146|4145.6|282874
1620158400000|2021-05-04 20:00:00|4168.71|4168.11|4166.49|4164.99|4170.21|4169.61|4162.08|4161.48|65586
1620162000000|2021-05-04 21:00:00|4166.38|4164.88|4167.28|4165.78|4167.54|4166.04|4166.38|4164.88|19
1620165600000|2021-05-04 22:00:00|4167.22|4165.72|4165.46|4164.86|4167.46|4166.86|4163.21|4162.61|5590
1620169200000|2021-05-04 23:00:00|4165.71|4165.11|4167.46|4166.86|4167.46|4166.86|4164.46|4163.86|4261
1620172800000|2021-05-05 00:00:00|4167.71|4167.11|4174.21|4173.61|4175.46|4174.86|4166.96|4166.36|12788
1620176400000|2021-05-05 01:00:00|4174.46|4173.86|4179.21|4178.61|4180.21|4179.61|4172.96|4172.36|12894
1620180000000|2021-05-05 02:00:00|4179.46|4178.86|4178.46|4177.86|4180.21|4179.61|4176.71|4176.11|6522
1620183600000|2021-05-05 03:00:00|4178.71|4178.11|4178.46|4177.86|4179.71|4179.11|4177.71|4177.11|3993
1620187200000|2021-05-05 04:00:00|4178.33|4177.73|4178.46|4177.86|4178.96|4178.36|4177.46|4176.86|2345
1620190800000|2021-05-05 05:00:00|4178.58|4177.98|4174.71|4174.11|4178.96|4178.36|4169.71|4169.11|9817
1620194400000|2021-05-05 06:00:00|4175.21|4174.61|4172.46|4171.86|4177.21|4176.61|4170.96|4170.36|10737
1620198000000|2021-05-05 07:00:00|4172.71|4172.11|4178.21|4177.61|4180.46|4179.86|4171.21|4170.61|20744
1620201600000|2021-05-05 08:00:00|4178.46|4177.86|4179.83|4179.23|4183.21|4182.61|4176.21|4175.61|16856
1620205200000|2021-05-05 09:00:00|4179.96|4179.36|4180.71|4180.11|4183.46|4182.86|4179.96|4179.36|11688
1620208800000|2021-05-05 10:00:00|4180.96|4180.36|4180.96|4180.36|4184.58|4183.98|4179.96|4179.36|12301
1620212400000|2021-05-05 11:00:00|4181.08|4180.48|4181.21|4180.61|4182.96|4182.36|4177.46|4176.86|15079
1620216000000|2021-05-05 12:00:00|4181.46|4180.86|4182.71|4182.11|4185.96|4185.36|4179.71|4179.11|38715
1620219600000|2021-05-05 13:00:00|4182.83|4182.23|4177.23|4176.83|4186.71|4186.11|4174.36|4173.96|192803
1620223200000|2021-05-05 14:00:00|4177.36|4176.96|4175.54|4175.14|4178.11|4177.71|4161.04|4160.64|267035
1620226800000|2021-05-05 15:00:00|4175.04|4174.64|4187.29|4186.89|4187.29|4186.89|4173.04|4172.64|129267
1620230400000|2021-05-05 16:00:00|4187.54|4187.14|4178.15|4177.75|4187.79|4187.39|4177.65|4177.25|93012
1620234000000|2021-05-05 17:00:00|4178.4|4178|4180.65|4180.25|4182.9|4182.5|4175.15|4174.75|83887
1620237600000|2021-05-05 18:00:00|4180.9|4180.5|4178.65|4178.25|4183.9|4183.5|4176.15|4175.75|100007
1620241200000|2021-05-05 19:00:00|4178.4|4178|4168.96|4168.56|4179.9|4179.5|4163.21|4162.81|284310
1620244800000|2021-05-05 20:00:00|4168.3|4167.9|4165.87|4164.37|4169.9|4169.3|4163.65|4163.05|49535
1620248400000|2021-05-05 21:00:00|4165.89|4164.39|4165.71|4164.21|4166.11|4164.61|4163.74|4162.24|3
1620252000000|2021-05-05 22:00:00|4166.02|4165.42|4162.9|4162.3|4167.9|4167.3|4162.4|4161.8|7216
1620255600000|2021-05-05 23:00:00|4163.15|4162.55|4167.9|4167.3|4168.4|4167.8|4162.9|4162.3|6503
1620259200000|2021-05-06 00:00:00|4167.65|4167.05|4170.15|4169.55|4171.9|4171.3|4166.4|4165.8|11465
1620262800000|2021-05-06 01:00:00|4169.9|4169.3|4173.9|4173.3|4175.15|4174.55|4169.9|4169.3|11012
1620266400000|2021-05-06 02:00:00|4174.15|4173.55|4163.15|4162.55|4174.4|4173.8|4159.9|4159.3|13257
1620270000000|2021-05-06 03:00:00|4162.9|4162.3|4164.15|4163.55|4164.9|4164.3|4161.4|4160.8|8026
1620273600000|2021-05-06 04:00:00|4164.02|4163.42|4164.15|4163.55|4165.4|4164.8|4162.15|4161.55|4849
1620277200000|2021-05-06 05:00:00|4164.4|4163.8|4170.65|4170.05|4171.4|4170.8|4164.15|4163.55|7725
1620280800000|2021-05-06 06:00:00|4170.4|4169.8|4172.65|4172.05|4173.65|4173.05|4168.27|4167.67|8941
1620284400000|2021-05-06 07:00:00|4172.52|4171.92|4175.4|4174.8|4181.9|4181.3|4171.65|4171.05|24236
1620288000000|2021-05-06 08:00:00|4175.27|4174.67|4172.15|4171.55|4178.65|4178.05|4169.4|4168.8|15000
1620291600000|2021-05-06 09:00:00|4172.27|4171.67|4170.15|4169.55|4175.9|4175.3|4164.15|4163.55|21731
1620295200000|2021-05-06 10:00:00|4169.9|4169.3|4169.9|4169.3|4176.15|4175.55|4169.65|4169.05|16789
1620298800000|2021-05-06 11:00:00|4169.15|4168.55|4170.4|4169.8|4174.15|4173.55|4168.15|4167.55|19353
1620302400000|2021-05-06 12:00:00|4170.65|4170.05|4166.9|4166.3|4172.65|4172.05|4162.65|4162.05|35550
1620306000000|2021-05-06 13:00:00|4167.15|4166.55|4158.55|4158.15|4174.05|4173.65|4158.55|4158.15|220089
1620309600000|2021-05-06 14:00:00|4158.3|4157.9|4161.95|4161.55|4164.45|4164.05|4147.7|4147.3|268398
1620313200000|2021-05-06 15:00:00|4162.2|4161.8|4179.7|4179.3|4186.45|4186.05|4153.07|4152.67|263278
1620316800000|2021-05-06 16:00:00|4179.95|4179.55|4180.43|4180.03|4186.2|4185.8|4176.45|4176.05|123749
1620320400000|2021-05-06 17:00:00|4180.18|4179.78|4173.43|4173.03|4183.43|4183.03|4173.18|4172.78|105532
1620324000000|2021-05-06 18:00:00|4173.3|4172.9|4172.68|4172.28|4178.93|4178.53|4167.68|4167.28|189156
1620327600000|2021-05-06 19:00:00|4172.93|4172.53|4201.59|4201.19|4203.09|4202.69|4171.43|4171.03|267257
1620331200000|2021-05-06 20:00:00|4200.88|4200.48|4203.48|4201.98|4203.85|4203.25|4199.73|4199.13|74990
1620334800000|2021-05-06 21:00:00|4203.4|4201.9|4203.59|4202.09|4203.81|4202.31|4202.43|4200.93|0
1620338400000|2021-05-06 22:00:00|4204.35|4203.75|4201.48|4200.88|4205.1|4204.5|4201.23|4200.63|5422
1620342000000|2021-05-06 23:00:00|4201.73|4201.13|4201.23|4200.63|4202.73|4202.13|4199.98|4199.38|4395
1620345600000|2021-05-07 00:00:00|4200.98|4200.38|4204.98|4204.38|4205.23|4204.63|4198.73|4198.13|10280
1620349200000|2021-05-07 01:00:00|4205.23|4204.63|4209.23|4208.63|4210.48|4209.88|4204.6|4204|13083
1620352800000|2021-05-07 02:00:00|4209.1|4208.5|4205.48|4204.88|4210.48|4209.88|4203.73|4203.13|8635
1620356400000|2021-05-07 03:00:00|4205.73|4205.13|4205.23|4204.63|4206.23|4205.63|4203.98|4203.38|3808
1620360000000|2021-05-07 04:00:00|4205.1|4204.5|4206.98|4206.38|4207.48|4206.88|4203.73|4203.13|2663
1620363600000|2021-05-07 05:00:00|4206.85|4206.25|4205.48|4204.88|4206.98|4206.38|4204.48|4203.88|5111
1620367200000|2021-05-07 06:00:00|4205.23|4204.63|4204.48|4203.88|4206.48|4205.88|4202.48|4201.88|7445
1620370800000|2021-05-07 07:00:00|4204.73|4204.13|4201.98|4201.38|4205.23|4204.63|4198.73|4198.13|18284
1620374400000|2021-05-07 08:00:00|4201.85|4201.25|4206.48|4205.88|4206.73|4206.13|4201.23|4200.63|10330
1620378000000|2021-05-07 09:00:00|4206.23|4205.63|4209.48|4208.88|4209.48|4208.88|4204.73|4204.13|8584
1620381600000|2021-05-07 10:00:00|4209.23|4208.63|4210.98|4210.38|4213.48|4212.88|4208.48|4207.88|15920
1620385200000|2021-05-07 11:00:00|4210.73|4210.13|4211.98|4211.38|4211.98|4211.38|4208.48|4207.88|12759
1620388800000|2021-05-07 12:00:00|4211.23|4210.63|4214.23|4213.63|4220.73|4220.13|4203.48|4202.88|119412
1620392400000|2021-05-07 13:00:00|4214.48|4213.88|4219.88|4219.48|4225.13|4224.73|4202.38|4201.98|315991
1620396000000|2021-05-07 14:00:00|4220.38|4219.98|4232.5|4232.1|4237.25|4236.85|4219.38|4218.98|281277
1620399600000|2021-05-07 15:00:00|4232.75|4232.35|4236|4235.6|4239|4238.6|4231.25|4230.85|142174
1620403200000|2021-05-07 16:00:00|4236.25|4235.85|4231.6|4231.2|4236.5|4236.1|4227.1|4226.7|110380
1620406800000|2021-05-07 17:00:00|4231.47|4231.07|4227.6|4227.2|4231.97|4231.57|4225.35|4224.95|98689
1620410400000|2021-05-07 18:00:00|4227.35|4226.95|4231.85|4231.45|4233.35|4232.95|4222.85|4222.45|118196
1620414000000|2021-05-07 19:00:00|4231.6|4231.2|4230.81|4230.41|4238.31|4237.91|4230.1|4229.7|232134
1620417600000|2021-05-07 20:00:00|4231.06|4230.66|4233.88|4232.38|4235.82|4235.22|4230.57|4229.97|60912
1620421200000|2021-05-07 21:00:00|||||||||6
1620597600000|2021-05-09 22:00:00|4234.19|4233.59|4235.32|4234.72|4237.32|4236.72|4231.69|4231.09|5587
1620601200000|2021-05-09 23:00:00|4235.19|4234.59|4238.32|4237.72|4239.57|4238.97|4234.82|4234.22|5885
1620604800000|2021-05-10 00:00:00|4238.57|4237.97|4242.07|4241.47|4244.57|4243.97|4237.07|4236.47|12231
1620608400000|2021-05-10 01:00:00|4241.82|4241.22|4242.82|4242.22|4244.57|4243.97|4241.07|4240.47|9631
1620612000000|2021-05-10 02:00:00|4242.94|4242.34|4241.07|4240.47|4243.57|4242.97|4240.82|4240.22|6700
1620615600000|2021-05-10 03:00:00|4241.32|4240.72|4239.82|4239.22|4241.82|4241.22|4239.32|4238.72|4976
1620619200000|2021-05-10 04:00:00|4239.57|4238.97|4239.32|4238.72|4241.32|4240.72|4238.82|4238.22|4450
1620622800000|2021-05-10 05:00:00|4239.19|4238.59|4240.32|4239.72|4240.57|4239.97|4237.07|4236.47|6884
1620626400000|2021-05-10 06:00:00|4239.82|4239.22|4235.57|4234.97|4240.82|4240.22|4232.82|4232.22|11715
1620630000000|2021-05-10 07:00:00|4235.82|4235.22|4233.32|4232.72|4235.82|4235.22|4229.07|4228.47|21999
1620633600000|2021-05-10 08:00:00|4232.82|4232.22|4231.32|4230.72|4236.82|4236.22|4230.82|4230.22|11749
1620637200000|2021-05-10 09:00:00|4231.07|4230.47|4232.32|4231.72|4234.07|4233.47|4230.32|4229.72|9263
1620640800000|2021-05-10 10:00:00|4232.44|4231.84|4235.32|4234.72|4235.57|4234.97|4231.32|4230.72|12857
1620644400000|2021-05-10 11:00:00|4235.44|4234.84|4234.69|4234.09|4236.82|4236.22|4233.32|4232.72|17016
1620648000000|2021-05-10 12:00:00|4234.57|4233.97|4236.32|4235.72|4239.57|4238.97|4234.07|4233.47|31403
1620651600000|2021-05-10 13:00:00|4236.44|4235.84|4231.22|4230.82|4237.47|4237.07|4227.22|4226.82|187882
1620655200000|2021-05-10 14:00:00|4231.72|4231.32|4226.1|4225.7|4234.72|4234.32|4220.85|4220.45|261440
1620658800000|2021-05-10 15:00:00|4226.35|4225.95|4233.75|4233.35|4234.75|4234.35|4223.85|4223.45|152009
1620662400000|2021-05-10 16:00:00|4234|4233.6|4228.15|4227.75|4236.5|4236.1|4227.9|4227.5|96859
1620666000000|2021-05-10 17:00:00|4228.4|4228|4224.65|4224.25|4230.15|4229.75|4224.15|4223.75|94477
1620669600000|2021-05-10 18:00:00|4224.9|4224.5|4203.65|4203.25|4225.4|4225|4197.65|4197.25|303095
1620673200000|2021-05-10 19:00:00|4203.4|4203|4189.97|4189.57|4208.47|4208.07|4188.47|4188.07|290929
1620676800000|2021-05-10 20:00:00|4189.91|4189.51|4182.89|4181.39|4192.26|4191.66|4179.13|4178.53|69554
1620680400000|2021-05-10 21:00:00|4182.87|4181.37|4185.08|4183.58|4186.75|4185.25|4182.79|4181.29|41
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4190.88|4190.28|4191.01|4190.41|4183.63|4183.03|12588
1620687600000|2021-05-10 23:00:00|4191.01|4190.41|4189.76|4189.16|4192.01|4191.41|4187.51|4186.91|7378
1620691200000|2021-05-11 00:00:00|4189.51|4188.91|4169.51|4168.91|4191.51|4190.91|4164.51|4163.91|31721
1620694800000|2021-05-11 01:00:00|4169.26|4168.66|4163.01|4162.41|4171.26|4170.66|4159.01|4158.41|34548
1620698400000|2021-05-11 02:00:00|4163.13|4162.53|4162.51|4161.91|4165.26|4164.66|4156.01|4155.41|18423
1620702000000|2021-05-11 03:00:00|4162.26|4161.66|4168.51|4167.91|4170.01|4169.41|4159.76|4159.16|12289
1620705600000|2021-05-11 04:00:00|4168.63|4168.03|4163.76|4163.16|4170.01|4169.41|4161.76|4161.16|6930
1620709200000|2021-05-11 05:00:00|4164.01|4163.41|4173.26|4172.66|4174.01|4173.41|4163.26|4162.66|10719
1620712800000|2021-05-11 06:00:00|4173.01|4172.41|4173.63|4173.03|4176.01|4175.41|4169.76|4169.16|14692
1620716400000|2021-05-11 07:00:00|4173.51|4172.91|4162.26|4161.66|4176.26|4175.66|4154.76|4154.16|52071
1620720000000|2021-05-11 08:00:00|4162.76|4162.16|4157.51|4156.91|4163.26|4162.66|4151.51|4150.91|37780
1620723600000|2021-05-11 09:00:00|4157.63|4157.03|4160.76|4160.16|4167.76|4167.16|4157.01|4156.41|20837
1620727200000|2021-05-11 10:00:00|4161.26|4160.66|4158.38|4157.78|4162.51|4161.91|4152.01|4151.41|29802
1620730800000|2021-05-11 11:00:00|4158.01|4157.41|4150.51|4149.91|4159.76|4159.16|4150.26|4149.66|31794
1620734400000|2021-05-11 12:00:00|4149.76|4149.16|4135.51|4134.91|4155.01|4154.41|4134.26|4133.66|88956
1620738000000|2021-05-11 13:00:00|4135.26|4134.66|4158.91|4158.51|4158.91|4158.51|4130.01|4129.41|353867
1620741600000|2021-05-11 14:00:00|4159.16|4158.76|4128.02|4127.62|4162.66|4162.26|4110.52|4110.12|527549
1620745200000|2021-05-11 15:00:00|4127.52|4127.12|4150.27|4149.87|4153.52|4153.12|4117.52|4117.12|297495
1620748800000|2021-05-11 16:00:00|4150.77|4150.37|4135.4|4135|4153.77|4153.37|4130.65|4130.25|162174
1620752400000|2021-05-11 17:00:00|4135.65|4135.25|4152.4|4152|4157.4|4157|4133.65|4133.25|166645
1620756000000|2021-05-11 18:00:00|4152.9|4152.5|4151.15|4150.75|4157.65|4157.25|4141.4|4141|191207
1620759600000|2021-05-11 19:00:00|4150.65|4150.25|4152.97|4152.57|4160.47|4160.07|4136.72|4136.32|313447
1620763200000|2021-05-11 20:00:00|4153.07|4152.47|4147.09|4145.59|4156.76|4156.16|4143.88|4143.28|63164
1620766800000|2021-05-11 21:00:00|4147.13|4145.63|4146.69|4145.19|4147.5|4146|4145.71|4144.21|0
1620770400000|2021-05-11 22:00:00|4146.8|4145.3|4147.76|4147.16|4149.51|4148.91|4145.01|4144.41|4850
1620774000000|2021-05-11 23:00:00|4147.88|4147.28|4152.76|4152.16|4152.76|4152.16|4143.51|4142.91|8078
1620777600000|2021-05-12 00:00:00|4153.01|4152.41|4136.01|4135.41|4156.76|4156.16|4133.26|4132.66|25468
1620781200000|2021-05-12 01:00:00|4135.88|4135.28|4137.26|4136.66|4143.76|4143.16|4133.76|4133.16|22890
1620784800000|2021-05-12 02:00:00|4137.01|4136.41|4139.51|4138.91|4145.26|4144.66|4136.76|4136.16|15432
1620788400000|2021-05-12 03:00:00|4139.76|4139.16|4124.76|4124.16|4142.76|4142.16|4122.51|4121.91|20871
1620792000000|2021-05-12 04:00:00|4125.01|4124.41|4130.76|4130.16|4131.01|4130.41|4116.76|4116.16|21708
1620795600000|2021-05-12 05:00:00|4130.51|4129.91|4129.76|4129.16|4139.51|4138.91|4129.26|4128.66|17675
1620799200000|2021-05-12 06:00:00|4130.01|4129.41|4141.63|4141.03|4142.01|4141.41|4128.51|4127.91|14078
1620802800000|2021-05-12 07:00:00|4141.51|4140.91|4149.51|4148.91|4153.26|4152.66|4137.76|4137.16|28384
1620806400000|2021-05-12 08:00:00|4149.26|4148.66|4140.76|4140.16|4151.01|4150.41|4136.26|4135.66|23825
1620810000000|2021-05-12 09:00:00|4141.01|4140.41|4139.51|4138.91|4145.26|4144.66|4134.26|4133.66|16549
1620813600000|2021-05-12 10:00:00|4139.01|4138.41|4135.01|4134.41|4145.76|4145.16|4133.01|4132.41|28762
1620817200000|2021-05-12 11:00:00|4135.26|4134.66|4139.76|4139.16|4140.76|4140.16|4132.26|4131.66|24102
1620820800000|2021-05-12 12:00:00|4139.88|4139.28|4125.76|4125.16|4142.76|4142.16|4102.26|4101.66|155958
1620824400000|2021-05-12 13:00:00|4126.26|4125.66|4120.66|4120.26|4135.16|4134.76|4118.76|4118.16|337819
1620828000000|2021-05-12 14:00:00|4120.41|4120.01|4104.24|4103.84|4124.74|4124.34|4097.24|4096.84|358152
1620831600000|2021-05-12 15:00:00|4103.99|4103.59|4087.49|4087.09|4110.99|4110.59|4085.24|4084.84|245177
1620835200000|2021-05-12 16:00:00|4087.24|4086.84|4086.91|4086.51|4091.36|4090.96|4076.99|4076.59|252183
1620838800000|2021-05-12 17:00:00|4086.41|4086.01|4081.91|4081.51|4095.16|4094.76|4077.66|4077.26|219754
1620842400000|2021-05-12 18:00:00|4081.41|4081.01|4083.66|4083.26|4091.66|4091.26|4072.41|4072.01|205244
1620846000000|2021-05-12 19:00:00|4083.41|4083.01|4064.32|4063.92|4085.16|4084.76|4057.57|4057.17|437621
1620849600000|2021-05-12 20:00:00|4063.62|4063.22|4058.29|4056.79|4069.72|4069.12|4056.84|4056.24|89478
1620853200000|2021-05-12 21:00:00|4058.62|4057.12|4060.28|4058.78|4060.82|4059.32|4057.57|4056.07|4
1620856800000|2021-05-12 22:00:00|4059.34|4058.74|4068.72|4068.12|4069.97|4069.37|4059.34|4058.74|10753
1620860400000|2021-05-12 23:00:00|4068.59|4067.99|4070.72|4070.12|4071.72|4071.12|4066.72|4066.12|7005
1620864000000|2021-05-13 00:00:00|4070.59|4069.99|4076.09|4075.49|4078.47|4077.87|4062.22|4061.62|22005
1620867600000|2021-05-13 01:00:00|4075.97|4075.37|4080.22|4079.62|4082.22|4081.62|4071.22|4070.62|16532
1620871200000|2021-05-13 02:00:00|4079.97|4079.37|4079.72|4079.12|4080.97|4080.37|4075.22|4074.62|10161
1620874800000|2021-05-13 03:00:00|4079.97|4079.37|4077.47|4076.87|4082.97|4082.37|4076.22|4075.62|8702
1620878400000|2021-05-13 04:00:00|4077.34|4076.74|4077.97|4077.37|4079.22|4078.62|4075.97|4075.37|6131
1620882000000|2021-05-13 05:00:00|4078.09|4077.49|4064.47|4063.87|4078.72|4078.12|4063.47|4062.87|14530
1620885600000|2021-05-13 06:00:00|4064.72|4064.12|4069.47|4068.87|4076.47|4075.87|4064.47|4063.87|16929
1620889200000|2021-05-13 07:00:00|4069.22|4068.62|4047.72|4047.12|4069.97|4069.37|4046.72|4046.12|53937
1620892800000|2021-05-13 08:00:00|4047.47|4046.87|4046.47|4045.87|4053.47|4052.87|4035.22|4034.62|53021
1620896400000|2021-05-13 09:00:00|4046.59|4045.99|4049.97|4049.37|4056.97|4056.37|4043.47|4042.87|29732
1620900000000|2021-05-13 10:00:00|4050.47|4049.87|4052.97|4052.37|4054.22|4053.62|4043.22|4042.62|22975
1620903600000|2021-05-13 11:00:00|4052.72|4052.12|4065.22|4064.62|4071.22|4070.62|4050.09|4049.49|50077
1620907200000|2021-05-13 12:00:00|4065.47|4064.87|4074.97|4074.37|4080.47|4079.87|4064.47|4063.87|70470
1620910800000|2021-05-13 13:00:00|4074.84|4074.24|4109.12|4108.72|4109.37|4108.97|4074.47|4073.87|286031
1620914400000|2021-05-13 14:00:00|4109.37|4108.97|4127.35|4126.95|4129.1|4128.7|4109.37|4108.97|356466
1620918000000|2021-05-13 15:00:00|4127.85|4127.45|4105.85|4105.45|4128.35|4127.95|4101.35|4100.95|280809
1620921600000|2021-05-13 16:00:00|4106.35|4105.95|4106.94|4106.54|4120.6|4120.2|4103.85|4103.45|181796
1620925200000|2021-05-13 17:00:00|4107.44|4107.04|4096.69|4096.29|4112.94|4112.54|4086.94|4086.54|240657
1620928800000|2021-05-13 18:00:00|4096.19|4095.79|4118.94|4118.54|4125.44|4125.04|4096.19|4095.79|205588
1620932400000|2021-05-13 19:00:00|4119.19|4118.79|4111.52|4111.12|4132.02|4131.62|4110.52|4110.12|320471
1620936000000|2021-05-13 20:00:00|4111.62|4111.02|4116.15|4114.65|4116.42|4115.82|4106.8|4106.2|76274
1620939600000|2021-05-13 21:00:00|4115.9|4114.4|4116.74|4115.24|4117.55|4116.05|4115.28|4113.78|0
1620943200000|2021-05-13 22:00:00|4117.67|4117.07|4114.8|4114.2|4117.67|4117.07|4113.3|4112.7|5057
1620946800000|2021-05-13 23:00:00|4114.92|4114.32|4118.8|4118.2|4120.05|4119.45|4110.55|4109.95|9240
1620950400000|2021-05-14 00:00:00|4118.55|4117.95|4125.05|4124.45|4125.8|4125.2|4116.8|4116.2|13815
1620954000000|2021-05-14 01:00:00|4125.17|4124.57|4126.3|4125.7|4130.3|4129.7|4121.3|4120.7|15355
1620957600000|2021-05-14 02:00:00|4126.55|4125.95|4124.8|4124.2|4127.8|4127.2|4121.3|4120.7|8974
1620961200000|2021-05-14 03:00:00|4125.05|4124.45|4130.55|4129.95|4132.8|4132.2|4125.05|4124.45|9352
1620964800000|2021-05-14 04:00:00|4130.8|4130.2|4129.8|4129.2|4132.8|4132.2|4128.3|4127.7|5703
1620968400000|2021-05-14 05:00:00|4129.92|4129.32|4135.55|4134.95|4136.55|4135.95|4129.8|4129.2|11908
1620972000000|2021-05-14 06:00:00|4135.3|4134.7|4137.8|4137.2|4138.8|4138.2|4128.3|4127.7|15000
1620975600000|2021-05-14 07:00:00|4137.67|4137.07|4130.67|4130.07|4138.3|4137.7|4127.8|4127.2|22345
1620979200000|2021-05-14 08:00:00|4130.8|4130.2|4137.05|4136.45|4138.55|4137.95|4129.3|4128.7|15017
1620982800000|2021-05-14 09:00:00|4137.55|4136.95|4137.8|4137.2|4143.05|4142.45|4136.55|4135.95|17297
1620986400000|2021-05-14 10:00:00|4137.92|4137.32|4135.55|4134.95|4139.05|4138.45|4134.8|4134.2|11712
1620990000000|2021-05-14 11:00:00|4135.3|4134.7|4139.3|4138.7|4141.8|4141.2|4134.55|4133.95|21747
1620993600000|2021-05-14 12:00:00|4139.55|4138.95|4137.92|4137.32|4141.55|4140.95|4128.05|4127.45|57384
1620997200000|2021-05-14 13:00:00|4138.05|4137.45|4157.2|4156.8|4157.2|4156.8|4135.3|4134.7|208239
1621000800000|2021-05-14 14:00:00|4156.7|4156.3|4161.56|4161.16|4162.31|4161.91|4149.56|4149.16|263491
1621004400000|2021-05-14 15:00:00|4161.81|4161.41|4162.56|4162.16|4166.06|4165.66|4157.31|4156.91|121165
1621008000000|2021-05-14 16:00:00|4162.81|4162.41|4170.86|4170.46|4171.11|4170.71|4162.06|4161.66|76631
1621011600000|2021-05-14 17:00:00|4171.11|4170.71|4172.86|4172.46|4173.86|4173.46|4169.36|4168.96|78297
1621015200000|2021-05-14 18:00:00|4173.11|4172.71|4180.86|4180.46|4183.61|4183.21|4171.61|4171.21|108240
1621018800000|2021-05-14 19:00:00|4180.98|4180.58|4174.03|4173.63|4182.53|4182.13|4171.53|4171.13|293226
1621022400000|2021-05-14 20:00:00|4174.02|4173.62|4179|4177.5|4181.62|4181.02|4173.62|4173.02|73193
1621026000000|2021-05-14 21:00:00|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|0
1621202400000|2021-05-16 22:00:00|4173.99|4173.39|4177.87|4177.27|4184.12|4183.52|4173.99|4173.39|8738
1621206000000|2021-05-16 23:00:00|4178.12|4177.52|4175.87|4175.27|4180.37|4179.77|4174.87|4174.27|6823
1621209600000|2021-05-17 00:00:00|4175.99|4175.39|4167.62|4167.02|4176.87|4176.27|4164.12|4163.52|20670
1621213200000|2021-05-17 01:00:00|4167.74|4167.14|4169.74|4169.14|4174.87|4174.27|4165.62|4165.02|14861
1621216800000|2021-05-17 02:00:00|4169.87|4169.27|4169.62|4169.02|4173.12|4172.52|4163.87|4163.27|11312
1621220400000|2021-05-17 03:00:00|4169.74|4169.14|4162.87|4162.27|4170.87|4170.27|4161.37|4160.77|9799
1621224000000|2021-05-17 04:00:00|4163.12|4162.52|4167.62|4167.02|4169.37|4168.77|4161.37|4160.77|7124
1621227600000|2021-05-17 05:00:00|4167.74|4167.14|4166.49|4165.89|4173.37|4172.77|4165.99|4165.39|10522
1621231200000|2021-05-17 06:00:00|4166.12|4165.52|4170.37|4169.77|4172.62|4172.02|4166.12|4165.52|11676
1621234800000|2021-05-17 07:00:00|4170.12|4169.52|4161.62|4161.02|4175.62|4175.02|4158.62|4158.02|25534
1621238400000|2021-05-17 08:00:00|4161.87|4161.27|4169.12|4168.52|4169.87|4169.27|4161.37|4160.77|12320
1621242000000|2021-05-17 09:00:00|4169.62|4169.02|4165.12|4164.52|4169.62|4169.02|4164.37|4163.77|10531
1621245600000|2021-05-17 10:00:00|4164.87|4164.27|4158.87|4158.27|4165.12|4164.52|4158.12|4157.52|12710
1621249200000|2021-05-17 11:00:00|4159.12|4158.52|4155.12|4154.52|4162.87|4162.27|4153.87|4153.27|22111
1621252800000|2021-05-17 12:00:00|4154.87|4154.27|4157.37|4156.77|4159.87|4159.27|4152.87|4152.27|23985
1621256400000|2021-05-17 13:00:00|4157.12|4156.52|4157.52|4157.12|4172.27|4171.87|4153.02|4152.62|201620
1621260000000|2021-05-17 14:00:00|4156.77|4156.37|4157.68|4157.28|4164.68|4164.28|4148.43|4148.03|272555
1621263600000|2021-05-17 15:00:00|4157.43|4157.03|4150.18|4149.78|4159.68|4159.28|4147.18|4146.78|153891
1621267200000|2021-05-17 16:00:00|4149.93|4149.53|4153.1|4152.7|4159.8|4159.4|4147.18|4146.78|103527
1621270800000|2021-05-17 17:00:00|4152.85|4152.45|4148.6|4148.2|4155.6|4155.2|4142.1|4141.7|120437
1621274400000|2021-05-17 18:00:00|4148.85|4148.45|4160.1|4159.7|4160.6|4160.2|4147.1|4146.7|109347
1621278000000|2021-05-17 19:00:00|4160.35|4159.95|4164.13|4163.73|4165.35|4164.95|4156.13|4155.73|222805
1621281600000|2021-05-17 20:00:00|4163.62|4163.22|4166.08|4164.58|4167.47|4166.87|4160.72|4160.12|49904
1621285200000|2021-05-17 21:00:00|4166.34|4164.84|4166.12|4164.62|4166.74|4165.24|4165.54|4164.04|0
1621288800000|2021-05-17 22:00:00|4164.84|4164.24|4161.22|4160.62|4166.72|4166.12|4161.22|4160.62|4295
1621292400000|2021-05-17 23:00:00|4161.47|4160.87|4169.97|4169.37|4170.47|4169.87|4161.22|4160.62|5963
1621296000000|2021-05-18 00:00:00|4169.72|4169.12|4171.72|4171.12|4171.97|4171.37|4168.22|4167.62|10234
1621299600000|2021-05-18 01:00:00|4171.97|4171.37|4174.72|4174.12|4175.22|4174.62|4169.72|4169.12|16260
1621303200000|2021-05-18 02:00:00|4174.47|4173.87|4172.72|4172.12|4175.47|4174.87|4171.47|4170.87|8205
1621306800000|2021-05-18 03:00:00|4172.84|4172.24|4174.22|4173.62|4174.72|4174.12|4172.47|4171.87|4140
1621310400000|2021-05-18 04:00:00|4174.47|4173.87|4173.47|4172.87|4174.47|4173.87|4170.72|4170.12|4417
1621314000000|2021-05-18 05:00:00|4173.34|4172.74|4176.22|4175.62|4176.97|4176.37|4172.22|4171.62|7775
1621317600000|2021-05-18 06:00:00|4175.97|4175.37|4181.47|4180.87|4184.47|4183.87|4175.72|4175.12|16379
1621321200000|2021-05-18 07:00:00|4181.22|4180.62|4179.72|4179.12|4183.47|4182.87|4177.97|4177.37|17849
1621324800000|2021-05-18 08:00:00|4179.47|4178.87|4175.72|4175.12|4179.72|4179.12|4175.22|4174.62|10541
1621328400000|2021-05-18 09:00:00|4175.97|4175.37|4174.84|4174.24|4178.47|4177.87|4174.22|4173.62|14163
1621332000000|2021-05-18 10:00:00|4174.97|4174.37|4174.72|4174.12|4178.47|4177.87|4173.47|4172.87|8881
1621335600000|2021-05-18 11:00:00|4174.47|4173.87|4169.22|4168.62|4175.97|4175.37|4168.22|4167.62|18280
1621339200000|2021-05-18 12:00:00|4169.47|4168.87|4166.72|4166.12|4172.72|4172.12|4165.22|4164.62|24639
1621342800000|2021-05-18 13:00:00|4166.59|4165.99|4158.87|4158.47|4168.37|4167.97|4156.62|4156.22|181070
1621346400000|2021-05-18 14:00:00|4159.12|4158.72|4165.31|4164.91|4168.06|4167.66|4152.62|4152.22|182122
1621350000000|2021-05-18 15:00:00|4165.56|4165.16|4157.31|4156.91|4166.56|4166.16|4157.06|4156.66|105037
1621353600000|2021-05-18 16:00:00|4157.06|4156.66|4160.99|4160.59|4163.31|4162.91|4155.81|4155.41|68758
1621357200000|2021-05-18 17:00:00|4161.24|4160.84|4157.99|4157.59|4163.99|4163.59|4157.99|4157.59|73484
1621360800000|2021-05-18 18:00:00|4158.49|4158.09|4148.24|4147.84|4159.24|4158.84|4139.49|4139.09|155511
1621364400000|2021-05-18 19:00:00|4147.74|4147.34|4128.1|4127.7|4154.1|4153.7|4125.85|4125.45|232513
1621368000000|2021-05-18 20:00:00|4127.52|4127.12|4119.64|4118.14|4130.87|4130.27|4116.99|4116.39|80749
1621371600000|2021-05-18 21:00:00|4119.68|4118.18|4119.68|4118.18|4120.25|4118.75|4118.44|4116.94|0
1621375200000|2021-05-18 22:00:00|4118.74|4118.14|4122.37|4121.77|4124.87|4124.27|4118.74|4118.14|8815
1621378800000|2021-05-18 23:00:00|4122.49|4121.89|4113.87|4113.27|4127.62|4127.02|4113.87|4113.27|11639
1621382400000|2021-05-19 00:00:00|4113.99|4113.39|4121.37|4120.77|4124.12|4123.52|4109.62|4109.02|20644
1621386000000|2021-05-19 01:00:00|4121.62|4121.02|4119.37|4118.77|4126.49|4125.89|4116.99|4116.39|13991
1621389600000|2021-05-19 02:00:00|4119.62|4119.02|4110.62|4110.02|4119.62|4119.02|4108.12|4107.52|13101
1621393200000|2021-05-19 03:00:00|4109.62|4109.02|4114.49|4113.89|4115.49|4114.89|4108.74|4108.14|8443
1621396800000|2021-05-19 04:00:00|4114.62|4114.02|4109.12|4108.52|4116.12|4115.52|4105.37|4104.77|8601
1621400400000|2021-05-19 05:00:00|4108.87|4108.27|4113.37|4112.77|4113.37|4112.77|4106.62|4106.02|8804
1621404000000|2021-05-19 06:00:00|4113.62|4113.02|4112.87|4112.27|4117.87|4117.27|4108.37|4107.77|17063
1621407600000|2021-05-19 07:00:00|4112.99|4112.39|4103.12|4102.52|4114.12|4113.52|4100.12|4099.52|42986
1621411200000|2021-05-19 08:00:00|4102.87|4102.27|4094.37|4093.77|4104.37|4103.77|4090.62|4090.02|29403
1621414800000|2021-05-19 09:00:00|4094.49|4093.89|4090.62|4090.02|4105.62|4105.02|4089.62|4089.02|26727
1621418400000|2021-05-19 10:00:00|4090.87|4090.27|4094.62|4094.02|4096.62|4096.02|4089.12|4088.52|19795
1621422000000|2021-05-19 11:00:00|4094.37|4093.77|4083.87|4083.27|4094.62|4094.02|4080.62|4080.02|42137
1621425600000|2021-05-19 12:00:00|4083.74|4083.14|4073.62|4073.02|4090.62|4090.02|4070.87|4070.27|66917
1621429200000|2021-05-19 13:00:00|4073.37|4072.77|4076.77|4076.37|4083.77|4083.37|4065.77|4065.37|332689
1621432800000|2021-05-19 14:00:00|4076.52|4076.12|4078.11|4077.71|4081.36|4080.96|4060.86|4060.46|387830
1621436400000|2021-05-19 15:00:00|4077.86|4077.46|4090.86|4090.46|4091.61|4091.21|4071.86|4071.46|219559
1621440000000|2021-05-19 16:00:00|4090.61|4090.21|4099.13|4098.73|4101.63|4101.23|4087.11|4086.71|131059
1621443600000|2021-05-19 17:00:00|4099|4098.6|4101.63|4101.23|4109.88|4109.48|4096.88|4096.48|125856
1621447200000|2021-05-19 18:00:00|4101.75|4101.35|4089.38|4088.98|4112.88|4112.48|4083.63|4083.23|300058
1621450800000|2021-05-19 19:00:00|4089.63|4089.23|4117.07|4116.67|4117.57|4117.17|4083.63|4083.23|342709
1621454400000|2021-05-19 20:00:00|4116.7|4116.3|4112.98|4111.48|4118.3|4117.7|4109.17|4108.57|83744
1621458000000|2021-05-19 21:00:00|4113.02|4111.52|4113.96|4112.46|4114.1|4112.6|4112.8|4111.3|0
1621461600000|2021-05-19 22:00:00|4112.17|4111.57|4105.05|4104.45|4114.05|4113.45|4104.8|4104.2|8590
1621465200000|2021-05-19 23:00:00|4104.8|4104.2|4105.3|4104.7|4107.3|4106.7|4104.3|4103.7|7566
1621468800000|2021-05-20 00:00:00|4105.55|4104.95|4113.3|4112.7|4117.8|4117.2|4104.3|4103.7|15365
1621472400000|2021-05-20 01:00:00|4113.55|4112.95|4112.8|4112.2|4115.05|4114.45|4104.55|4103.95|14316
1621476000000|2021-05-20 02:00:00|4113.05|4112.45|4109.55|4108.95|4115.05|4114.45|4108.8|4108.2|9469
1621479600000|2021-05-20 03:00:00|4109.8|4109.2|4113.42|4112.82|4115.55|4114.95|4108.17|4107.57|5826
1621483200000|2021-05-20 04:00:00|4113.3|4112.7|4118.3|4117.7|4118.55|4117.95|4112.55|4111.95|4799
1621486800000|2021-05-20 05:00:00|4118.05|4117.45|4115.55|4114.95|4118.8|4118.2|4114.8|4114.2|8037
1621490400000|2021-05-20 06:00:00|4115.3|4114.7|4111.05|4110.45|4116.3|4115.7|4110.3|4109.7|10932
1621494000000|2021-05-20 07:00:00|4111.55|4110.95|4112.3|4111.7|4114.8|4114.2|4109.8|4109.2|22693
1621497600000|2021-05-20 08:00:00|4112.05|4111.45|4097.55|4096.95|4112.3|4111.7|4094.8|4094.2|23797
1621501200000|2021-05-20 09:00:00|4097.3|4096.7|4095.42|4094.82|4099.3|4098.7|4089.05|4088.45|21494
1621504800000|2021-05-20 10:00:00|4095.55|4094.95|4102.05|4101.45|4102.05|4101.45|4092.55|4091.95|11727
1621508400000|2021-05-20 11:00:00|4101.8|4101.2|4109.05|4108.45|4110.05|4109.45|4101.3|4100.7|19225
1621512000000|2021-05-20 12:00:00|4108.55|4107.95|4119.8|4119.2|4119.8|4119.2|4108.55|4107.95|34092
1621515600000|2021-05-20 13:00:00|4120.05|4119.45|4137.95|4137.55|4139.45|4139.05|4119.3|4118.7|206783
1621519200000|2021-05-20 14:00:00|4137.7|4137.3|4147.26|4146.86|4149.26|4148.86|4136.7|4136.3|171864
1621522800000|2021-05-20 15:00:00|4147.51|4147.11|4163.26|4162.86|4169.26|4168.86|4147.51|4147.11|179024
1621526400000|2021-05-20 16:00:00|4163.51|4163.11|4156.01|4155.61|4163.51|4163.11|4148.51|4148.11|143437
1621530000000|2021-05-20 17:00:00|4155.88|4155.48|4158.52|4158.12|4162.77|4162.37|4153.02|4152.62|93907
1621533600000|2021-05-20 18:00:00|4158.77|4158.37|4163.27|4162.87|4165.89|4165.49|4158.27|4157.87|96473
1621537200000|2021-05-20 19:00:00|4163.52|4163.12|4159.87|4159.47|4173.37|4172.97|4156.37|4155.97|276661
1621540800000|2021-05-20 20:00:00|4159.8|4159.2|4157.11|4155.61|4161.3|4160.7|4155.05|4154.45|58399
1621544400000|2021-05-20 21:00:00|4157.08|4155.58|4156.79|4155.29|4157.34|4155.84|4156.39|4154.89|17
1621548000000|2021-05-20 22:00:00|4156.42|4155.82|4160.05|4159.45|4161.3|4160.7|4155.8|4155.2|5156
1621551600000|2021-05-20 23:00:00|4160.3|4159.7|4165.42|4164.82|4166.05|4165.45|4159.3|4158.7|4566
1621555200000|2021-05-21 00:00:00|4165.55|4164.95|4168.55|4167.95|4170.55|4169.95|4163.05|4162.45|10009
1621558800000|2021-05-21 01:00:00|4168.67|4168.07|4164.55|4163.95|4170.55|4169.95|4164.55|4163.95|9220
1621562400000|2021-05-21 02:00:00|4164.3|4163.7|4164.3|4163.7|4165.3|4164.7|4159.92|4159.32|8551
1621566000000|2021-05-21 03:00:00|4164.42|4163.82|4162.55|4161.95|4166.3|4165.7|4161.3|4160.7|5940
1621569600000|2021-05-21 04:00:00|4162.3|4161.7|4166.8|4166.2|4168.3|4167.7|4161.3|4160.7|4529
1621573200000|2021-05-21 05:00:00|4167.05|4166.45|4165.3|4164.7|4170.05|4169.45|4163.55|4162.95|5898
1621576800000|2021-05-21 06:00:00|4165.55|4164.95|4167.3|4166.7|4169.55|4168.95|4165.3|4164.7|5095
1621580400000|2021-05-21 07:00:00|4167.55|4166.95|4165.8|4165.2|4172.8|4172.2|4164.8|4164.2|17024
1621584000000|2021-05-21 08:00:00|4165.55|4164.95|4165.3|4164.7|4167.55|4166.95|4160.05|4159.45|12605
1621587600000|2021-05-21 09:00:00|4165.42|4164.82|4168.67|4168.07|4171.8|4171.2|4165.3|4164.7|10917
1621591200000|2021-05-21 10:00:00|4168.8|4168.2|4167.8|4167.2|4173.55|4172.95|4166.92|4166.32|10543
1621594800000|2021-05-21 11:00:00|4168.05|4167.45|4176.05|4175.45|4177.3|4176.7|4168.05|4167.45|17088
1621598400000|2021-05-21 12:00:00|4176.3|4175.7|4172.8|4172.2|4176.55|4175.95|4171.8|4171.2|20972
1621602000000|2021-05-21 13:00:00|4172.67|4172.07|4188.7|4188.3|4188.7|4188.3|4171.8|4171.2|178919
1621605600000|2021-05-21 14:00:00|4188.95|4188.55|4177.66|4177.26|4188.95|4188.55|4170.66|4170.26|241601
1621609200000|2021-05-21 15:00:00|4177.91|4177.51|4166.66|4166.26|4179.66|4179.26|4165.66|4165.26|147645
1621612800000|2021-05-21 16:00:00|4166.53|4166.13|4155.92|4155.52|4169.16|4168.76|4151.42|4151.02|155993
1621616400000|2021-05-21 17:00:00|4155.67|4155.27|4164.42|4164.02|4166.42|4166.02|4155.17|4154.77|104222
1621620000000|2021-05-21 18:00:00|4164.67|4164.27|4164.42|4164.02|4168.67|4168.27|4156.67|4156.27|124190
1621623600000|2021-05-21 19:00:00|4164.67|4164.27|4157.37|4156.97|4169.37|4168.97|4154.37|4153.97|244533
1621627200000|2021-05-21 20:00:00|4157.47|4156.87|4161.85|4160.35|4161.85|4160.82|4156.05|4155.45|74455
1621807200000|2021-05-23 22:00:00|4153.17|4152.57|4153.05|4152.45|4153.8|4153.2|4146.55|4145.95|11915
1621810800000|2021-05-23 23:00:00|4153.3|4152.7|4153.55|4152.95|4159.3|4158.7|4153.05|4152.45|9404
1621814400000|2021-05-24 00:00:00|4154.05|4153.45|4165.3|4164.7|4166.3|4165.7|4153.55|4152.95|14897
1621818000000|2021-05-24 01:00:00|4165.55|4164.95|4169.8|4169.2|4171.3|4170.7|4165.55|4164.95|12974
1621821600000|2021-05-24 02:00:00|4170.05|4169.45|4164.8|4164.2|4170.3|4169.7|4161.3|4160.7|10424
1621825200000|2021-05-24 03:00:00|4164.92|4164.32|4167.3|4166.7|4169.05|4168.45|4164.3|4163.7|5877
1621828800000|2021-05-24 04:00:00|4167.05|4166.45|4165.3|4164.7|4167.8|4167.2|4163.05|4162.45|3835
1621832400000|2021-05-24 05:00:00|4165.05|4164.45|4165.8|4165.2|4168.55|4167.95|4164.67|4164.07|4987
1621836000000|2021-05-24 06:00:00|4165.67|4165.07|4168.05|4167.45|4169.3|4168.7|4165.05|4164.45|4176
1621839600000|2021-05-24 07:00:00|4168.3|4167.7|4176.55|4175.95|4177.3|4176.7|4167.55|4166.95|16876
1621843200000|2021-05-24 08:00:00|4176.42|4175.82|4171.3|4170.7|4176.67|4176.07|4169.55|4168.95|9206
1621846800000|2021-05-24 09:00:00|4171.55|4170.95|4177.3|4176.7|4177.3|4176.7|4170.3|4169.7|8695
1621850400000|2021-05-24 10:00:00|4177.17|4176.57|4175.55|4174.95|4177.55|4176.95|4174.55|4173.95|5083
1621854000000|2021-05-24 11:00:00|4175.67|4175.07|4175.05|4174.45|4176.3|4175.7|4172.3|4171.7|8675
1621857600000|2021-05-24 12:00:00|4174.8|4174.2|4178.8|4178.2|4179.8|4179.2|4174.55|4173.95|17168
1621861200000|2021-05-24 13:00:00|4178.55|4177.95|4188.45|4188.05|4188.45|4188.05|4177.45|4177.05|147103
1621864800000|2021-05-24 14:00:00|4188.7|4188.3|4199.91|4199.51|4201.91|4201.51|4188.7|4188.3|180528
1621868400000|2021-05-24 15:00:00|4199.66|4199.26|4199.16|4198.76|4203.41|4203.01|4197.91|4197.51|82289
1621872000000|2021-05-24 16:00:00|4199.41|4199.01|4199.69|4199.29|4201.41|4201.01|4196.16|4195.76|62365
1621875600000|2021-05-24 17:00:00|4199.44|4199.04|4204.19|4203.79|4204.94|4204.54|4198.19|4197.79|69151
1621879200000|2021-05-24 18:00:00|4204.44|4204.04|4207.19|4206.79|4209.69|4209.29|4204.19|4203.79|76960
1621882800000|2021-05-24 19:00:00|4207.06|4206.66|4198.33|4197.93|4209.44|4209.04|4196.08|4195.68|198442
1621886400000|2021-05-24 20:00:00|4198.37|4197.77|4203.1|4201.6|4203.24|4202.64|4197.62|4197.02|54149
1621890000000|2021-05-24 21:00:00|4203.03|4201.53|4203.18|4201.68|4203.18|4201.68|4202.16|4200.66|4
1621893600000|2021-05-24 22:00:00|4201.99|4201.39|4206.37|4205.77|4206.49|4205.89|4200.87|4200.27|6283
1621897200000|2021-05-24 23:00:00|4206.62|4206.02|4204.87|4204.27|4206.87|4206.27|4203.87|4203.27|5123
1621900800000|2021-05-25 00:00:00|4204.62|4204.02|4204.87|4204.27|4205.87|4205.27|4199.37|4198.77|11912
1621904400000|2021-05-25 01:00:00|4205.12|4204.52|4203.87|4203.27|4208.37|4207.77|4201.62|4201.02|12829
1621908000000|2021-05-25 02:00:00|4204.12|4203.52|4205.62|4205.02|4205.87|4205.27|4202.87|4202.27|5304
1621911600000|2021-05-25 03:00:00|4205.74|4205.14|4206.12|4205.52|4207.37|4206.77|4205.12|4204.52|3835
1621915200000|2021-05-25 04:00:00|4205.62|4205.02|4205.37|4204.77|4205.87|4205.27|4204.87|4204.27|2114
1621918800000|2021-05-25 05:00:00|4205.24|4204.64|4209.12|4208.52|4209.62|4209.02|4205.12|4204.52|5333
1621922400000|2021-05-25 06:00:00|4209.37|4208.77|4213.87|4213.27|4216.37|4215.77|4208.87|4208.27|17598
1621926000000|2021-05-25 07:00:00|4213.62|4213.02|4209.62|4209.02|4214.12|4213.52|4208.37|4207.77|15313
1621929600000|2021-05-25 08:00:00|4209.49|4208.89|4211.37|4210.77|4211.37|4210.77|4207.62|4207.02|8837
1621933200000|2021-05-25 09:00:00|4211.62|4211.02|4211.62|4211.02|4211.87|4211.27|4209.87|4209.27|9390
1621936800000|2021-05-25 10:00:00|4211.74|4211.14|4207.87|4207.27|4213.62|4213.02|4207.37|4206.77|9914
1621940400000|2021-05-25 11:00:00|4207.74|4207.14|4211.87|4211.27|4212.62|4212.02|4206.87|4206.27|13529
1621944000000|2021-05-25 12:00:00|4211.99|4211.39|4209.37|4208.77|4212.37|4211.77|4208.12|4207.52|15042
1621947600000|2021-05-25 13:00:00|4209.62|4209.02|4199.77|4199.37|4213.52|4213.12|4199.27|4198.87|164272
1621951200000|2021-05-25 14:00:00|4199.39|4198.99|4201.01|4200.61|4203.27|4202.87|4196.51|4196.11|164909
1621954800000|2021-05-25 15:00:00|4201.26|4200.86|4195.51|4195.11|4201.76|4201.36|4186.51|4186.11|190821
1621958400000|2021-05-25 16:00:00|4195.63|4195.23|4197.89|4197.49|4201.26|4200.86|4194.26|4193.86|90437
1621962000000|2021-05-25 17:00:00|4197.64|4197.24|4194.14|4193.74|4198.76|4198.36|4190.39|4189.99|97876
1621965600000|2021-05-25 18:00:00|4194.39|4193.99|4190.14|4189.74|4194.64|4194.24|4188.64|4188.24|93722
1621969200000|2021-05-25 19:00:00|4189.89|4189.49|4189.69|4189.29|4193.94|4193.54|4182.94|4182.54|215002
1621972800000|2021-05-25 20:00:00|4189.79|4189.19|4192.51|4191.01|4192.55|4191.75|4188.23|4187.52|36041
1621976400000|2021-05-25 21:00:00|4192.48|4190.98|4192.37|4190.87|4192.77|4191.27|4191.67|4190.17|0
1621980000000|2021-05-25 22:00:00|4191.85|4191.25|4197.73|4197.13|4198.48|4197.88|4191.48|4190.88|7393
1621983600000|2021-05-25 23:00:00|4197.98|4197.38|4197.48|4196.88|4197.98|4197.38|4195.73|4195.13|3671
1621987200000|2021-05-26 00:00:00|4197.23|4196.63|4201.48|4200.88|4203.23|4202.63|4195.98|4195.38|11418
1621990800000|2021-05-26 01:00:00|4201.6|4201|4200.48|4199.88|4203.48|4202.88|4199.48|4198.88|9424
1621994400000|2021-05-26 02:00:00|4200.35|4199.75|4201.98|4201.38|4202.73|4202.13|4199.98|4199.38|5298
1621998000000|2021-05-26 03:00:00|4201.73|4201.13|4201.48|4200.88|4202.98|4202.38|4201.23|4200.63|2901
1622001600000|2021-05-26 04:00:00|4201.35|4200.75|4200.98|4200.38|4202.1|4201.5|4200.48|4199.88|2203
1622005200000|2021-05-26 05:00:00|4200.73|4200.13|4202.48|4201.88|4203.23|4202.63|4200.73|4200.13|5040
1622008800000|2021-05-26 06:00:00|4202.73|4202.13|4204.23|4203.63|4205.85|4205.25|4194.98|4194.38|15627
1622012400000|2021-05-26 07:00:00|4204.48|4203.88|4201.23|4200.63|4206.23|4205.63|4198.23|4197.63|16308
1622016000000|2021-05-26 08:00:00|4201.1|4200.5|4200.48|4199.88|4203.98|4203.38|4198.98|4198.38|10691
1622019600000|2021-05-26 09:00:00|4200.35|4199.75|4200.48|4199.88|4207.73|4207.13|4199.35|4198.75|13298
1622023200000|2021-05-26 10:00:00|4200.23|4199.63|4200.73|4200.13|4202.23|4201.63|4199.23|4198.63|6544
1622026800000|2021-05-26 11:00:00|4200.85|4200.25|4200.48|4199.88|4206.73|4206.13|4200.1|4199.5|17319
1622030400000|2021-05-26 12:00:00|4200.6|4200|4198.73|4198.13|4204.48|4203.88|4196.23|4195.63|26303
1622034000000|2021-05-26 13:00:00|4198.98|4198.38|4185.63|4185.23|4199.73|4199.13|4184.63|4184.23|145135
1622037600000|2021-05-26 14:00:00|4186.13|4185.73|4195.79|4195.39|4196.04|4195.64|4184.13|4183.73|149467
1622041200000|2021-05-26 15:00:00|4196.04|4195.64|4199.29|4198.89|4200.29|4199.89|4193.79|4193.39|113888
1622044800000|2021-05-26 16:00:00|4199.54|4199.14|4200.68|4200.28|4201.68|4201.28|4198.54|4198.14|57592
1622048400000|2021-05-26 17:00:00|4200.43|4200.03|4193.68|4193.28|4202.93|4202.53|4191.18|4190.78|108483
1622052000000|2021-05-26 18:00:00|4193.8|4193.4|4195.18|4194.78|4198.43|4198.03|4193.3|4192.9|77312
1622055600000|2021-05-26 19:00:00|4194.93|4194.53|4197.38|4196.98|4198.13|4197.73|4192.63|4192.23|181149
1622059200000|2021-05-26 20:00:00|4197|4196.6|4197.44|4195.94|4197.91|4197.12|4195.85|4195.25|49255
1622062800000|2021-05-26 21:00:00|4197.52|4196.02|4197.37|4195.87|4197.63|4196.13|4197.04|4195.54|0
1622066400000|2021-05-26 22:00:00|4196.72|4196.12|4196.35|4195.75|4200.1|4199.5|4196.1|4195.5|5476
1622070000000|2021-05-26 23:00:00|4196.1|4195.5|4196.35|4195.75|4196.47|4195.87|4193.85|4193.25|4133
1622073600000|2021-05-27 00:00:00|4196.1|4195.5|4194.1|4193.5|4197.6|4197|4191.1|4190.5|8561
1622077200000|2021-05-27 01:00:00|4193.85|4193.25|4188.6|4188|4194.35|4193.75|4186.1|4185.5|15570
1622080800000|2021-05-27 02:00:00|4188.35|4187.75|4189.6|4189|4190.6|4190|4186.6|4186|8034
1622084400000|2021-05-27 03:00:00|4189.72|4189.12|4192.1|4191.5|4192.85|4192.25|4188.35|4187.75|5043
1622088000000|2021-05-27 04:00:00|4192.35|4191.75|4190.85|4190.25|4192.6|4192|4188.85|4188.25|3872
1622091600000|2021-05-27 05:00:00|4190.97|4190.37|4192.35|4191.75|4193.35|4192.75|4187.35|4186.75|7075
1622095200000|2021-05-27 06:00:00|4192.6|4192|4184.85|4184.25|4193.1|4192.5|4181.35|4180.75|12535
1622098800000|2021-05-27 07:00:00|4185.1|4184.5|4186.6|4186|4189.35|4188.75|4183.35|4182.75|19035
1622102400000|2021-05-27 08:00:00|4186.47|4185.87|4185.6|4185|4190.6|4190|4184.35|4183.75|10316
1622106000000|2021-05-27 09:00:00|4185.72|4185.12|4184.35|4183.75|4187.35|4186.75|4184.22|4183.62|7474
1622109600000|2021-05-27 10:00:00|4184.6|4184|4188.1|4187.5|4189.35|4188.75|4183.1|4182.5|7216
1622113200000|2021-05-27 11:00:00|4188.22|4187.62|4194.1|4193.5|4194.35|4193.75|4186.85|4186.25|14504
1622116800000|2021-05-27 12:00:00|4194.35|4193.75|4200.97|4200.37|4202.1|4201.5|4189.85|4189.25|50048
1622120400000|2021-05-27 13:00:00|4200.85|4200.25|4207.25|4206.85|4212.5|4212.1|4200.35|4199.75|163102
1622124000000|2021-05-27 14:00:00|4207.5|4207.1|4207.42|4207.02|4213.42|4213.02|4204.25|4203.85|160485
1622127600000|2021-05-27 15:00:00|4207.17|4206.77|4209.17|4208.77|4209.92|4209.52|4200.92|4200.52|123687
1622131200000|2021-05-27 16:00:00|4208.92|4208.52|4206.92|4206.52|4210.67|4210.27|4206.17|4205.77|49811
1622134800000|2021-05-27 17:00:00|4207.04|4206.64|4203.42|4203.02|4208.42|4208.02|4200.67|4200.27|84055
1622138400000|2021-05-27 18:00:00|4203.17|4202.77|4202.42|4202.02|4203.79|4203.39|4198.67|4198.27|98148
1622142000000|2021-05-27 19:00:00|4202.17|4201.77|4198.05|4197.65|4207.55|4207.15|4197.92|4197.52|217609
1622145600000|2021-05-27 20:00:00|4197.53|4197.13|4214.14|4212.64|4214.5|4213.9|4197.38|4196.78|88154
1622149200000|2021-05-27 21:00:00|4213.99|4212.49|4212.89|4211.39|4214.17|4212.67|4211.91|4210.41|0
1622152800000|2021-05-27 22:00:00|4213.07|4211.57|4213.75|4213.15|4214.88|4214.28|4212.63|4211.57|4350
1622156400000|2021-05-27 23:00:00|4213.88|4213.28|4217.38|4216.78|4219.13|4218.53|4211.88|4211.28|8293
1622160000000|2021-05-28 00:00:00|4217.63|4217.03|4217.63|4217.03|4220.5|4219.9|4216.38|4215.78|9981
1622163600000|2021-05-28 01:00:00|4217.38|4216.78|4215.38|4214.78|4218.38|4217.78|4214.63|4214.03|8644
1622167200000|2021-05-28 02:00:00|4215.25|4214.65|4214.63|4214.03|4216.13|4215.53|4213.13|4212.53|6551
1622170800000|2021-05-28 03:00:00|4214.88|4214.28|4216.88|4216.28|4217.13|4216.53|4214.88|4214.28|4198
1622174400000|2021-05-28 04:00:00|4216.63|4216.03|4215.88|4215.28|4216.63|4216.03|4214.63|4214.03|2892
1622178000000|2021-05-28 05:00:00|4216.13|4215.53|4212.38|4211.78|4217.38|4216.78|4211.63|4211.03|8943
1622181600000|2021-05-28 06:00:00|4212.13|4211.53|4212.63|4212.03|4213|4212.4|4210|4209.4|8445
1622185200000|2021-05-28 07:00:00|4212.88|4212.28|4214.38|4213.78|4214.88|4214.28|4210.88|4210.28|10873
1622188800000|2021-05-28 08:00:00|4214.5|4213.9|4217.38|4216.78|4217.38|4216.78|4214.38|4213.78|10806
1622192400000|2021-05-28 09:00:00|4217.25|4216.65|4217.88|4217.28|4218.63|4218.03|4215.38|4214.78|8744
1622196000000|2021-05-28 10:00:00|4217.75|4217.15|4219.63|4219.03|4219.75|4219.15|4215.88|4215.28|13371
1622199600000|2021-05-28 11:00:00|4219.38|4218.78|4216.13|4215.53|4220.25|4219.65|4215.88|4215.28|13849
1622203200000|2021-05-28 12:00:00|4216.38|4215.78|4212.13|4211.53|4216.63|4216.03|4210.88|4210.28|31825
1622206800000|2021-05-28 13:00:00|4212.38|4211.78|4214.53|4214.13|4216.53|4216.13|4209.28|4208.88|129226
1622210400000|2021-05-28 14:00:00|4214.4|4214|4210.55|4210.15|4216.03|4215.63|4205.8|4205.4|149160
1622214000000|2021-05-28 15:00:00|4210.8|4210.4|4215.55|4215.15|4216.3|4215.9|4209.55|4209.15|80472
1622217600000|2021-05-28 16:00:00|4215.3|4214.9|4214.91|4214.51|4218.55|4218.15|4214.41|4214.01|67684
1622221200000|2021-05-28 17:00:00|4215.16|4214.76|4212.91|4212.51|4216.16|4215.76|4211.41|4211.01|68329
1622224800000|2021-05-28 18:00:00|4213.41|4213.01|4213.78|4213.38|4215.16|4214.76|4210.91|4210.51|70376
1622228400000|2021-05-28 19:00:00|4213.91|4213.51|4206.66|4206.26|4215.41|4215.01|4204.41|4204.01|259439
1622232000000|2021-05-28 20:00:00|4206.53|4206.13|4206.55|4205.05|4209.63|4209.03|4205.75|4205.03|59021
1622235600000|2021-05-28 21:00:00|||||||||1
1622412000000|2021-05-30 22:00:00|4207.75|4207.15|4211.63|4211.03|4212.38|4211.78|4207.63|4207.03|4135
1622415600000|2021-05-30 23:00:00|4211.88|4211.28|4210.38|4209.78|4213.38|4212.78|4208.63|4208.03|4577
1622419200000|2021-05-31 00:00:00|4210.63|4210.03|4211.38|4210.78|4213|4212.4|4208.63|4208.03|5804
1622422800000|2021-05-31 01:00:00|4211.63|4211.03|4210.63|4210.03|4212.38|4211.78|4207.63|4207.03|5699
1622426400000|2021-05-31 02:00:00|4210.5|4209.9|4210.13|4209.53|4211.63|4211.03|4209.13|4208.53|3465
1622430000000|2021-05-31 03:00:00|4210|4209.4|4209.63|4209.03|4210.13|4209.53|4208.38|4207.78|1977
1622433600000|2021-05-31 04:00:00|4209.38|4208.78|4208.63|4208.03|4209.88|4209.28|4208.25|4207.65|1439
1622437200000|2021-05-31 05:00:00|4208.38|4207.78|4208.38|4207.78|4209.38|4208.78|4207.38|4206.78|3166
1622440800000|2021-05-31 06:00:00|4208.63|4208.03|4209.38|4208.78|4210|4209.4|4207.88|4207.28|3645
1622444400000|2021-05-31 07:00:00|4209.5|4208.9|4209.63|4209.03|4212.38|4211.78|4208.88|4208.28|7275
1622448000000|2021-05-31 08:00:00|4209.38|4208.78|4205.63|4205.03|4210.13|4209.53|4204.63|4204.03|5741
1622451600000|2021-05-31 09:00:00|4205.88|4205.28|4204.38|4203.78|4207.63|4207.03|4201.88|4201.28|5668
1622455200000|2021-05-31 10:00:00|4204.5|4203.9|4205.13|4204.53|4205.88|4205.28|4200.63|4200.03|5995
1622458800000|2021-05-31 11:00:00|4205.38|4204.78|4204.63|4204.03|4205.63|4205.03|4204.63|4204.03|2346
1622462400000|2021-05-31 12:00:00|4204.38|4203.78|4202.88|4202.28|4204.63|4204.03|4202.25|4201.65|6041
1622466000000|2021-05-31 13:00:00|4202.75|4202.15|4197.28|4196.88|4202.88|4202.28|4195.28|4194.88|15358
1622469600000|2021-05-31 14:00:00|4197.53|4197.13|4196.53|4196.13|4198.28|4197.88|4196.4|4196|6220
1622473200000|2021-05-31 15:00:00|4196.65|4196.25|4195.53|4195.13|4197.28|4196.88|4194.53|4194.13|7080
1622476800000|2021-05-31 16:00:00|4195.4|4195|4194.03|4193.63|4197.28|4196.88|4193.03|4192.63|7805
1622480400000|2021-05-31 17:00:00|4195.27|4193.77|4194.79|4193.29|4195.83|4194.33|4194.78|4193.28|9
1622484000000|2021-05-31 18:00:00|4194.78|4193.28|4195.8|4194.3|4195.8|4194.3|4194.77|4193.27|0
1622487600000|2021-05-31 19:00:00|4196.04|4194.54|4195.27|4193.77|4196.29|4194.79|4194.77|4193.27|0
1622491200000|2021-05-31 20:00:00|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.27|4193.77|0
1622498400000|2021-05-31 22:00:00|4195.25|4194.65|4201.88|4201.28|4202.38|4201.78|4195.25|4194.65|6145
1622502000000|2021-05-31 23:00:00|4201.63|4201.03|4203.88|4203.28|4204.38|4203.78|4200.38|4199.78|5184
1622505600000|2021-06-01 00:00:00|4203.63|4203.03|4205.38|4204.78|4206.88|4206.28|4201.13|4200.53|9662
1622509200000|2021-06-01 01:00:00|4205.5|4204.9|4204.13|4203.53|4206.88|4206.28|4201.13|4200.53|9525
1622512800000|2021-06-01 02:00:00|4204.38|4203.78|4201.88|4201.28|4205.63|4205.03|4200.63|4200.03|5202
1622516400000|2021-06-01 03:00:00|4201.63|4201.03|4204.88|4204.28|4206.38|4205.78|4201.63|4201.03|3859
1622520000000|2021-06-01 04:00:00|4205.13|4204.53|4207.88|4207.28|4208.25|4207.65|4204.25|4203.65|3687
1622523600000|2021-06-01 05:00:00|4207.75|4207.15|4207.38|4206.78|4208.88|4208.28|4206.38|4205.78|5629
1622527200000|2021-06-01 06:00:00|4207.13|4206.53|4209.63|4209.03|4211.13|4210.53|4205.13|4204.53|11023
1622530800000|2021-06-01 07:00:00|4210.13|4209.53|4221.13|4220.53|4221.38|4220.78|4209.88|4209.28|25985
1622534400000|2021-06-01 08:00:00|4221.38|4220.78|4222.38|4221.78|4222.88|4222.28|4217.25|4216.65|20510
1622538000000|2021-06-01 09:00:00|4222.25|4221.65|4223.13|4222.53|4225.13|4224.53|4221.13|4220.53|17594
1622541600000|2021-06-01 10:00:00|4223.38|4222.78|4224.63|4224.03|4225.63|4225.03|4222.88|4222.28|10944
1622545200000|2021-06-01 11:00:00|4224.5|4223.9|4228.13|4227.53|4231.13|4230.53|4224.38|4223.78|25931
1622548800000|2021-06-01 12:00:00|4228.38|4227.78|4226.88|4226.28|4228.88|4228.28|4224.88|4224.28|25255
1622552400000|2021-06-01 13:00:00|4227.13|4226.53|4218.78|4218.38|4232.78|4232.38|4215.78|4215.38|188151
1622556000000|2021-06-01 14:00:00|4219.03|4218.63|4204.03|4203.63|4221.03|4220.63|4200.53|4200.13|282853
1622559600000|2021-06-01 15:00:00|4203.78|4203.38|4208.9|4208.5|4210.65|4210.25|4201.53|4201.13|109128
1622563200000|2021-06-01 16:00:00|4209.03|4208.63|4203.9|4203.5|4209.53|4209.13|4202.65|4202.25|77113
1622566800000|2021-06-01 17:00:00|4203.65|4203.25|4201.65|4201.25|4204.15|4203.75|4197.9|4197.5|82395
1622570400000|2021-06-01 18:00:00|4201.4|4201|4208.9|4208.5|4209.4|4209|4200.4|4200|80827
1622574000000|2021-06-01 19:00:00|4209.15|4208.75|4201.59|4201.19|4209.15|4208.75|4200.34|4199.94|178618
1622577600000|2021-06-01 20:00:00|4202.09|4201.69|4201.53|4200.03|4204.75|4204.15|4200.12|4199.52|44284
1622581200000|2021-06-01 21:00:00|4201.75|4200.25|4201.24|4199.74|4202.34|4200.84|4200.8|4199.3|76
1622584800000|2021-06-01 22:00:00|4201.28|4199.78|4194.5|4193.9|4201.37|4200.77|4194|4193.4|8806
1622588400000|2021-06-01 23:00:00|4194.25|4193.65|4198.5|4197.9|4198.5|4197.9|4193.5|4192.9|5325
1622592000000|2021-06-02 00:00:00|4198.25|4197.65|4203.5|4202.9|4204.12|4203.52|4195.5|4194.9|10468
1622595600000|2021-06-02 01:00:00|4203.25|4202.65|4201.62|4201.02|4204.25|4203.65|4200.75|4200.15|6688
1622599200000|2021-06-02 02:00:00|4201.5|4200.9|4201|4200.4|4204.75|4204.15|4199.75|4199.15|5727
1622602800000|2021-06-02 03:00:00|4201.12|4200.52|4201.75|4201.15|4204|4203.4|4200.75|4200.15|3286
1622606400000|2021-06-02 04:00:00|4202|4201.4|4200|4199.4|4202|4201.4|4199.12|4198.52|2492
1622610000000|2021-06-02 05:00:00|4199.75|4199.15|4201.25|4200.65|4203.5|4202.9|4199.25|4198.65|3451
1622613600000|2021-06-02 06:00:00|4201.12|4200.52|4200.5|4199.9|4201.37|4200.77|4197.75|4197.15|6187
1622617200000|2021-06-02 07:00:00|4200.25|4199.65|4198.5|4197.9|4205.5|4204.9|4194.25|4193.65|19729
1622620800000|2021-06-02 08:00:00|4198.75|4198.15|4197.25|4196.65|4202.12|4201.52|4195.75|4195.15|11915
1622624400000|2021-06-02 09:00:00|4197.12|4196.52|4201.75|4201.15|4202.5|4201.9|4197.12|4196.52|8076
1622628000000|2021-06-02 10:00:00|4201.87|4201.27|4203.25|4202.65|4203.5|4202.9|4199.5|4198.9|7422
1622631600000|2021-06-02 11:00:00|4203.5|4202.9|4203.5|4202.9|4204.5|4203.9|4200|4199.4|13574
1622635200000|2021-06-02 12:00:00|4203.62|4203.02|4209.75|4209.15|4210|4209.4|4202.62|4202.02|24477
1622638800000|2021-06-02 13:00:00|4210|4209.4|4209.15|4208.75|4211.9|4211.5|4200.65|4200.25|152055
1622642400000|2021-06-02 14:00:00|4209.4|4209|4212.51|4212.11|4215.26|4214.86|4207.65|4207.25|136615
1622646000000|2021-06-02 15:00:00|4212.01|4211.61|4214.01|4213.61|4217.76|4217.36|4210.51|4210.11|109276
1622649600000|2021-06-02 16:00:00|4214.26|4213.86|4209.61|4209.21|4214.76|4214.36|4207.01|4206.61|85253
1622653200000|2021-06-02 17:00:00|4209.86|4209.46|4203.36|4202.96|4210.61|4210.21|4201.11|4200.71|111191
1622656800000|2021-06-02 18:00:00|4203.11|4202.71|4204.11|4203.71|4205.61|4205.21|4198.36|4197.96|94697
1622660400000|2021-06-02 19:00:00|4203.86|4203.46|4209.21|4208.81|4210.21|4209.81|4201.21|4200.81|166160
1622664000000|2021-06-02 20:00:00|4208.53|4208.13|4209.37|4207.87|4209.39|4208.65|4203.75|4203.15|40888
1622667600000|2021-06-02 21:00:00|4209.39|4207.89|4209.84|4208.34|4209.99|4208.49|4208.82|4207.32|26
1622671200000|2021-06-02 22:00:00|4210.25|4209.65|4209.13|4208.53|4210.88|4210.28|4208.38|4207.78|3540
1622674800000|2021-06-02 23:00:00|4208.88|4208.28|4210.63|4210.03|4211.38|4210.78|4208.38|4207.78|3951
1622678400000|2021-06-03 00:00:00|4210.88|4210.28|4214.63|4214.03|4215.63|4215.03|4209.88|4209.28|8761
1622682000000|2021-06-03 01:00:00|4214.75|4214.15|4212.63|4212.03|4214.75|4214.15|4211.38|4210.78|6929
1622685600000|2021-06-03 02:00:00|4212.88|4212.28|4211.38|4210.78|4213.63|4213.03|4209.13|4208.53|4897
1622689200000|2021-06-03 03:00:00|4211.5|4210.9|4211.13|4210.53|4211.88|4211.28|4210.13|4209.53|2597
1622692800000|2021-06-03 04:00:00|4211.38|4210.78|4210.38|4209.78|4212.38|4211.78|4210.13|4209.53|1667
1622696400000|2021-06-03 05:00:00|4210.13|4209.53|4210.88|4210.28|4211.88|4211.28|4209.63|4209.03|3668
1622700000000|2021-06-03 06:00:00|4211.13|4210.53|4207.13|4206.53|4211.63|4211.03|4203.38|4202.78|10105
1622703600000|2021-06-03 07:00:00|4207.38|4206.78|4201.13|4200.53|4207.63|4207.03|4200.38|4199.78|14439
1622707200000|2021-06-03 08:00:00|4201.25|4200.65|4204.63|4204.03|4205.63|4205.03|4199.63|4199.03|12951
1622710800000|2021-06-03 09:00:00|4204.5|4203.9|4200|4199.4|4204.88|4204.28|4197.88|4197.28|12001
1622714400000|2021-06-03 10:00:00|4199.88|4199.28|4185.13|4184.53|4200.38|4199.78|4182.63|4182.03|37302
1622718000000|2021-06-03 11:00:00|4184.88|4184.28|4177.63|4177.03|4185.5|4184.9|4173.88|4173.28|55967
1622721600000|2021-06-03 12:00:00|4177.38|4176.78|4180.88|4180.28|4185.13|4184.53|4171.88|4171.28|51668
1622725200000|2021-06-03 13:00:00|4181.38|4180.78|4176.15|4175.75|4186.78|4186.38|4167.53|4167.13|208104
1622728800000|2021-06-03 14:00:00|4175.78|4175.38|4198.21|4197.81|4198.46|4198.06|4174.78|4174.38|280501
1622732400000|2021-06-03 15:00:00|4198.46|4198.06|4199.21|4198.81|4204.96|4204.56|4195.71|4195.31|177802
1622736000000|2021-06-03 16:00:00|4199.71|4199.31|4200.37|4199.97|4202.12|4201.72|4194.46|4194.06|93201
1622739600000|2021-06-03 17:00:00|4200.12|4199.72|4199.87|4199.47|4203.62|4203.22|4193.37|4192.97|99372
1622743200000|2021-06-03 18:00:00|4199.99|4199.59|4192.37|4191.97|4200.87|4200.47|4192.37|4191.97|84996
1622746800000|2021-06-03 19:00:00|4192.12|4191.72|4192.97|4192.57|4199.22|4198.82|4192.12|4191.72|139637
1622750400000|2021-06-03 20:00:00|4192.92|4192.52|4194.07|4192.57|4194.09|4193.42|4191.02|4190.11|47162
1622754000000|2021-06-03 21:00:00|4193.85|4192.35|4194.25|4192.75|4194.83|4193.33|4193.67|4192.17|9
1622757600000|2021-06-03 22:00:00|4193.64|4193.04|4193.27|4192.67|4196.02|4195.42|4190.77|4190.17|5997
1622761200000|2021-06-03 23:00:00|4193.02|4192.42|4188.52|4187.92|4194.27|4193.67|4187.77|4187.17|5354
1622764800000|2021-06-04 00:00:00|4188.77|4188.17|4184.77|4184.17|4188.77|4188.17|4179.27|4178.67|19748
1622768400000|2021-06-04 01:00:00|4184.89|4184.29|4188.27|4187.67|4190.52|4189.92|4184.27|4183.67|11256
1622772000000|2021-06-04 02:00:00|4188.02|4187.42|4190.02|4189.42|4191.27|4190.67|4187.27|4186.67|7018
1622775600000|2021-06-04 03:00:00|4189.89|4189.29|4195.27|4194.67|4196.27|4195.67|4189.77|4189.17|7988
1622779200000|2021-06-04 04:00:00|4195.14|4194.54|4193.77|4193.17|4195.77|4195.17|4192.77|4192.17|5616
1622782800000|2021-06-04 05:00:00|4193.52|4192.92|4188.52|4187.92|4195.27|4194.67|4187.77|4187.17|8353
1622786400000|2021-06-04 06:00:00|4188.77|4188.17|4194.02|4193.42|4196.02|4195.42|4187.52|4186.92|10132
1622790000000|2021-06-04 07:00:00|4194.27|4193.67|4193.52|4192.92|4198.02|4197.42|4192.02|4191.42|15774
1622793600000|2021-06-04 08:00:00|4193.27|4192.67|4192.02|4191.42|4197.27|4196.67|4190.52|4189.92|10775
1622797200000|2021-06-04 09:00:00|4192.27|4191.67|4194.02|4193.42|4195.02|4194.42|4190.27|4189.67|10628
1622800800000|2021-06-04 10:00:00|4193.89|4193.29|4192.52|4191.92|4194.77|4194.17|4186.02|4185.42|13261
1622804400000|2021-06-04 11:00:00|4192.77|4192.17|4197.27|4196.67|4197.77|4197.17|4192.77|4192.17|16030
1622808000000|2021-06-04 12:00:00|4197.02|4196.42|4209.77|4209.17|4212.39|4211.79|4194.77|4194.17|86217
1622811600000|2021-06-04 13:00:00|4210.02|4209.42|4217.17|4216.77|4219.67|4219.27|4208.77|4208.17|154867
1622815200000|2021-06-04 14:00:00|4217.42|4217.02|4222.06|4221.66|4223.31|4222.91|4217.06|4216.66|140397
1622818800000|2021-06-04 15:00:00|4222.31|4221.91|4220.81|4220.41|4225.06|4224.66|4219.56|4219.16|85419
1622822400000|2021-06-04 16:00:00|4221.06|4220.66|4223.56|4223.16|4223.81|4223.41|4219.56|4219.16|50778
1622826000000|2021-06-04 17:00:00|4223.81|4223.41|4226.31|4225.91|4226.81|4226.41|4222.56|4222.16|51253
1622829600000|2021-06-04 18:00:00|4226.43|4226.03|4229.81|4229.41|4231.31|4230.91|4226.31|4225.91|79387
1622833200000|2021-06-04 19:00:00|4229.56|4229.16|4230.31|4229.91|4233.81|4233.41|4228.18|4227.78|159863
1622836800000|2021-06-04 20:00:00|4230.21|4229.81|4230.14|4228.64|4230.31|4229.81|4226.81|4226.21|58180
1623016800000|2021-06-06 22:00:00|4231.93|4231.33|4230.56|4229.96|4233.31|4232.71|4229.31|4228.71|5916
1623020400000|2021-06-06 23:00:00|4230.68|4230.08|4231.06|4230.46|4232.06|4231.46|4229.56|4228.96|3851
1623024000000|2021-06-07 00:00:00|4230.93|4230.33|4225.56|4224.96|4231.56|4230.96|4224.06|4223.46|12786
1623027600000|2021-06-07 01:00:00|4225.31|4224.71|4222.31|4221.71|4226.31|4225.71|4222.06|4221.46|8429
1623031200000|2021-06-07 02:00:00|4222.18|4221.58|4223.31|4222.71|4225.31|4224.71|4221.43|4220.83|5985
1623034800000|2021-06-07 03:00:00|4223.18|4222.58|4224.81|4224.21|4226.56|4225.96|4223.06|4222.46|4172
1623038400000|2021-06-07 04:00:00|4224.68|4224.08|4225.06|4224.46|4226.56|4225.96|4223.43|4222.83|3266
1623042000000|2021-06-07 05:00:00|4225.31|4224.71|4223.06|4222.46|4225.81|4225.21|4222.56|4221.96|3974
1623045600000|2021-06-07 06:00:00|4222.81|4222.21|4224.81|4224.21|4224.81|4224.21|4221.81|4221.21|5921
1623049200000|2021-06-07 07:00:00|4224.56|4223.96|4223.06|4222.46|4224.56|4223.96|4216.06|4215.46|19779
1623052800000|2021-06-07 08:00:00|4223.31|4222.71|4225.56|4224.96|4225.81|4225.21|4219.81|4219.21|8736
1623056400000|2021-06-07 09:00:00|4225.43|4224.83|4221.56|4220.96|4225.81|4225.21|4218.68|4218.08|11297
1623060000000|2021-06-07 10:00:00|4221.06|4220.46|4224.56|4223.96|4226.06|4225.46|4220.81|4220.21|11793
1623063600000|2021-06-07 11:00:00|4225.06|4224.46|4230.56|4229.96|4231.81|4231.21|4225.06|4224.46|19686
1623067200000|2021-06-07 12:00:00|4230.68|4230.08|4233.31|4232.71|4234.31|4233.71|4228.56|4227.96|19181
1623070800000|2021-06-07 13:00:00|4233.18|4232.58|4226.46|4226.06|4233.31|4232.71|4223.96|4223.56|124484
1623074400000|2021-06-07 14:00:00|4226.71|4226.31|4221.79|4221.39|4226.71|4226.31|4217.54|4217.14|158230
1623078000000|2021-06-07 15:00:00|4222.04|4221.64|4219.79|4219.39|4223.54|4223.14|4217.04|4216.64|108260
1623081600000|2021-06-07 16:00:00|4220.04|4219.64|4221.54|4221.14|4222.79|4222.39|4219.29|4218.89|54080
1623085200000|2021-06-07 17:00:00|4221.79|4221.39|4217.04|4216.64|4222.54|4222.14|4216.54|4216.14|68375
1623088800000|2021-06-07 18:00:00|4216.79|4216.39|4222.48|4222.08|4223.98|4223.58|4215.18|4214.78|64249
1623092400000|2021-06-07 19:00:00|4222.23|4221.83|4226.73|4226.33|4228.23|4227.83|4222.23|4221.83|144616
1623096000000|2021-06-07 20:00:00|4226.64|4226.24|4229.31|4227.81|4229.59|4228.51|4226.64|4225.96|39333
1623099600000|2021-06-07 21:00:00|4228.98|4227.48|4229.38|4227.88|4230.19|4228.69|4228.95|4227.45|0
1623103200000|2021-06-07 22:00:00|4229.11|4228.51|4226.74|4226.14|4229.49|4228.89|4226.74|4226.14|3911
1623106800000|2021-06-07 23:00:00|4226.99|4226.39|4227.49|4226.89|4230.74|4230.14|4226.74|4226.14|5849
1623110400000|2021-06-08 00:00:00|4227.24|4226.64|4233.74|4233.14|4234.24|4233.64|4226.74|4226.14|10474
1623114000000|2021-06-08 01:00:00|4233.99|4233.39|4233.49|4232.89|4236.24|4235.64|4231.74|4231.14|8606
1623117600000|2021-06-08 02:00:00|4233.74|4233.14|4227.74|4227.14|4234.24|4233.64|4227.24|4226.64|8205
1623121200000|2021-06-08 03:00:00|4227.49|4226.89|4228.99|4228.39|4230.49|4229.89|4227.24|4226.64|5267
1623124800000|2021-06-08 04:00:00|4228.74|4228.14|4229.99|4229.39|4230.24|4229.64|4228.24|4227.64|2936
1623128400000|2021-06-08 05:00:00|4229.74|4229.14|4227.74|4227.14|4230.24|4229.64|4227.36|4226.76|5123
1623132000000|2021-06-08 06:00:00|4227.49|4226.89|4227.99|4227.39|4230.99|4230.39|4226.99|4226.39|7322
1623135600000|2021-06-08 07:00:00|4228.24|4227.64|4225.36|4224.76|4229.49|4228.89|4223.86|4223.26|14779
1623139200000|2021-06-08 08:00:00|4225.49|4224.89|4228.74|4228.14|4228.74|4228.14|4223.99|4223.39|8724
1623142800000|2021-06-08 09:00:00|4229.24|4228.64|4231.24|4230.64|4233.24|4232.64|4226.49|4225.89|12291
1623146400000|2021-06-08 10:00:00|4230.99|4230.39|4229.24|4228.64|4231.24|4230.64|4214.49|4213.89|54764
1623150000000|2021-06-08 11:00:00|4228.99|4228.39|4234.24|4233.64|4234.49|4233.89|4227.99|4227.39|22177
1623153600000|2021-06-08 12:00:00|4234.49|4233.89|4234.99|4234.39|4238.24|4237.64|4233.24|4232.64|29312
1623157200000|2021-06-08 13:00:00|4235.24|4234.64|4221.89|4221.49|4237.49|4236.89|4220.64|4220.24|181420
1623160800000|2021-06-08 14:00:00|4221.64|4221.24|4223.14|4222.74|4226.64|4226.24|4219.64|4219.24|171854
1623164400000|2021-06-08 15:00:00|4223.39|4222.99|4224.65|4224.25|4226.14|4225.74|4207.64|4207.24|251880
1623168000000|2021-06-08 16:00:00|4224.4|4224|4230.03|4229.63|4230.9|4230.5|4223.9|4223.5|114756
1623171600000|2021-06-08 17:00:00|4229.78|4229.38|4226.53|4226.13|4230.78|4230.38|4226.03|4225.63|75243
1623175200000|2021-06-08 18:00:00|4226.78|4226.38|4231.78|4231.38|4232.28|4231.88|4226.03|4225.63|86239
1623178800000|2021-06-08 19:00:00|4232.03|4231.63|4226.96|4226.56|4233.71|4233.31|4226.96|4226.56|165759
1623182400000|2021-06-08 20:00:00|4226.79|4226.39|4227.12|4225.62|4228.59|4227.79|4225.01|4224.41|35529
1623186000000|2021-06-08 21:00:00|4226.98|4225.48|4227.2|4225.7|4227.31|4225.81|4226.83|4225.33|4
1623189600000|2021-06-08 22:00:00|4226.76|4226.16|4228.39|4227.79|4228.39|4227.79|4224.39|4223.79|4041
1623193200000|2021-06-08 23:00:00|4228.64|4228.04|4227.64|4227.04|4229.39|4228.79|4226.89|4226.29|3260
1623196800000|2021-06-09 00:00:00|4227.51|4226.91|4229.64|4229.04|4231.14|4230.54|4225.89|4225.29|7573
1623200400000|2021-06-09 01:00:00|4229.76|4229.16|4228.64|4228.04|4229.89|4229.29|4224.26|4223.66|8648
1623204000000|2021-06-09 02:00:00|4228.89|4228.29|4229.64|4229.04|4229.64|4229.04|4226.14|4225.54|3260
1623207600000|2021-06-09 03:00:00|4229.76|4229.16|4227.89|4227.29|4230.64|4230.04|4227.39|4226.79|3376
1623211200000|2021-06-09 04:00:00|4227.64|4227.04|4227.14|4226.54|4228.39|4227.79|4226.64|4226.04|2715
1623214800000|2021-06-09 05:00:00|4226.89|4226.29|4227.14|4226.54|4229.39|4228.79|4226.39|4225.79|3532
1623218400000|2021-06-09 06:00:00|4227.01|4226.41|4228.14|4227.54|4228.14|4227.54|4224.89|4224.29|6043
1623222000000|2021-06-09 07:00:00|4227.89|4227.29|4227.39|4226.79|4231.64|4231.04|4226.14|4225.54|16873
1623225600000|2021-06-09 08:00:00|4227.51|4226.91|4231.14|4230.54|4232.39|4231.79|4227.39|4226.79|14276
1623229200000|2021-06-09 09:00:00|4231.26|4230.66|4229.39|4228.79|4231.39|4230.79|4226.89|4226.29|12322
1623232800000|2021-06-09 10:00:00|4229.26|4228.66|4231.39|4230.79|4231.64|4231.04|4228.14|4227.54|7699
1623236400000|2021-06-09 11:00:00|4231.14|4230.54|4233.89|4233.29|4234.39|4233.79|4225.89|4225.29|27076
1623240000000|2021-06-09 12:00:00|4234.14|4233.54|4233.89|4233.29|4235.89|4235.29|4231.14|4230.54|25574
1623243600000|2021-06-09 13:00:00|4234.01|4233.41|4232.54|4232.14|4236.64|4236.14|4228.79|4228.39|178083
1623247200000|2021-06-09 14:00:00|4232.79|4232.39|4232.68|4232.28|4234.93|4234.53|4227.68|4227.28|156979
1623250800000|2021-06-09 15:00:00|4232.43|4232.03|4228.93|4228.53|4235.18|4234.78|4226.43|4226.03|91808
1623254400000|2021-06-09 16:00:00|4229.18|4228.78|4231.84|4231.44|4232.34|4231.94|4228.18|4227.78|62290
1623258000000|2021-06-09 17:00:00|4232.09|4231.69|4230.84|4230.44|4234.09|4233.69|4229.59|4229.19|97582
1623261600000|2021-06-09 18:00:00|4231.09|4230.69|4232.09|4231.69|4233.09|4232.69|4229.59|4229.19|43884
1623265200000|2021-06-09 19:00:00|4228.59|4228.19|4220.81|4220.41|4228.84|4228.44|4218.56|4218.16|180370
1623268800000|2021-06-09 20:00:00|4220.71|4220.11|4224.03|4222.53|4224.59|4223.23|4220.46|4219.86|39462
1623272400000|2021-06-09 21:00:00|4223.85|4222.35|4223.59|4222.09|4224.07|4222.57|4223.12|4221.62|5
1623276000000|2021-06-09 22:00:00|4223.08|4222.48|4224.21|4223.61|4224.96|4224.36|4223.08|4222.48|4095
1623279600000|2021-06-09 23:00:00|4223.96|4223.36|4222.96|4222.36|4225.46|4224.86|4221.96|4221.36|7632
1623283200000|2021-06-10 00:00:00|4222.71|4222.11|4224.46|4223.86|4225.46|4224.86|4221.96|4221.36|6198
1623286800000|2021-06-10 01:00:00|4223.96|4223.36|4225.21|4224.61|4226.71|4226.11|4223.96|4223.36|8535
1623290400000|2021-06-10 02:00:00|4225.46|4224.86|4224.71|4224.11|4226.21|4225.61|4224.46|4223.86|4308
1623294000000|2021-06-10 03:00:00|4224.83|4224.23|4225.96|4225.36|4226.21|4225.61|4224.46|4223.86|2378
1623297600000|2021-06-10 04:00:00|4226.21|4225.61|4224.96|4224.36|4226.46|4225.86|4224.46|4223.86|1855
1623301200000|2021-06-10 05:00:00|4224.71|4224.11|4223.46|4222.86|4224.96|4224.36|4221.96|4221.36|5257
1623304800000|2021-06-10 06:00:00|4222.96|4222.36|4221.46|4220.86|4223.71|4223.11|4220.21|4219.61|8846
1623308400000|2021-06-10 07:00:00|4221.71|4221.11|4222.46|4221.86|4222.71|4222.11|4212.96|4212.36|26609
1623312000000|2021-06-10 08:00:00|4222.21|4221.61|4220.96|4220.36|4222.71|4222.11|4215.21|4214.61|22350
1623315600000|2021-06-10 09:00:00|4221.21|4220.61|4222.21|4221.61|4222.71|4222.11|4219.46|4218.86|13301
1623319200000|2021-06-10 10:00:00|4222.46|4221.86|4221.46|4220.86|4224.71|4224.11|4221.08|4220.48|11462
1623322800000|2021-06-10 11:00:00|4221.21|4220.61|4219.96|4219.36|4224.21|4223.61|4213.96|4213.36|32611
1623326400000|2021-06-10 12:00:00|4219.71|4219.11|4231.46|4230.86|4232.71|4232.11|4208.46|4207.86|118437
1623330000000|2021-06-10 13:00:00|4231.71|4231.11|4246.36|4245.96|4249.11|4248.71|4230.96|4230.36|233921
1623333600000|2021-06-10 14:00:00|4246.61|4246.21|4228.49|4228.09|4250.11|4249.71|4219.74|4219.34|286652
1623337200000|2021-06-10 15:00:00|4227.99|4227.59|4238.74|4238.34|4239.24|4238.84|4225.49|4225.09|174598
1623340800000|2021-06-10 16:00:00|4238.99|4238.59|4243.36|4242.96|4243.36|4242.96|4235.24|4234.84|138273
1623344400000|2021-06-10 17:00:00|4243.11|4242.71|4244.86|4244.46|4244.86|4244.46|4239.61|4239.21|105584
1623348000000|2021-06-10 18:00:00|4245.11|4244.71|4242.11|4241.71|4245.11|4244.71|4238.11|4237.71|99031
1623351600000|2021-06-10 19:00:00|4242.36|4241.96|4240.05|4239.65|4242.61|4242.21|4236.05|4235.65|174308
1623355200000|2021-06-10 20:00:00|4239.97|4239.57|4241.12|4239.62|4241.82|4241.22|4238.07|4237.23|46370
1623358800000|2021-06-10 21:00:00|4241.09|4239.59|4241.61|4240.11|4241.61|4240.11|4240.47|4238.97|6
1623362400000|2021-06-10 22:00:00|4241.19|4240.59|4240.07|4239.47|4241.32|4240.72|4239.57|4238.97|2324
1623366000000|2021-06-10 23:00:00|4240.32|4239.72|4239.32|4238.72|4240.82|4240.22|4238.57|4237.97|2086
1623369600000|2021-06-11 00:00:00|4239.69|4239.09|4241.57|4240.97|4242.07|4241.47|4236.32|4235.72|6628
1623373200000|2021-06-11 01:00:00|4241.82|4241.22|4242.57|4241.97|4243.07|4242.47|4240.57|4239.97|4557
1623376800000|2021-06-11 02:00:00|4242.32|4241.72|4241.07|4240.47|4242.32|4241.72|4239.32|4238.72|3091
1623380400000|2021-06-11 03:00:00|4241.32|4240.72|4242.32|4241.72|4242.57|4241.97|4240.57|4239.97|1644
1623384000000|2021-06-11 04:00:00|4242.07|4241.47|4242.32|4241.72|4243.07|4242.47|4242.07|4241.47|1510
1623387600000|2021-06-11 05:00:00|4241.82|4241.22|4242.57|4241.97|4242.57|4241.97|4241.32|4240.72|2602
1623391200000|2021-06-11 06:00:00|4242.44|4241.84|4241.07|4240.47|4242.44|4241.84|4238.19|4237.59|3616
1623394800000|2021-06-11 07:00:00|4240.82|4240.22|4239.32|4238.72|4241.57|4240.97|4238.57|4237.97|13622
1623398400000|2021-06-11 08:00:00|4239.19|4238.59|4242.07|4241.47|4242.44|4241.84|4238.44|4237.84|17199
1623402000000|2021-06-11 09:00:00|4242.19|4241.59|4241.57|4240.97|4242.82|4242.22|4241.07|4240.47|6559
1623405600000|2021-06-11 10:00:00|4241.82|4241.22|4248.82|4248.22|4249.32|4248.72|4241.07|4240.47|7572
1623409200000|2021-06-11 11:00:00|4248.57|4247.97|4245.32|4244.72|4249.32|4248.72|4244.07|4243.47|11934
1623412800000|2021-06-11 12:00:00|4245.44|4244.84|4247.32|4246.72|4248.32|4247.72|4243.32|4242.72|29134
1623416400000|2021-06-11 13:00:00|4247.19|4246.59|4243.97|4243.57|4249.32|4248.72|4242.22|4241.82|184994
1623420000000|2021-06-11 14:00:00|4244.22|4243.82|4237.67|4237.27|4246.72|4246.32|4236.17|4235.77|252753
1623423600000|2021-06-11 15:00:00|4237.54|4237.14|4237.42|4237.02|4239.92|4239.52|4234.17|4233.77|156547
1623427200000|2021-06-11 16:00:00|4237.67|4237.27|4236.01|4235.61|4238.42|4238.02|4232.26|4231.86|58272
1623430800000|2021-06-11 17:00:00|4235.76|4235.36|4239.01|4238.61|4239.51|4239.11|4234.38|4233.98|67590
1623434400000|2021-06-11 18:00:00|4239.26|4238.86|4241.76|4241.36|4242.26|4241.86|4239.26|4238.86|42526
1623438000000|2021-06-11 19:00:00|4241.51|4241.11|4247.03|4246.63|4247.78|4247.38|4238.28|4237.88|131179
1623441600000|2021-06-11 20:00:00|4245.98|4245.58|4246.13|4244.63|4247.33|4246.73|4244.83|4244.21|41690
1623445200000|2021-06-11 21:00:00|||||||||6
1623621600000|2021-06-13 22:00:00|4249.2|4248.6|4250.08|4249.48|4251.83|4251.23|4248.33|4247.73|4074
1623625200000|2021-06-13 23:00:00|4249.95|4249.35|4250.33|4249.73|4251.58|4250.98|4248.58|4247.98|1291
1623628800000|2021-06-14 00:00:00|4250.45|4249.85|4249.33|4248.73|4253.08|4252.48|4246.7|4246.1|2746
1623632400000|2021-06-14 01:00:00|4249.2|4248.6|4249.83|4249.23|4249.83|4249.23|4246.95|4246.35|1791
1623636000000|2021-06-14 02:00:00|4249.58|4248.98|4252.08|4251.48|4252.33|4251.73|4249.33|4248.73|2759
1623639600000|2021-06-14 03:00:00|4251.95|4251.35|4250.33|4249.73|4252.08|4251.48|4249.83|4249.23|1021
1623643200000|2021-06-14 04:00:00|4250.45|4249.85|4249.83|4249.23|4250.95|4250.35|4249.45|4248.85|1552
1623646800000|2021-06-14 05:00:00|4249.7|4249.1|4249.58|4248.98|4250.58|4249.98|4249.33|4248.73|1992
1623650400000|2021-06-14 06:00:00|4249.33|4248.73|4251.33|4250.73|4251.83|4251.23|4247.58|4246.98|4390
1623654000000|2021-06-14 07:00:00|4251.45|4250.85|4250.58|4249.98|4257.08|4256.48|4248.58|4247.98|9252
1623657600000|2021-06-14 08:00:00|4250.45|4249.85|4249.33|4248.73|4250.83|4250.23|4247.33|4246.73|18614
1623661200000|2021-06-14 09:00:00|4249.58|4248.98|4250.83|4250.23|4251.33|4250.73|4247.33|4246.73|31260
1623664800000|2021-06-14 10:00:00|4250.58|4249.98|4249.08|4248.48|4251.33|4250.73|4248.33|4247.73|32139
1623668400000|2021-06-14 11:00:00|4249.33|4248.73|4247.2|4246.6|4251.58|4250.98|4245.33|4244.73|39915
1623672000000|2021-06-14 12:00:00|4247.08|4246.48|4245.58|4244.98|4249.08|4248.48|4243.08|4242.48|45457
1623675600000|2021-06-14 13:00:00|4245.45|4244.85|4242.23|4241.83|4247.33|4246.83|4239.98|4239.58|180170
1623679200000|2021-06-14 14:00:00|4242.48|4242.08|4240.46|4240.06|4242.98|4242.58|4235.46|4235.06|173144
1623682800000|2021-06-14 15:00:00|4240.71|4240.31|4237.21|4236.81|4242.96|4242.56|4235.46|4235.06|130932
1623686400000|2021-06-14 16:00:00|4237.46|4237.06|4234.63|4234.23|4239.21|4238.81|4234.13|4233.73|75774
1623690000000|2021-06-14 17:00:00|4234.38|4233.98|4236.38|4235.98|4238.13|4237.73|4234.13|4233.73|89132
1623693600000|2021-06-14 18:00:00|4236.25|4235.85|4238.38|4237.98|4238.88|4238.48|4234.75|4234.35|91144
1623697200000|2021-06-14 19:00:00|4238.13|4237.73|4256.68|4256.28|4256.81|4256.41|4237.56|4237.16|119141
1623700800000|2021-06-14 20:00:00|4256.53|4256.13|4256.02|4254.52|4257.76|4257.16|4254.13|4253.53|31512
1623704400000|2021-06-14 21:00:00|4256.06|4254.56|4256.1|4254.6|4256.75|4255.25|4255.69|4254.19|0
1623708000000|2021-06-14 22:00:00|4255.63|4255.03|4254.01|4253.41|4256.13|4255.53|4252.76|4252.16|2099
1623711600000|2021-06-14 23:00:00|4253.88|4253.28|4253.76|4253.16|4256.01|4255.41|4253.51|4252.91|1445
1623715200000|2021-06-15 00:00:00|4253.88|4253.28|4260.63|4260.03|4261.76|4261.16|4253.51|4252.91|4503
1623718800000|2021-06-15 01:00:00|4260.51|4259.91|4259.26|4258.66|4263.76|4263.16|4259.01|4258.41|4564
1623722400000|2021-06-15 02:00:00|4259.13|4258.53|4260.26|4259.66|4261.76|4261.16|4257.76|4257.16|3309
1623726000000|2021-06-15 03:00:00|4260.13|4259.53|4262.26|4261.66|4263.51|4262.91|4259.51|4258.91|8494
1623729600000|2021-06-15 04:00:00|4262.38|4261.78|4262.51|4261.91|4263.13|4262.53|4261.76|4261.16|5156
1623733200000|2021-06-15 05:00:00|4262.38|4261.78|4264.01|4263.41|4264.01|4263.41|4261.01|4260.41|3789
1623736800000|2021-06-15 06:00:00|4263.76|4263.16|4266.13|4265.53|4267.76|4267.16|4261.76|4261.16|10637
1623740400000|2021-06-15 07:00:00|4266.01|4265.41|4263.01|4262.41|4267.51|4266.91|4262.76|4262.16|13169
1623744000000|2021-06-15 08:00:00|4262.76|4262.16|4262.11|4261.51|4263.13|4262.53|4259.86|4259.26|25928
1623747600000|2021-06-15 09:00:00|4261.98|4261.38|4257.36|4256.76|4262.23|4261.63|4257.11|4256.51|29288
1623751200000|2021-06-15 10:00:00|4257.23|4256.63|4259.86|4259.26|4260.11|4259.51|4255.61|4255.01|30527
1623754800000|2021-06-15 11:00:00|4260.11|4259.51|4259.86|4259.26|4261.36|4260.76|4258.48|4257.88|44486
1623758400000|2021-06-15 12:00:00|4259.61|4259.01|4256.61|4256.01|4261.61|4261.01|4255.61|4255.01|51762
1623762000000|2021-06-15 13:00:00|4256.36|4255.76|4249.76|4249.36|4258.61|4258.01|4248.51|4248.11|234927
1623765600000|2021-06-15 14:00:00|4250.01|4249.61|4243.1|4242.7|4250.76|4250.36|4242.85|4242.45|284017
1623769200000|2021-06-15 15:00:00|4242.97|4242.57|4241.85|4241.45|4245.85|4245.45|4237.85|4237.45|175381
1623772800000|2021-06-15 16:00:00|4241.6|4241.2|4244.89|4244.49|4247.1|4246.7|4241.6|4241.2|118759
1623776400000|2021-06-15 17:00:00|4245.14|4244.74|4249.14|4248.74|4249.89|4249.49|4241.89|4241.49|131182
1623780000000|2021-06-15 18:00:00|4248.89|4248.49|4249.89|4249.49|4252.39|4251.99|4246.89|4246.49|115205
1623783600000|2021-06-15 19:00:00|4249.39|4248.99|4248.98|4248.58|4251.98|4251.58|4243.23|4242.83|249522
1623787200000|2021-06-15 20:00:00|4248.92|4248.52|4248.72|4247.22|4249.89|4249.29|4247.02|4246.14|46335
1623790800000|2021-06-15 21:00:00|4249.04|4247.54|4248.87|4247.37|4249.44|4247.94|4248.01|4246.51|0
1623794400000|2021-06-15 22:00:00|4248.89|4248.29|4248.02|4247.42|4250.27|4249.67|4247.52|4246.92|2752
1623798000000|2021-06-15 23:00:00|4247.77|4247.17|4247.52|4246.92|4249.02|4248.42|4245.77|4245.17|4676
1623801600000|2021-06-16 00:00:00|4247.77|4247.17|4247.77|4247.17|4249.77|4249.17|4247.27|4246.67|5304
1623805200000|2021-06-16 01:00:00|4247.89|4247.29|4248.02|4247.42|4249.52|4248.92|4246.77|4246.17|5991
1623808800000|2021-06-16 02:00:00|4247.77|4247.17|4246.77|4246.17|4248.52|4247.92|4246.02|4245.42|4166
1623812400000|2021-06-16 03:00:00|4246.89|4246.29|4248.27|4247.67|4248.27|4247.67|4245.27|4244.67|4337
1623816000000|2021-06-16 04:00:00|4248.39|4247.79|4247.27|4246.67|4248.52|4247.92|4246.27|4245.67|4287
1623819600000|2021-06-16 05:00:00|4247.02|4246.42|4247.27|4246.67|4248.77|4248.17|4246.27|4245.67|7163
1623823200000|2021-06-16 06:00:00|4247.02|4246.42|4248.02|4247.42|4249.77|4249.17|4246.02|4245.42|8687
1623826800000|2021-06-16 07:00:00|4248.14|4247.54|4245.77|4245.17|4250.89|4250.29|4245.52|4244.92|18832
1623830400000|2021-06-16 08:00:00|4246.02|4245.42|4246.02|4245.42|4246.27|4245.67|4242.02|4241.42|15928
1623834000000|2021-06-16 09:00:00|4246.27|4245.67|4245.02|4244.42|4246.77|4246.17|4242.52|4241.92|17231
1623837600000|2021-06-16 10:00:00|4245.14|4244.54|4245.77|4245.17|4250.52|4249.92|4245.02|4244.42|17674
1623841200000|2021-06-16 11:00:00|4245.52|4244.92|4244.77|4244.17|4246.77|4246.17|4244.02|4243.42|15447
1623844800000|2021-06-16 12:00:00|4245.02|4244.42|4247.27|4246.67|4248.02|4247.42|4243.02|4242.42|31779
1623848400000|2021-06-16 13:00:00|4247.52|4246.92|4246.42|4246.02|4251.92|4251.52|4244.67|4244.27|120057
1623852000000|2021-06-16 14:00:00|4246.67|4246.27|4245.06|4244.66|4248.92|4248.52|4243.56|4243.16|119187
1623855600000|2021-06-16 15:00:00|4244.81|4244.41|4245.06|4244.66|4248.56|4248.16|4243.81|4243.41|81930
1623859200000|2021-06-16 16:00:00|4245.31|4244.91|4237.95|4237.55|4246.06|4245.66|4235.2|4234.8|113539
1623862800000|2021-06-16 17:00:00|4237.7|4237.3|4234.07|4233.67|4238.95|4238.55|4228.7|4228.3|98829
1623866400000|2021-06-16 18:00:00|4226.95|4226.55|4219.2|4218.8|4227.82|4227.42|4201.95|4201.55|486782
1623870000000|2021-06-16 19:00:00|4218.7|4218.3|4224.92|4224.52|4238.67|4238.27|4216.7|4216.3|340715
1623873600000|2021-06-16 20:00:00|4224.8|4224.4|4213.85|4212.35|4227.65|4227.05|4212.27|4211.67|61747
1623877200000|2021-06-16 21:00:00|4213.92|4212.42|4214.95|4213.45|4215.06|4213.56|4212.97|4211.47|0
1623880800000|2021-06-16 22:00:00|4215.02|4213.52|4213.15|4212.55|4215.9|4215.3|4210.9|4210.3|11473
1623884400000|2021-06-16 23:00:00|4212.65|4212.05|4207.15|4206.55|4213.65|4213.05|4206.9|4206.3|9316
1623888000000|2021-06-17 00:00:00|4207.27|4206.67|4200.9|4200.3|4207.27|4206.67|4193.65|4193.05|27141
1623891600000|2021-06-17 01:00:00|4200.77|4200.17|4206.4|4205.8|4206.9|4206.3|4197.4|4196.8|16213
1623895200000|2021-06-17 02:00:00|4206.65|4206.05|4207.65|4207.05|4208.65|4208.05|4204.4|4203.8|9669
1623898800000|2021-06-17 03:00:00|4207.77|4207.17|4209.65|4209.05|4211.15|4210.55|4205.65|4205.05|9270
1623902400000|2021-06-17 04:00:00|4209.77|4209.17|4211.4|4210.8|4211.9|4211.3|4208.02|4207.42|3883
1623906000000|2021-06-17 05:00:00|4211.15|4210.55|4210.15|4209.55|4213.4|4212.8|4209.9|4209.3|7987
1623909600000|2021-06-17 06:00:00|4210.4|4209.8|4206.9|4206.3|4211.15|4210.55|4202.9|4202.3|19425
1623913200000|2021-06-17 07:00:00|4206.65|4206.05|4205.4|4204.8|4212.15|4211.55|4204.65|4204.05|29896
1623916800000|2021-06-17 08:00:00|4205.65|4205.05|4204.02|4203.42|4212.15|4211.55|4201.9|4201.3|23036
1623920400000|2021-06-17 09:00:00|4204.15|4203.55|4210.52|4209.92|4211.15|4210.55|4203.9|4203.3|17271
1623924000000|2021-06-17 10:00:00|4210.65|4210.05|4209.9|4209.3|4212.15|4211.55|4206.4|4205.8|21803
1623927600000|2021-06-17 11:00:00|4210.4|4209.8|4208.65|4208.05|4217.15|4216.55|4208.4|4207.8|36567
1623931200000|2021-06-17 12:00:00|4208.9|4208.3|4210.4|4209.8|4212.65|4212.05|4203.9|4203.3|47487
1623934800000|2021-06-17 13:00:00|4210.15|4209.55|4221.05|4220.65|4232.05|4231.65|4209.9|4209.3|223266
1623938400000|2021-06-17 14:00:00|4221.17|4220.77|4221.59|4221.19|4232.09|4231.69|4213.84|4213.44|242538
1623942000000|2021-06-17 15:00:00|4222.34|4221.94|4215.59|4215.19|4229.09|4228.69|4214.34|4213.94|189274
1623945600000|2021-06-17 16:00:00|4215.84|4215.44|4213.87|4213.47|4216.84|4216.44|4196.09|4195.69|245690
1623949200000|2021-06-17 17:00:00|4213.62|4213.22|4224.87|4224.47|4228.62|4228.22|4213.37|4212.97|157782
1623952800000|2021-06-17 18:00:00|4225.12|4224.72|4220.87|4220.47|4226.49|4226.09|4219.12|4218.72|104139
1623956400000|2021-06-17 19:00:00|4221.37|4220.97|4222.97|4222.57|4232.47|4232.07|4218.87|4218.47|210256
1623960000000|2021-06-17 20:00:00|4222.76|4222.36|4225.74|4224.24|4226.48|4225.88|4222.11|4221.37|46171
1623963600000|2021-06-17 21:00:00|4224.91|4223.41|4225.2|4223.7|4225.42|4223.92|4224.14|4222.64|0
1623967200000|2021-06-17 22:00:00|4225.27|4223.77|4229.11|4228.51|4229.36|4228.76|4224.61|4223.77|4896
1623970800000|2021-06-17 23:00:00|4228.98|4228.38|4225.61|4225.01|4229.11|4228.51|4224.86|4224.26|4443
1623974400000|2021-06-18 00:00:00|4225.86|4225.26|4226.86|4226.26|4228.11|4227.51|4222.36|4221.76|9597
1623978000000|2021-06-18 01:00:00|4227.11|4226.51|4228.61|4228.01|4230.11|4229.51|4225.36|4224.76|7329
1623981600000|2021-06-18 02:00:00|4228.48|4227.88|4228.11|4227.51|4229.61|4229.01|4227.36|4226.76|4504
1623985200000|2021-06-18 03:00:00|4228.36|4227.76|4227.61|4227.01|4229.36|4228.76|4227.61|4227.01|3477
1623988800000|2021-06-18 04:00:00|4227.48|4226.88|4225.86|4225.26|4227.48|4226.88|4224.86|4224.26|6139
1623992400000|2021-06-18 05:00:00|4226.11|4225.51|4226.86|4226.26|4227.86|4227.26|4225.36|4224.76|5888
1623996000000|2021-06-18 06:00:00|4226.61|4226.01|4225.61|4225.01|4227.36|4226.76|4224.86|4224.26|9159
1623999600000|2021-06-18 07:00:00|4225.11|4224.51|4220.36|4219.76|4227.11|4226.51|4219.61|4219.01|19577
1624003200000|2021-06-18 08:00:00|4220.23|4219.63|4221.86|4221.26|4223.11|4222.51|4220.11|4219.51|18538
1624006800000|2021-06-18 09:00:00|4221.73|4221.13|4222.86|4222.26|4224.11|4223.51|4220.61|4220.01|13539
1624010400000|2021-06-18 10:00:00|4222.73|4222.13|4217.86|4217.26|4222.86|4222.26|4216.36|4215.76|20877
1624014000000|2021-06-18 11:00:00|4217.61|4217.01|4211.61|4211.01|4218.61|4218.01|4207.11|4206.51|37364
1624017600000|2021-06-18 12:00:00|4211.36|4210.76|4199.86|4199.26|4211.36|4210.76|4183.61|4183.01|147467
1624021200000|2021-06-18 13:00:00|4200.11|4199.51|4188.01|4187.61|4200.61|4200.01|4178.26|4177.86|337996
1624024800000|2021-06-18 14:00:00|4187.26|4186.86|4177.26|4176.86|4189.76|4189.36|4173.76|4173.36|305372
1624028400000|2021-06-18 15:00:00|4177.01|4176.61|4183.01|4182.61|4184.26|4183.86|4171.26|4170.86|180009
1624032000000|2021-06-18 16:00:00|4182.76|4182.36|4182.51|4182.11|4188.01|4187.61|4178.51|4178.11|94424
1624035600000|2021-06-18 17:00:00|4182.26|4181.86|4181.51|4181.11|4187.51|4187.11|4176.01|4175.61|90058
1624039200000|2021-06-18 18:00:00|4181.01|4180.61|4174.36|4173.96|4186.98|4186.58|4173.11|4172.71|100952
1624042800000|2021-06-18 19:00:00|4173.98|4173.58|4165.36|4164.96|4185.36|4184.96|4162.61|4162.21|306315
1624046400000|2021-06-18 20:00:00|4165.61|4165.21|4153.22|4151.72|4165.61|4165.21|4152.02|4151.42|154850
1624226400000|2021-06-20 22:00:00|4157.02|4156.42|4162.65|4162.05|4163.4|4162.8|4154.15|4153.55|14007
1624230000000|2021-06-20 23:00:00|4162.9|4162.3|4160.9|4160.3|4163.15|4162.55|4158.65|4158.05|8500
1624233600000|2021-06-21 00:00:00|4160.65|4160.05|4158.9|4158.3|4162.65|4162.05|4155.15|4154.55|14895
1624237200000|2021-06-21 01:00:00|4159.15|4158.55|4148.65|4148.05|4159.4|4158.8|4148.65|4148.05|19134
1624240800000|2021-06-21 02:00:00|4148.9|4148.3|4144.65|4144.05|4149.9|4149.3|4141.4|4140.8|21032
1624244400000|2021-06-21 03:00:00|4144.9|4144.3|4142.15|4141.55|4144.9|4144.3|4137.9|4137.3|13334
1624248000000|2021-06-21 04:00:00|4142.4|4141.8|4146.15|4145.55|4146.65|4146.05|4140.65|4140.05|9268
1624251600000|2021-06-21 05:00:00|4145.9|4145.3|4147.9|4147.3|4148.15|4147.55|4144.4|4143.8|7843
1624255200000|2021-06-21 06:00:00|4147.65|4147.05|4157.9|4157.3|4164.15|4163.55|4147.4|4146.8|23124
1624258800000|2021-06-21 07:00:00|4157.65|4157.05|4176.4|4175.8|4179.4|4178.8|4156.9|4156.3|50511
1624262400000|2021-06-21 08:00:00|4176.15|4175.55|4179.9|4179.3|4180.65|4180.05|4171.4|4170.8|24165
1624266000000|2021-06-21 09:00:00|4179.65|4179.05|4184.15|4183.55|4188.65|4188.05|4178.65|4178.05|27241
1624269600000|2021-06-21 10:00:00|4184.65|4184.05|4183.9|4183.3|4185.9|4185.3|4181.4|4180.8|15640
1624273200000|2021-06-21 11:00:00|4183.4|4182.8|4182.4|4181.8|4185.77|4185.17|4176.65|4176.05|25791
1624276800000|2021-06-21 12:00:00|4182.52|4181.92|4184.15|4183.55|4184.9|4184.3|4178.4|4177.8|27415
1624280400000|2021-06-21 13:00:00|4183.9|4183.3|4194.8|4194.4|4196.3|4195.9|4175.8|4175.4|211018
1624284000000|2021-06-21 14:00:00|4195.3|4194.9|4216.76|4216.36|4219.01|4218.61|4194.3|4193.9|259298
1624287600000|2021-06-21 15:00:00|4217.01|4216.61|4218.26|4217.86|4220.51|4220.11|4213.26|4212.86|131683
1624291200000|2021-06-21 16:00:00|4218.38|4217.98|4215.25|4214.85|4219.88|4219.48|4214.76|4214.36|69605
1624294800000|2021-06-21 17:00:00|4215.12|4214.72|4223.75|4223.35|4226.25|4225.85|4214.25|4213.85|89997
1624298400000|2021-06-21 18:00:00|4224|4223.6|4222.75|4222.35|4225.25|4224.85|4220|4219.6|70880
1624302000000|2021-06-21 19:00:00|4223|4222.6|4224.06|4223.66|4226.31|4225.91|4219.06|4218.66|187470
1624305600000|2021-06-21 20:00:00|4224.16|4223.56|4229.15|4227.65|4230.05|4229.43|4223.16|4222.56|59919
1624309200000|2021-06-21 21:00:00|4229.11|4227.61|4229.22|4227.72|4229.59|4228.09|4228.75|4227.25|0
1624312800000|2021-06-21 22:00:00|4229.53|4228.93|4227.16|4226.56|4230.03|4229.43|4226.91|4226.31|4685
1624316400000|2021-06-21 23:00:00|4227.41|4226.81|4227.66|4227.06|4231.66|4231.06|4226.91|4226.31|5675
1624320000000|2021-06-22 00:00:00|4227.78|4227.18|4226.66|4226.06|4230.66|4230.06|4226.16|4225.56|7987
1624323600000|2021-06-22 01:00:00|4226.16|4225.56|4225.91|4225.31|4227.91|4227.31|4225.16|4224.56|6353
1624327200000|2021-06-22 02:00:00|4225.66|4225.06|4228.91|4228.31|4229.66|4229.06|4225.66|4225.06|4855
1624330800000|2021-06-22 03:00:00|4228.66|4228.06|4230.41|4229.81|4231.16|4230.56|4228.41|4227.81|3373
1624334400000|2021-06-22 04:00:00|4230.16|4229.56|4233.16|4232.56|4235.16|4234.56|4230.16|4229.56|5771
1624338000000|2021-06-22 05:00:00|4232.66|4232.06|4230.91|4230.31|4233.16|4232.56|4229.41|4228.81|6179
1624341600000|2021-06-22 06:00:00|4231.16|4230.56|4229.03|4228.43|4233.66|4233.06|4227.91|4227.31|10779
1624345200000|2021-06-22 07:00:00|4229.16|4228.56|4218.41|4217.81|4229.41|4228.81|4216.91|4216.31|24682
1624348800000|2021-06-22 08:00:00|4218.16|4217.56|4217.66|4217.06|4222.16|4221.56|4216.16|4215.56|17435
1624352400000|2021-06-22 09:00:00|4217.78|4217.18|4219.16|4218.56|4222.66|4222.06|4216.66|4216.06|12514
1624356000000|2021-06-22 10:00:00|4218.91|4218.31|4224.41|4223.81|4225.66|4225.06|4218.66|4218.06|11485
1624359600000|2021-06-22 11:00:00|4224.16|4223.56|4230.41|4229.81|4231.41|4230.81|4223.41|4222.81|16688
1624363200000|2021-06-22 12:00:00|4230.66|4230.06|4223.41|4222.81|4232.16|4231.56|4221.66|4221.06|27572
1624366800000|2021-06-22 13:00:00|4223.28|4222.68|4219.56|4219.16|4227.91|4227.31|4217.06|4216.66|141353
1624370400000|2021-06-22 14:00:00|4220.06|4219.66|4235.15|4234.75|4235.15|4234.75|4216.18|4215.78|145151
1624374000000|2021-06-22 15:00:00|4235.4|4235|4236.9|4236.5|4242.9|4242.5|4234.15|4233.75|109944
1624377600000|2021-06-22 16:00:00|4237.15|4236.75|4239.19|4238.79|4241.15|4240.75|4237.15|4236.75|55810
1624381200000|2021-06-22 17:00:00|4238.94|4238.54|4240.44|4240.04|4241.69|4241.29|4237.69|4237.29|49872
1624384800000|2021-06-22 18:00:00|4240.69|4240.29|4245.69|4245.29|4246.69|4246.29|4238.69|4238.29|81821
1624388400000|2021-06-22 19:00:00|4245.56|4245.16|4247.3|4246.9|4256.05|4255.65|4245.44|4245.04|220992
1624392000000|2021-06-22 20:00:00|4247.05|4246.65|4248.51|4247.01|4251.01|4250.41|4244.64|4244.04|58231
1624395600000|2021-06-22 21:00:00|4248.98|4247.48|4249.9|4248.4|4250.55|4249.05|4248.51|4247.01|3
1624399200000|2021-06-22 22:00:00|4248.26|4247.66|4247.64|4247.04|4249.14|4248.54|4246.64|4246.04|3909
1624402800000|2021-06-22 23:00:00|4247.39|4246.79|4248.64|4248.04|4249.89|4249.29|4247.39|4246.79|3365
1624406400000|2021-06-23 00:00:00|4248.89|4248.29|4250.39|4249.79|4251.64|4251.04|4247.14|4246.54|6955
1624410000000|2021-06-23 01:00:00|4250.89|4250.29|4252.14|4251.54|4253.39|4252.79|4250.39|4249.79|6536
1624413600000|2021-06-23 02:00:00|4252.39|4251.79|4253.51|4252.91|4254.64|4254.04|4251.89|4251.29|5066
1624417200000|2021-06-23 03:00:00|4253.39|4252.79|4253.64|4253.04|4255.39|4254.79|4253.39|4252.79|3106
1624420800000|2021-06-23 04:00:00|4253.76|4253.16|4252.64|4252.04|4254.64|4254.04|4252.51|4251.91|2249
1624424400000|2021-06-23 05:00:00|4252.89|4252.29|4256.89|4256.29|4257.89|4257.29|4252.14|4251.54|6521
1624428000000|2021-06-23 06:00:00|4257.14|4256.54|4257.14|4256.54|4259.14|4258.54|4253.89|4253.29|9679
1624431600000|2021-06-23 07:00:00|4256.89|4256.29|4250.39|4249.79|4257.89|4257.29|4248.89|4248.29|17531
1624435200000|2021-06-23 08:00:00|4250.26|4249.66|4250.39|4249.79|4252.64|4252.04|4248.89|4248.29|9197
1624438800000|2021-06-23 09:00:00|4250.26|4249.66|4248.64|4248.04|4250.89|4250.29|4246.39|4245.79|10147
1624442400000|2021-06-23 10:00:00|4248.89|4248.29|4248.14|4247.54|4251.89|4251.29|4246.76|4246.16|10075
1624446000000|2021-06-23 11:00:00|4248.39|4247.79|4247.39|4246.79|4248.64|4248.04|4241.64|4241.04|18538
1624449600000|2021-06-23 12:00:00|4247.14|4246.54|4252.39|4251.79|4252.89|4252.29|4246.51|4245.91|20652
1624453200000|2021-06-23 13:00:00|4252.14|4251.54|4252.54|4252.14|4254.29|4253.89|4246.79|4246.39|145816
1624456800000|2021-06-23 14:00:00|4252.29|4251.89|4251.91|4251.51|4256.54|4256.14|4248.79|4248.39|137006
1624460400000|2021-06-23 15:00:00|4252.04|4251.64|4249.59|4249.19|4253.29|4252.89|4245.71|4245.31|105938
1624464000000|2021-06-23 16:00:00|4249.34|4248.94|4247.7|4247.3|4251.09|4250.69|4243.45|4243.05|66271
1624467600000|2021-06-23 17:00:00|4247.95|4247.55|4252.2|4251.8|4252.2|4251.8|4246.95|4246.55|57104
1624471200000|2021-06-23 18:00:00|4251.95|4251.55|4250.2|4249.8|4252.2|4251.8|4248.2|4247.8|53649
1624474800000|2021-06-23 19:00:00|4249.95|4249.55|4242.9|4242.5|4254.4|4254|4241.65|4241.25|165738
1624478400000|2021-06-23 20:00:00|4242.51|4242.11|4244.97|4243.47|4245.36|4244.76|4242.36|4241.76|43363
1624482000000|2021-06-23 21:00:00|4245.01|4243.51|4245.41|4243.91|4245.45|4243.95|4244.35|4242.85|0
1624485600000|2021-06-23 22:00:00|4244.48|4243.88|4246.61|4246.01|4246.86|4246.26|4242.86|4242.26|4343
1624489200000|2021-06-23 23:00:00|4246.36|4245.76|4247.86|4247.26|4248.23|4247.63|4245.36|4244.76|4907
1624492800000|2021-06-24 00:00:00|4247.73|4247.13|4249.86|4249.26|4250.61|4250.01|4247.61|4247.01|9142
1624496400000|2021-06-24 01:00:00|4249.61|4249.01|4252.11|4251.51|4253.11|4252.51|4249.36|4248.76|9773
1624500000000|2021-06-24 02:00:00|4252.36|4251.76|4252.61|4252.01|4253.36|4252.76|4251.86|4251.26|4648
1624503600000|2021-06-24 03:00:00|4252.36|4251.76|4253.23|4252.63|4253.36|4252.76|4251.36|4250.76|2894
1624507200000|2021-06-24 04:00:00|4253.11|4252.51|4252.11|4251.51|4253.36|4252.76|4251.86|4251.26|1550
1624510800000|2021-06-24 05:00:00|4251.98|4251.38|4250.61|4250.01|4252.61|4252.01|4249.86|4249.26|3685
1624514400000|2021-06-24 06:00:00|4250.36|4249.76|4251.73|4251.13|4253.11|4252.51|4250.11|4249.51|6474
1624518000000|2021-06-24 07:00:00|4251.86|4251.26|4254.86|4254.26|4255.61|4255.01|4250.61|4250.01|18551
1624521600000|2021-06-24 08:00:00|4254.73|4254.13|4261.86|4261.26|4262.36|4261.76|4254.36|4253.76|22175
1624525200000|2021-06-24 09:00:00|4262.11|4261.51|4262.61|4262.01|4265.11|4264.51|4261.61|4261.01|15586
1624528800000|2021-06-24 10:00:00|4262.36|4261.76|4262.61|4262.01|4265.11|4264.51|4261.36|4260.76|9631
1624532400000|2021-06-24 11:00:00|4262.36|4261.76|4262.86|4262.26|4264.36|4263.76|4261.36|4260.76|15475
1624536000000|2021-06-24 12:00:00|4262.98|4262.38|4261.61|4261.01|4264.61|4264.01|4258.86|4258.26|23933
1624539600000|2021-06-24 13:00:00|4261.36|4260.76|4265.01|4264.61|4268.76|4268.36|4260.61|4260.01|127686
1624543200000|2021-06-24 14:00:00|4265.26|4264.86|4266.3|4265.9|4271.55|4271.15|4263.26|4262.86|133776
1624546800000|2021-06-24 15:00:00|4266.05|4265.65|4264.05|4263.65|4268.05|4267.65|4262.3|4261.9|67718
1624550400000|2021-06-24 16:00:00|4264.3|4263.9|4268.24|4267.84|4269.49|4269.09|4263.8|4263.4|63169
1624554000000|2021-06-24 17:00:00|4267.99|4267.59|4267.49|4267.09|4271.49|4271.09|4263.99|4263.59|74917
1624557600000|2021-06-24 18:00:00|4267.74|4267.34|4269.99|4269.59|4271.49|4271.09|4267.24|4266.84|56109
1624561200000|2021-06-24 19:00:00|4269.74|4269.34|4266.95|4266.55|4270.24|4269.84|4264.7|4264.3|133386
1624564800000|2021-06-24 20:00:00|4267.05|4266.45|4273.34|4271.84|4273.35|4272.75|4266.23|4265.63|42935
1624568400000|2021-06-24 21:00:00|4273.3|4271.8|4273.15|4271.65|4273.74|4272.24|4272.71|4271.21|10
1624572000000|2021-06-24 22:00:00|4272.6|4272|4272.23|4271.63|4272.85|4272.25|4270.48|4269.88|4259
1624575600000|2021-06-24 23:00:00|4272.35|4271.75|4270.23|4269.63|4272.35|4271.75|4269.73|4269.13|3740
1624579200000|2021-06-25 00:00:00|4270.48|4269.88|4270.23|4269.63|4271.73|4271.13|4268.73|4268.13|5738
1624582800000|2021-06-25 01:00:00|4270.48|4269.88|4270.48|4269.88|4271.98|4271.38|4268.23|4267.63|7605
1624586400000|2021-06-25 02:00:00|4270.6|4270|4271.98|4271.38|4272.48|4271.88|4269.98|4269.38|4522
1624590000000|2021-06-25 03:00:00|4272.23|4271.63|4274.23|4273.63|4274.6|4274|4271.1|4270.5|4595
1624593600000|2021-06-25 04:00:00|4274.48|4273.88|4271.23|4270.63|4274.48|4273.88|4270.73|4270.13|4089
1624597200000|2021-06-25 05:00:00|4271.98|4271.38|4272.73|4272.13|4273.48|4272.88|4270.73|4270.13|4614
1624600800000|2021-06-25 06:00:00|4272.98|4272.38|4268.98|4268.38|4272.98|4272.38|4267.98|4267.38|6899
1624604400000|2021-06-25 07:00:00|4268.73|4268.13|4268.48|4267.88|4269.48|4268.88|4264.23|4263.63|12161
1624608000000|2021-06-25 08:00:00|4268.73|4268.13|4269.48|4268.88|4270.48|4269.88|4266.48|4265.88|9198
1624611600000|2021-06-25 09:00:00|4269.35|4268.75|4271.73|4271.13|4272.98|4272.38|4267.48|4266.88|9133
1624615200000|2021-06-25 10:00:00|4271.48|4270.88|4271.98|4271.38|4272.23|4271.63|4269.1|4268.5|6126
1624618800000|2021-06-25 11:00:00|4272.48|4271.88|4268.98|4268.38|4272.73|4272.13|4267.98|4267.38|10951
1624622400000|2021-06-25 12:00:00|4268.73|4268.13|4274.48|4273.88|4275.98|4275.38|4268.73|4268.13|28369
1624626000000|2021-06-25 13:00:00|4274.35|4273.75|4274.13|4273.73|4276.63|4276.23|4271.38|4270.98|111445
1624629600000|2021-06-25 14:00:00|4273.88|4273.48|4275.49|4275.09|4280.74|4280.34|4271.88|4271.48|123275
1624633200000|2021-06-25 15:00:00|4275.74|4275.34|4279.24|4278.84|4279.74|4279.34|4274.99|4274.59|70250
1624636800000|2021-06-25 16:00:00|4279.11|4278.71|4279.24|4278.84|4279.99|4279.59|4277.24|4276.84|45223
1624640400000|2021-06-25 17:00:00|4279.36|4278.96|4278.28|4277.88|4279.49|4279.09|4275.53|4275.13|47488
1624644000000|2021-06-25 18:00:00|4278.53|4278.13|4281.53|4281.13|4282.28|4281.88|4277.28|4276.88|60753
1624647600000|2021-06-25 19:00:00|4281.65|4281.25|4281.68|4281.28|4287.28|4286.88|4280.53|4280.13|218964
1624651200000|2021-06-25 20:00:00|4281.78|4281.18|4285.35|4283.85|4285.35|4284.55|4280.03|4279.43|64856
1624831200000|2021-06-27 22:00:00|4286.15|4285.55|4287.78|4287.18|4289.03|4288.43|4285.53|4284.93|5525
1624834800000|2021-06-27 23:00:00|4288.03|4287.43|4287.53|4286.93|4288.28|4287.68|4285.53|4284.93|3863
1624838400000|2021-06-28 00:00:00|4287.65|4287.05|4285.28|4284.68|4288.03|4287.43|4283.78|4283.18|6957
1624842000000|2021-06-28 01:00:00|4285.15|4284.55|4284.65|4284.05|4285.78|4285.18|4282.78|4282.18|4275
1624845600000|2021-06-28 02:00:00|4284.78|4284.18|4284.03|4283.43|4284.78|4284.18|4282.53|4281.93|3714
1624849200000|2021-06-28 03:00:00|4283.78|4283.18|4283.78|4283.18|4284.78|4284.18|4283.03|4282.43|3914
1624852800000|2021-06-28 04:00:00|4283.9|4283.3|4283.78|4283.18|4284.03|4283.43|4282.53|4281.93|2562
1624856400000|2021-06-28 05:00:00|4284.03|4283.43|4287.03|4286.43|4287.03|4286.43|4283.03|4282.43|5485
1624860000000|2021-06-28 06:00:00|4286.9|4286.3|4283.9|4283.3|4286.9|4286.3|4283.15|4282.55|6287
1624863600000|2021-06-28 07:00:00|4284.03|4283.43|4284.28|4283.68|4287.78|4287.18|4282.53|4281.93|16148
1624867200000|2021-06-28 08:00:00|4284.15|4283.55|4284.03|4283.43|4285.03|4284.43|4279.53|4278.93|14266
1624870800000|2021-06-28 09:00:00|4283.9|4283.3|4283.53|4282.93|4284.78|4284.18|4281.78|4281.18|6383
1624874400000|2021-06-28 10:00:00|4283.78|4283.18|4282.28|4281.68|4283.78|4283.18|4279.03|4278.43|8600
1624878000000|2021-06-28 11:00:00|4282.53|4281.93|4284.03|4283.43|4286.53|4285.93|4281.78|4281.18|18921
1624881600000|2021-06-28 12:00:00|4284.28|4283.68|4288.53|4287.93|4288.78|4288.18|4282.53|4281.93|17167
1624885200000|2021-06-28 13:00:00|4288.28|4287.68|4282.68|4282.28|4289.78|4289.18|4276.18|4275.78|127934
1624888800000|2021-06-28 14:00:00|4282.93|4282.53|4280.92|4280.52|4284.42|4284.02|4279.18|4278.78|105498
1624892400000|2021-06-28 15:00:00|4280.67|4280.27|4281.17|4280.77|4283.67|4283.27|4277.42|4277.02|80278
1624896000000|2021-06-28 16:00:00|4281.04|4280.64|4277.78|4277.38|4282.17|4281.77|4277.78|4277.38|48235
1624899600000|2021-06-28 17:00:00|4277.9|4277.5|4281.03|4280.63|4281.28|4280.88|4275.28|4274.88|69108
1624903200000|2021-06-28 18:00:00|4280.78|4280.38|4285.28|4284.88|4286.03|4285.63|4280.78|4280.38|57736
1624906800000|2021-06-28 19:00:00|4285.53|4285.13|4291.13|4290.73|4292.63|4292.23|4283.78|4283.38|143838
1624910400000|2021-06-28 20:00:00|4290.75|4290.35|4292.05|4290.55|4292.22|4291.62|4289.1|4288.5|44231
1624914000000|2021-06-28 21:00:00|4292.02|4290.52|4292.16|4290.66|4292.53|4291.03|4291.91|4290.41|0
1624917600000|2021-06-28 22:00:00|4290.97|4290.37|4288.1|4287.5|4290.97|4290.37|4287.72|4287.12|3765
1624921200000|2021-06-28 23:00:00|4288.35|4287.75|4287.85|4287.25|4289.1|4288.5|4287.1|4286.5|3132
1624924800000|2021-06-29 00:00:00|4287.6|4287|4285.85|4285.25|4287.85|4287.25|4284.85|4284.25|7328
1624928400000|2021-06-29 01:00:00|4285.72|4285.12|4284.35|4283.75|4286.6|4286|4282.1|4281.5|8502
1624932000000|2021-06-29 02:00:00|4284.1|4283.5|4284.22|4283.62|4284.47|4283.87|4283.1|4282.5|3446
1624935600000|2021-06-29 03:00:00|4284.35|4283.75|4284.35|4283.75|4284.35|4283.75|4283.1|4282.5|2991
1624939200000|2021-06-29 04:00:00|4284.1|4283.5|4285.72|4285.12|4286.1|4285.5|4283.85|4283.25|3074
1624942800000|2021-06-29 05:00:00|4285.6|4285|4288.6|4288|4288.6|4288|4284.1|4283.5|5047
1624946400000|2021-06-29 06:00:00|4288.35|4287.75|4285.85|4285.25|4288.6|4288|4285.35|4284.75|5790
1624950000000|2021-06-29 07:00:00|4286.1|4285.5|4290.6|4290|4292.72|4292.12|4285.6|4285|15924
1624953600000|2021-06-29 08:00:00|4290.72|4290.12|4287.6|4287|4292.1|4291.5|4285.6|4285|12308
1624957200000|2021-06-29 09:00:00|4287.85|4287.25|4290.35|4289.75|4291.35|4290.75|4287.47|4286.87|8394
1624960800000|2021-06-29 10:00:00|4290.47|4289.87|4289.6|4289|4291.1|4290.5|4287.97|4287.37|4981
1624964400000|2021-06-29 11:00:00|4293.35|4292.75|4288.35|4287.75|4293.35|4292.75|4286.35|4285.75|13646
1624968000000|2021-06-29 12:00:00|4288.22|4287.62|4291.6|4291|4292.85|4292.25|4287.35|4286.75|19534
1624971600000|2021-06-29 13:00:00|4291.85|4291.25|4297.25|4296.85|4299.5|4299.1|4291.1|4290.5|107178
1624975200000|2021-06-29 14:00:00|4298|4297.6|4297.33|4296.93|4301.08|4300.68|4295.08|4294.68|118179
1624978800000|2021-06-29 15:00:00|4297.08|4296.68|4295.58|4295.18|4298.08|4297.68|4294.08|4293.68|69429
1624982400000|2021-06-29 16:00:00|4295.33|4294.93|4295.86|4295.46|4296.33|4295.93|4293.61|4293.21|42052
1624986000000|2021-06-29 17:00:00|4296.11|4295.71|4294.61|4294.21|4296.36|4295.96|4292.23|4291.83|39927
1624989600000|2021-06-29 18:00:00|4294.36|4293.96|4291.36|4290.96|4296.36|4295.96|4287.61|4287.21|80403
1624993200000|2021-06-29 19:00:00|4291.48|4291.08|4292.47|4292.07|4293.72|4293.32|4289.11|4288.71|109741
1624996800000|2021-06-29 20:00:00|4292.57|4291.97|4294.95|4293.45|4296.19|4295.59|4292.44|4291.84|34705
1625000400000|2021-06-29 21:00:00|4294.91|4293.41|4295.02|4293.52|4295.24|4293.74|4294.59|4293.09|0
1625004000000|2021-06-29 22:00:00|4295.06|4294.46|4295.19|4294.59|4295.81|4295.21|4293.69|4293.09|2629
1625007600000|2021-06-29 23:00:00|4295.31|4294.71|4298.06|4297.46|4298.44|4297.84|4295.19|4294.59|4034
1625011200000|2021-06-30 00:00:00|4297.94|4297.34|4296.19|4295.59|4299.94|4299.34|4295.94|4295.34|7069
1625014800000|2021-06-30 01:00:00|4296.31|4295.71|4295.19|4294.59|4297.94|4297.34|4295.19|4294.59|4578
1625018400000|2021-06-30 02:00:00|4295.31|4294.71|4295.69|4295.09|4296.94|4296.34|4294.94|4294.34|3442
1625022000000|2021-06-30 03:00:00|4295.81|4295.21|4297.44|4296.84|4297.44|4296.84|4294.94|4294.34|2583
1625025600000|2021-06-30 04:00:00|4297.19|4296.59|4297.69|4297.09|4297.94|4297.34|4296.19|4295.59|2411
1625029200000|2021-06-30 05:00:00|4297.94|4297.34|4294.44|4293.84|4297.94|4297.34|4294.19|4293.59|3360
1625032800000|2021-06-30 06:00:00|4294.19|4293.59|4293.94|4293.34|4295.56|4294.96|4292.69|4292.09|8234
1625036400000|2021-06-30 07:00:00|4293.69|4293.09|4296.44|4295.84|4296.94|4296.34|4293.44|4292.84|13667
1625040000000|2021-06-30 08:00:00|4296.56|4295.96|4283.94|4283.34|4296.69|4296.09|4283.69|4283.09|38385
1625043600000|2021-06-30 09:00:00|4283.69|4283.09|4284.69|4284.09|4286.19|4285.59|4279.19|4278.59|26681
1625047200000|2021-06-30 10:00:00|4284.81|4284.21|4286.56|4285.96|4289.19|4288.59|4284.69|4284.09|17902
1625050800000|2021-06-30 11:00:00|4286.44|4285.84|4290.69|4290.09|4293.69|4293.09|4286.44|4285.84|21130
1625054400000|2021-06-30 12:00:00|4290.44|4289.84|4287.94|4287.34|4293.19|4292.59|4286.94|4286.34|22916
1625058000000|2021-06-30 13:00:00|4287.69|4287.09|4290.84|4290.44|4294.84|4294.44|4284.69|4284.09|137292
1625061600000|2021-06-30 14:00:00|4291.09|4290.69|4297.63|4297.23|4298.88|4298.48|4290.34|4289.94|131878
1625065200000|2021-06-30 15:00:00|4298.13|4297.73|4295.38|4294.98|4299.38|4298.98|4293.63|4293.23|83525
1625068800000|2021-06-30 16:00:00|4295.13|4294.73|4295.66|4295.26|4297.28|4296.88|4293.13|4292.73|61822
1625072400000|2021-06-30 17:00:00|4295.53|4295.13|4294.41|4294.01|4296.41|4296.01|4293.41|4293.01|40747
1625076000000|2021-06-30 18:00:00|4294.28|4293.88|4294.91|4294.51|4295.91|4295.51|4291.53|4291.13|50329
1625079600000|2021-06-30 19:00:00|4295.16|4294.76|4297.51|4297.11|4303.51|4303.11|4294.41|4294.01|274356
1625083200000|2021-06-30 20:00:00|4297.22|4296.82|4303|4301.5|4303.69|4303.09|4295.57|4294.97|76072
1625086800000|2021-06-30 21:00:00|4302.82|4301.32|4302.93|4301.43|4303.54|4302.04|4302.46|4300.96|0
1625090400000|2021-06-30 22:00:00|4303.69|4303.09|4304.82|4304.22|4305.07|4304.47|4302.69|4302.09|4775
1625094000000|2021-06-30 23:00:00|4304.57|4303.97|4304.32|4303.72|4304.57|4303.97|4303.07|4302.47|3839
1625097600000|2021-07-01 00:00:00|4304.57|4303.97|4306.57|4305.97|4307.07|4306.47|4301.82|4301.22|10755
1625101200000|2021-07-01 01:00:00|4306.82|4306.22|4307.32|4306.72|4307.82|4307.22|4305.32|4304.72|6655
1625104800000|2021-07-01 02:00:00|4307.07|4306.47|4306.07|4305.47|4307.32|4306.72|4305.82|4305.22|3168
1625108400000|2021-07-01 03:00:00|4305.82|4305.22|4305.57|4304.97|4306.82|4306.22|4304.82|4304.22|4287
1625112000000|2021-07-01 04:00:00|4305.82|4305.22|4304.82|4304.22|4306.44|4305.84|4304.07|4303.47|3241
1625115600000|2021-07-01 05:00:00|4304.94|4304.34|4305.82|4305.22|4306.32|4305.72|4304.44|4303.84|3053
1625119200000|2021-07-01 06:00:00|4306.07|4305.47|4305.57|4304.97|4306.57|4305.97|4304.57|4303.97|6872
1625122800000|2021-07-01 07:00:00|4305.32|4304.72|4313.07|4312.47|4315.07|4314.47|4304.57|4303.97|34409
1625126400000|2021-07-01 08:00:00|4313.32|4312.72|4308.57|4307.97|4315.57|4314.97|4308.32|4307.72|24247
1625130000000|2021-07-01 09:00:00|4308.32|4307.72|4304.07|4303.47|4308.57|4307.97|4301.07|4300.47|18256
1625133600000|2021-07-01 10:00:00|4303.82|4303.22|4297.69|4297.09|4304.07|4303.47|4295.82|4295.22|28304
1625137200000|2021-07-01 11:00:00|4297.57|4296.97|4304.82|4304.22|4305.07|4304.47|4296.07|4295.47|29828
1625140800000|2021-07-01 12:00:00|4304.94|4304.34|4303.07|4302.47|4306.57|4305.97|4301.82|4301.22|24100
1625144400000|2021-07-01 13:00:00|4303.32|4302.72|4308.34|4307.94|4309.72|4309.32|4302.07|4301.47|120454
1625148000000|2021-07-01 14:00:00|4308.22|4307.82|4310.44|4310.04|4313.07|4312.67|4306.22|4305.82|131889
1625151600000|2021-07-01 15:00:00|4310.57|4310.17|4311.07|4310.67|4312.82|4312.42|4304.32|4303.92|111654
1625155200000|2021-07-01 16:00:00|4311.19|4310.79|4310.82|4310.42|4312.32|4311.92|4309.82|4309.42|51106
1625158800000|2021-07-01 17:00:00|4310.57|4310.17|4314.6|4314.2|4317.82|4317.42|4310.07|4309.67|70542
1625162400000|2021-07-01 18:00:00|4314.73|4314.33|4319.32|4318.92|4319.32|4318.92|4313.57|4313.17|68276
1625166000000|2021-07-01 19:00:00|4319.07|4318.67|4320.7|4320.3|4321.7|4321.3|4315.95|4315.55|163595
1625169600000|2021-07-01 20:00:00|4320.24|4319.64|4319.43|4317.93|4320.49|4319.89|4316.99|4316.39|40103
1625173200000|2021-07-01 21:00:00|4319.47|4317.97|4319.43|4317.93|4319.87|4318.37|4318.92|4317.42|15
1625176800000|2021-07-01 22:00:00|4318.11|4317.51|4319.74|4319.14|4319.99|4319.39|4317.24|4316.64|4683
1625180400000|2021-07-01 23:00:00|4319.86|4319.26|4318.49|4317.89|4320.74|4320.14|4318.49|4317.89|3030
1625184000000|2021-07-02 00:00:00|4318.74|4318.14|4323.24|4322.64|4323.49|4322.89|4318.49|4317.89|6732
1625187600000|2021-07-02 01:00:00|4323.49|4322.89|4320.24|4319.64|4323.99|4323.39|4319.99|4319.39|8179
1625191200000|2021-07-02 02:00:00|4319.99|4319.39|4320.74|4320.14|4322.24|4321.64|4319.74|4319.14|4498
1625194800000|2021-07-02 03:00:00|4320.49|4319.89|4321.49|4320.89|4322.49|4321.89|4320.11|4319.51|3858
1625198400000|2021-07-02 04:00:00|4321.74|4321.14|4321.99|4321.39|4322.74|4322.14|4321.49|4320.89|2320
1625202000000|2021-07-02 05:00:00|4322.11|4321.51|4319.86|4319.26|4322.36|4321.76|4319.49|4318.89|4414
1625205600000|2021-07-02 06:00:00|4319.99|4319.39|4320.24|4319.64|4320.49|4319.89|4318.24|4317.64|8396
1625209200000|2021-07-02 07:00:00|4320.49|4319.89|4324.99|4324.39|4327.24|4326.64|4318.49|4317.89|27458
1625212800000|2021-07-02 08:00:00|4324.86|4324.26|4319.99|4319.39|4325.99|4325.39|4318.74|4318.14|14658
1625216400000|2021-07-02 09:00:00|4319.74|4319.14|4321.24|4320.64|4322.99|4322.39|4319.24|4318.64|9501
1625220000000|2021-07-02 10:00:00|4321.49|4320.89|4321.99|4321.39|4323.74|4323.14|4319.99|4319.39|9421
1625223600000|2021-07-02 11:00:00|4322.11|4321.51|4324.24|4323.64|4324.99|4324.39|4322.11|4321.51|15198
1625227200000|2021-07-02 12:00:00|4324.11|4323.51|4331.24|4330.64|4333.74|4333.14|4321.99|4321.39|62116
1625230800000|2021-07-02 13:00:00|4331.49|4330.89|4332.89|4332.49|4334.74|4334.14|4328.14|4327.74|126322
1625234400000|2021-07-02 14:00:00|4332.64|4332.24|4333.89|4333.49|4334.39|4333.99|4330.89|4330.49|94235
1625238000000|2021-07-02 15:00:00|4333.76|4333.36|4339.39|4338.99|4341.14|4340.74|4333.14|4332.74|90075
1625241600000|2021-07-02 16:00:00|4339.64|4339.24|4347.51|4347.11|4347.76|4347.36|4338.66|4338.26|81441
1625245200000|2021-07-02 17:00:00|4347.76|4347.36|4348.01|4347.61|4349.76|4349.36|4345.01|4344.61|75451
1625248800000|2021-07-02 18:00:00|4347.76|4347.36|4347.51|4347.11|4350.51|4350.11|4346.76|4346.36|64152
1625252400000|2021-07-02 19:00:00|4347.26|4346.86|4351.89|4351.49|4355.64|4355.24|4346.76|4346.36|170542
1625256000000|2021-07-02 20:00:00|4351.69|4351.29|4347.86|4346.36|4351.79|4351.29|4346.54|4345.94|51733
1625436000000|2021-07-04 22:00:00|4348.54|4347.94|4349.54|4348.94|4351.29|4350.69|4348.54|4347.94|3140
1625439600000|2021-07-04 23:00:00|4349.29|4348.69|4347.91|4347.31|4350.16|4349.56|4347.04|4346.44|1945
1625443200000|2021-07-05 00:00:00|4347.79|4347.19|4346.04|4345.44|4348.04|4347.44|4343.29|4342.69|6994
1625446800000|2021-07-05 01:00:00|4345.91|4345.31|4345.54|4344.94|4347.29|4346.69|4345.04|4344.44|4843
1625450400000|2021-07-05 02:00:00|4345.41|4344.81|4345.04|4344.44|4346.04|4345.44|4344.54|4343.94|2538
1625454000000|2021-07-05 03:00:00|4345.29|4344.69|4345.29|4344.69|4346.29|4345.69|4344.29|4343.69|2942
1625457600000|2021-07-05 04:00:00|4345.54|4344.94|4346.29|4345.69|4347.04|4346.44|4345.04|4344.44|1404
1625461200000|2021-07-05 05:00:00|4346.16|4345.56|4345.41|4344.81|4346.54|4345.94|4344.04|4343.44|3641
1625464800000|2021-07-05 06:00:00|4345.29|4344.69|4345.79|4345.19|4345.79|4345.19|4343.29|4342.69|4614
1625468400000|2021-07-05 07:00:00|4346.04|4345.44|4343.79|4343.19|4346.29|4345.69|4341.79|4341.19|11387
1625472000000|2021-07-05 08:00:00|4343.54|4342.94|4346.54|4345.94|4348.79|4348.19|4342.79|4342.19|8582
1625475600000|2021-07-05 09:00:00|4346.41|4345.81|4348.54|4347.94|4349.91|4349.31|4346.04|4345.44|5560
1625479200000|2021-07-05 10:00:00|4348.79|4348.19|4349.79|4349.19|4350.29|4349.69|4347.29|4346.69|5707
1625482800000|2021-07-05 11:00:00|4350.04|4349.44|4349.54|4348.94|4352.29|4351.69|4349.29|4348.69|5558
1625486400000|2021-07-05 12:00:00|4349.79|4349.19|4352.04|4351.44|4352.29|4351.69|4349.54|4348.94|4014
1625490000000|2021-07-05 13:00:00|4351.79|4351.19|4352.19|4351.79|4352.54|4352.04|4350.19|4349.79|5078
1625493600000|2021-07-05 14:00:00|4352.06|4351.66|4353.44|4353.04|4353.94|4353.54|4350.69|4350.29|5724
1625497200000|2021-07-05 15:00:00|4353.19|4352.79|4353.19|4352.79|4354.44|4354.04|4352.94|4352.54|3902
1625500800000|2021-07-05 16:00:00|4353.44|4353.04|4349.69|4349.29|4354.44|4354.04|4349.19|4348.79|5306
1625504400000|2021-07-05 17:00:00|4350.71|4349.21|4351.72|4350.22|4351.72|4350.22|4350.44|4348.94|0
1625508000000|2021-07-05 18:00:00|4351.59|4350.09|4350.96|4349.46|4351.72|4350.22|4350.96|4349.46|0
1625511600000|2021-07-05 19:00:00|4351.09|4349.59|4351.21|4349.71|4351.97|4350.47|4350.58|4349.08|0
1625515200000|2021-07-05 20:00:00|4351.26|4349.76|4351.26|4349.76|4351.26|4349.76|4351.26|4349.76|0
1625522400000|2021-07-05 22:00:00|4350.91|4350.31|4354.04|4353.44|4354.29|4353.69|4350.16|4349.56|3410
1625526000000|2021-07-05 23:00:00|4354.16|4353.56|4355.04|4354.44|4356.04|4355.44|4354.04|4353.44|2739
1625529600000|2021-07-06 00:00:00|4355.29|4354.69|4356.29|4355.69|4356.79|4356.19|4353.29|4352.69|6691
1625533200000|2021-07-06 01:00:00|4356.04|4355.44|4353.29|4352.69|4356.29|4355.69|4351.79|4351.19|6945
1625536800000|2021-07-06 02:00:00|4353.04|4352.44|4351.04|4350.44|4354.79|4354.19|4351.04|4350.44|4367
1625540400000|2021-07-06 03:00:00|4351.29|4350.69|4350.79|4350.19|4351.79|4351.19|4350.04|4349.44|2661
1625544000000|2021-07-06 04:00:00|4350.91|4350.31|4350.79|4350.19|4352.04|4351.44|4350.54|4349.94|1826
1625547600000|2021-07-06 05:00:00|4351.04|4350.44|4349.04|4348.44|4352.29|4351.69|4348.29|4347.69|5281
1625551200000|2021-07-06 06:00:00|4349.29|4348.69|4351.04|4350.44|4352.04|4351.44|4347.29|4346.69|7287
1625554800000|2021-07-06 07:00:00|4350.79|4350.19|4348.41|4347.81|4351.54|4350.94|4345.54|4344.94|19198
1625558400000|2021-07-06 08:00:00|4348.29|4347.69|4349.04|4348.44|4350.04|4349.44|4346.04|4345.44|10192
1625562000000|2021-07-06 09:00:00|4348.79|4348.19|4350.04|4349.44|4350.29|4349.69|4346.79|4346.19|8802
1625565600000|2021-07-06 10:00:00|4349.79|4349.19|4348.54|4347.94|4351.54|4350.94|4347.79|4347.19|10623
1625569200000|2021-07-06 11:00:00|4348.29|4347.69|4349.41|4348.81|4351.79|4351.19|4347.79|4347.19|14080
1625572800000|2021-07-06 12:00:00|4349.54|4348.94|4350.79|4350.19|4351.29|4350.69|4347.54|4346.94|14614
1625576400000|2021-07-06 13:00:00|4351.04|4350.44|4343.81|4343.41|4354.19|4353.79|4342.94|4342.54|123085
1625580000000|2021-07-06 14:00:00|4343.69|4343.29|4324.83|4324.43|4344.69|4344.29|4324.83|4324.43|231996
1625583600000|2021-07-06 15:00:00|4324.58|4324.18|4326.08|4325.68|4329.33|4328.93|4319.33|4318.93|180947
1625587200000|2021-07-06 16:00:00|4325.83|4325.43|4324.77|4324.37|4325.83|4325.43|4314.58|4314.18|163339
1625590800000|2021-07-06 17:00:00|4324.52|4324.12|4332.02|4331.62|4332.77|4332.37|4323.77|4323.37|115287
1625594400000|2021-07-06 18:00:00|4331.77|4331.37|4335.77|4335.37|4339.27|4338.87|4331.52|4331.12|91984
1625598000000|2021-07-06 19:00:00|4335.52|4335.12|4343.57|4343.17|4346.57|4346.17|4335.27|4334.87|172295
1625601600000|2021-07-06 20:00:00|4343.56|4343.16|4338.17|4336.67|4344.41|4343.81|4336.78|4336.18|42027
1625605200000|2021-07-06 21:00:00|4338.2|4336.7|4337.55|4336.05|4339|4337.5|4336.45|4334.95|0
1625608800000|2021-07-06 22:00:00|4337.78|4337.18|4338.91|4338.31|4339.91|4339.31|4336.91|4336.31|3937
1625612400000|2021-07-06 23:00:00|4338.66|4338.06|4337.16|4336.56|4339.66|4339.06|4335.66|4335.06|3730
1625616000000|2021-07-07 00:00:00|4336.91|4336.31|4339.41|4338.81|4339.91|4339.31|4334.66|4334.06|10321
1625619600000|2021-07-07 01:00:00|4339.53|4338.93|4340.91|4340.31|4342.41|4341.81|4337.91|4337.31|7344
1625623200000|2021-07-07 02:00:00|4340.78|4340.18|4340.91|4340.31|4341.91|4341.31|4339.16|4338.56|4082
1625626800000|2021-07-07 03:00:00|4341.16|4340.56|4342.16|4341.56|4343.16|4342.56|4340.41|4339.81|3631
1625630400000|2021-07-07 04:00:00|4341.91|4341.31|4340.16|4339.56|4342.91|4342.31|4339.91|4339.31|3062
1625634000000|2021-07-07 05:00:00|4339.91|4339.31|4341.16|4340.56|4341.91|4341.31|4338.91|4338.31|5528
1625637600000|2021-07-07 06:00:00|4341.41|4340.81|4343.41|4342.81|4343.66|4343.06|4340.41|4339.81|7073
1625641200000|2021-07-07 07:00:00|4343.28|4342.68|4348.16|4347.56|4350.41|4349.81|4343.16|4342.56|25990
1625644800000|2021-07-07 08:00:00|4348.41|4347.81|4347.16|4346.56|4351.91|4351.31|4345.66|4345.06|16950
1625648400000|2021-07-07 09:00:00|4347.28|4346.68|4349.91|4349.31|4352.16|4351.56|4346.41|4345.81|11029
1625652000000|2021-07-07 10:00:00|4349.78|4349.18|4351.41|4350.81|4351.78|4351.18|4346.66|4346.06|12602
1625655600000|2021-07-07 11:00:00|4351.66|4351.06|4351.91|4351.31|4352.66|4352.06|4349.91|4349.31|16654
1625659200000|2021-07-07 12:00:00|4352.16|4351.56|4347.16|4346.56|4354.66|4354.06|4345.66|4345.06|28058
1625662800000|2021-07-07 13:00:00|4347.28|4346.68|4352.06|4351.66|4356.56|4356.16|4346.78|4346.18|132186
1625666400000|2021-07-07 14:00:00|4351.81|4351.41|4341.06|4340.66|4353.06|4352.66|4329.56|4329.16|243523
1625670000000|2021-07-07 15:00:00|4340.81|4340.41|4352.31|4351.91|4356.31|4355.91|4337.31|4336.91|157749
1625673600000|2021-07-07 16:00:00|4352.56|4352.16|4355.06|4354.66|4359.06|4358.66|4352.31|4351.91|87941
1625677200000|2021-07-07 17:00:00|4355.31|4354.91|4353.91|4353.51|4357.29|4356.89|4350.81|4350.41|60353
1625680800000|2021-07-07 18:00:00|4355.16|4354.76|4359.79|4359.39|4362.29|4361.89|4352.29|4351.89|152627
1625684400000|2021-07-07 19:00:00|4359.54|4359.14|4359.32|4358.92|4362.54|4362.14|4356.07|4355.67|151625
1625688000000|2021-07-07 20:00:00|4358.46|4358.06|4361.22|4359.72|4361.24|4360.46|4356.31|4355.71|34826
1625691600000|2021-07-07 21:00:00|4361.18|4359.68|4361.04|4359.54|4361.22|4359.72|4360.6|4359.1|0
1625695200000|2021-07-07 22:00:00|4360.68|4360.08|4360.31|4359.71|4360.93|4360.33|4359.31|4358.71|2515
1625698800000|2021-07-07 23:00:00|4360.18|4359.58|4359.18|4358.58|4360.56|4359.96|4358.56|4357.96|2723
1625702400000|2021-07-08 00:00:00|4359.31|4358.71|4356.81|4356.21|4360.81|4360.21|4355.56|4354.96|6365
1625706000000|2021-07-08 01:00:00|4356.68|4356.08|4351.31|4350.71|4356.81|4356.21|4351.31|4350.71|8896
1625709600000|2021-07-08 02:00:00|4351.56|4350.96|4350.06|4349.46|4353.06|4352.46|4346.81|4346.21|9504
1625713200000|2021-07-08 03:00:00|4350.18|4349.58|4349.81|4349.21|4351.06|4350.46|4348.31|4347.71|5306
1625716800000|2021-07-08 04:00:00|4349.68|4349.08|4350.31|4349.71|4351.06|4350.46|4348.56|4347.96|4381
1625720400000|2021-07-08 05:00:00|4350.18|4349.58|4348.31|4347.71|4351.31|4350.71|4347.81|4347.21|5982
1625724000000|2021-07-08 06:00:00|4348.06|4347.46|4335.81|4335.21|4350.06|4349.46|4335.31|4334.71|21351
1625727600000|2021-07-08 07:00:00|4336.06|4335.46|4324.56|4323.96|4337.81|4337.21|4315.81|4315.21|61811
1625731200000|2021-07-08 08:00:00|4324.81|4324.21|4318.31|4317.71|4326.31|4325.71|4310.81|4310.21|53025
1625734800000|2021-07-08 09:00:00|4318.56|4317.96|4308.31|4307.71|4319.43|4318.83|4305.06|4304.46|34631
1625738400000|2021-07-08 10:00:00|4308.06|4307.46|4302.93|4302.33|4308.31|4307.71|4289.43|4288.83|70011
1625742000000|2021-07-08 11:00:00|4302.81|4302.21|4296.56|4295.96|4305.56|4304.96|4294.81|4294.21|48466
1625745600000|2021-07-08 12:00:00|4296.43|4295.83|4299.31|4298.71|4305.18|4304.58|4288.06|4287.46|66189
1625749200000|2021-07-08 13:00:00|4299.06|4298.46|4308.21|4307.81|4309.71|4309.31|4290.21|4289.81|294020
1625752800000|2021-07-08 14:00:00|4307.83|4307.43|4294.15|4293.75|4308.21|4307.81|4288.96|4288.56|328819
1625756400000|2021-07-08 15:00:00|4294.4|4294|4322.4|4322|4324.15|4323.75|4292.9|4292.5|209000
1625760000000|2021-07-08 16:00:00|4322.27|4321.87|4328.65|4328.25|4330.4|4330|4319.65|4319.25|108816
1625763600000|2021-07-08 17:00:00|4328.4|4328|4323.68|4323.28|4329.68|4329.28|4321.65|4321.25|110314
1625767200000|2021-07-08 18:00:00|4324.18|4323.78|4316.43|4316.03|4324.43|4324.03|4312.18|4311.78|125581
1625770800000|2021-07-08 19:00:00|4316.18|4315.78|4324.06|4323.66|4324.06|4323.66|4305.56|4305.16|322331
1625774400000|2021-07-08 20:00:00|4324.1|4323.5|4319.46|4317.96|4324.85|4324.25|4316.1|4315.5|59878
1625778000000|2021-07-08 21:00:00|4319.72|4318.22|4319.68|4318.18|4319.85|4318.35|4319.06|4317.56|0
1625781600000|2021-07-08 22:00:00|4319.22|4318.62|4317.35|4316.75|4321.1|4320.5|4316.35|4315.75|5515
1625785200000|2021-07-08 23:00:00|4317.22|4316.62|4317.1|4316.5|4321.35|4320.75|4316.35|4315.75|5975
1625788800000|2021-07-09 00:00:00|4317.35|4316.75|4313.35|4312.75|4324.1|4323.5|4312.85|4312.25|16849
1625792400000|2021-07-09 01:00:00|4313.1|4312.5|4306.1|4305.5|4313.85|4313.25|4305.1|4304.5|15874
1625796000000|2021-07-09 02:00:00|4306.35|4305.75|4310.85|4310.25|4311.35|4310.75|4301.85|4301.25|13695
1625799600000|2021-07-09 03:00:00|4311.1|4310.5|4310.85|4310.25|4316.35|4315.75|4310.35|4309.75|9851
1625803200000|2021-07-09 04:00:00|4311.1|4310.5|4314.35|4313.75|4315.35|4314.75|4309.35|4308.75|6820
1625806800000|2021-07-09 05:00:00|4314.6|4314|4318.85|4318.25|4320.6|4320|4314.1|4313.5|12992
1625810400000|2021-07-09 06:00:00|4318.6|4318|4322.35|4321.75|4326.97|4326.37|4317.1|4316.5|16762
1625814000000|2021-07-09 07:00:00|4322.85|4322.25|4327.6|4327|4333.1|4332.5|4322.1|4321.5|32384
1625817600000|2021-07-09 08:00:00|4327.72|4327.12|4334.85|4334.25|4336.6|4336|4327.72|4327.12|22721
1625821200000|2021-07-09 09:00:00|4334.97|4334.37|4332.6|4332|4340.6|4340|4332.35|4331.75|26176
1625824800000|2021-07-09 10:00:00|4332.35|4331.75|4335.85|4335.25|4337.1|4336.5|4328.47|4327.87|19936
1625828400000|2021-07-09 11:00:00|4336.1|4335.5|4343.1|4342.5|4344.6|4344|4335.6|4335|33941
1625832000000|2021-07-09 12:00:00|4343.6|4343|4340.6|4340|4344.6|4344|4339.6|4339|20655
1625835600000|2021-07-09 13:00:00|4340.72|4340.12|4349.75|4349.35|4350.25|4349.85|4337|4336.6|166137
1625839200000|2021-07-09 14:00:00|4350|4349.6|4355.15|4354.75|4358.4|4358|4350|4349.6|206122
1625842800000|2021-07-09 15:00:00|4355.4|4355|4361.4|4361|4366.4|4366|4355.15|4354.75|145167
1625846400000|2021-07-09 16:00:00|4361.65|4361.25|4362.47|4362.07|4364.97|4364.57|4360.02|4359.62|73039
1625850000000|2021-07-09 17:00:00|4362.72|4362.32|4363.72|4363.32|4364.22|4363.82|4360.22|4359.82|59544
1625853600000|2021-07-09 18:00:00|4363.97|4363.57|4369.97|4369.57|4370.72|4370.32|4363.84|4363.44|66587
1625857200000|2021-07-09 19:00:00|4370.22|4369.82|4368.09|4367.69|4372.22|4371.82|4367.09|4366.69|226676
1625860800000|2021-07-09 20:00:00|4368.19|4367.59|4370.6|4369.1|4370.67|4369.96|4366.69|4366.09|60330
1625864400000|2021-07-09 21:00:00|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|0
1626040800000|2021-07-11 22:00:00|4370.81|4370.21|4370.94|4370.34|4373.44|4372.84|4369.69|4369.09|4996
1626044400000|2021-07-11 23:00:00|4371.19|4370.59|4371.69|4371.09|4373.44|4372.84|4368.44|4367.84|4916
1626048000000|2021-07-12 00:00:00|4371.44|4370.84|4368.69|4368.09|4372.44|4371.84|4365.94|4365.34|9110
1626051600000|2021-07-12 01:00:00|4368.94|4368.34|4363.44|4362.84|4369.19|4368.59|4362.69|4362.09|10030
1626055200000|2021-07-12 02:00:00|4363.19|4362.59|4363.44|4362.84|4365.19|4364.59|4362.19|4361.59|5974
1626058800000|2021-07-12 03:00:00|4363.69|4363.09|4360.69|4360.09|4364.19|4363.59|4360.19|4359.59|4435
1626062400000|2021-07-12 04:00:00|4360.56|4359.96|4362.44|4361.84|4362.44|4361.84|4359.94|4359.34|3857
1626066000000|2021-07-12 05:00:00|4362.19|4361.59|4360.94|4360.34|4362.69|4362.09|4359.31|4358.71|4741
1626069600000|2021-07-12 06:00:00|4360.81|4360.21|4364.94|4364.34|4365.94|4365.34|4360.19|4359.59|9052
1626073200000|2021-07-12 07:00:00|4364.44|4363.84|4352.44|4351.84|4366.19|4365.59|4350.44|4349.84|30718
1626076800000|2021-07-12 08:00:00|4352.69|4352.09|4362.44|4361.84|4363.31|4362.71|4351.94|4351.34|19952
1626080400000|2021-07-12 09:00:00|4362.69|4362.09|4358.94|4358.34|4362.69|4362.09|4356.44|4355.84|12195
1626084000000|2021-07-12 10:00:00|4358.69|4358.09|4353.19|4352.59|4359.94|4359.34|4352.19|4351.59|18412
1626087600000|2021-07-12 11:00:00|4353.44|4352.84|4360.69|4360.09|4363.44|4362.84|4353.44|4352.84|22054
1626091200000|2021-07-12 12:00:00|4360.56|4359.96|4367.94|4367.34|4367.94|4367.34|4360.44|4359.84|18658
1626094800000|2021-07-12 13:00:00|4368.19|4367.59|4373.09|4372.69|4373.09|4372.69|4363.34|4362.94|142476
1626098400000|2021-07-12 14:00:00|4373.34|4372.94|4380.57|4380.17|4381.82|4381.42|4369.84|4369.44|172100
1626102000000|2021-07-12 15:00:00|4380.82|4380.42|4380.32|4379.92|4381.07|4380.67|4375.32|4374.92|109737
1626105600000|2021-07-12 16:00:00|4380.07|4379.67|4379.46|4379.06|4381.57|4381.17|4377.96|4377.56|73000
1626109200000|2021-07-12 17:00:00|4379.21|4378.81|4379.71|4379.31|4381.96|4381.56|4378.21|4377.81|54937
1626112800000|2021-07-12 18:00:00|4379.83|4379.43|4382.71|4382.31|4384.96|4384.56|4379.46|4379.06|70447
1626116400000|2021-07-12 19:00:00|4382.96|4382.56|4385.17|4384.77|4387.17|4386.77|4381.71|4381.31|175650
1626120000000|2021-07-12 20:00:00|4385.26|4384.66|4384.79|4383.29|4387.01|4386.41|4384.13|4383.27|47091
1626123600000|2021-07-12 21:00:00|4384.9|4383.4|4385.3|4383.8|4385.49|4383.99|4384.43|4382.93|1
1626127200000|2021-07-12 22:00:00|4385.13|4384.53|4382.51|4381.91|4385.88|4385.28|4382.26|4381.66|2961
1626130800000|2021-07-12 23:00:00|4382.76|4382.16|4386.01|4385.41|4386.51|4385.91|4382.26|4381.66|3273
1626134400000|2021-07-13 00:00:00|4385.76|4385.16|4386.26|4385.66|4387.26|4386.66|4384.76|4384.16|6148
1626138000000|2021-07-13 01:00:00|4386.38|4385.78|4385.26|4384.66|4386.51|4385.91|4381.51|4380.91|7358
1626141600000|2021-07-13 02:00:00|4385.51|4384.91|4383.51|4382.91|4385.51|4384.91|4383.01|4382.41|3461
1626145200000|2021-07-13 03:00:00|4383.76|4383.16|4383.26|4382.66|4384.51|4383.91|4382.76|4382.16|1896
1626148800000|2021-07-13 04:00:00|4383.13|4382.53|4382.51|4381.91|4383.51|4382.91|4382.26|4381.66|2616
1626152400000|2021-07-13 05:00:00|4382.63|4382.03|4381.01|4380.41|4383.01|4382.41|4380.76|4380.16|4290
1626156000000|2021-07-13 06:00:00|4381.26|4380.66|4379.76|4379.16|4381.76|4381.16|4379.01|4378.41|7297
1626159600000|2021-07-13 07:00:00|4379.51|4378.91|4380.26|4379.66|4381.01|4380.41|4376.76|4376.16|20421
1626163200000|2021-07-13 08:00:00|4380.13|4379.53|4385.76|4385.16|4386.51|4385.91|4378.76|4378.16|18327
1626166800000|2021-07-13 09:00:00|4386.01|4385.41|4385.26|4384.66|4386.76|4386.16|4383.01|4382.41|13902
1626170400000|2021-07-13 10:00:00|4385.51|4384.91|4385.51|4384.91|4387.01|4386.41|4384.51|4383.91|7710
1626174000000|2021-07-13 11:00:00|4385.26|4384.66|4385.51|4384.91|4386.51|4385.91|4384.01|4383.41|16397
1626177600000|2021-07-13 12:00:00|4385.76|4385.16|4365.76|4365.16|4386.01|4385.41|4365.51|4364.91|89402
1626181200000|2021-07-13 13:00:00|4366.01|4365.41|4381.91|4381.51|4384.91|4384.51|4365.26|4364.66|184194
1626184800000|2021-07-13 14:00:00|4382.16|4381.76|4383.49|4383.09|4389.24|4388.84|4379.41|4379.01|145739
1626188400000|2021-07-13 15:00:00|4383.74|4383.34|4391.74|4391.34|4392.24|4391.84|4383.49|4383.09|90581
1626192000000|2021-07-13 16:00:00|4391.61|4391.21|4389.47|4389.07|4392.74|4392.34|4388.24|4387.84|45264
1626195600000|2021-07-13 17:00:00|4389.72|4389.32|4378.97|4378.57|4389.72|4389.32|4371.97|4371.57|174828
1626199200000|2021-07-13 18:00:00|4378.72|4378.32|4377.22|4376.82|4379.72|4379.32|4370.22|4369.82|135265
1626202800000|2021-07-13 19:00:00|4376.97|4376.57|4371.22|4370.82|4377.22|4376.82|4367.72|4367.32|199463
1626206400000|2021-07-13 20:00:00|4370.72|4370.32|4368.52|4367.02|4371.29|4370.69|4366.79|4366.19|44337
1626210000000|2021-07-13 21:00:00|4368.74|4367.24|4368.63|4367.13|4369.03|4367.53|4367.61|4366.11|0
1626213600000|2021-07-13 22:00:00|4368.16|4367.56|4370.04|4369.44|4371.79|4371.19|4367.79|4367.19|3849
1626217200000|2021-07-13 23:00:00|4370.16|4369.56|4364.29|4363.69|4370.79|4370.19|4363.79|4363.19|4972
1626220800000|2021-07-14 00:00:00|4364.04|4363.44|4369.29|4368.69|4370.04|4369.44|4364.04|4363.44|7617
1626224400000|2021-07-14 01:00:00|4369.54|4368.94|4371.54|4370.94|4372.79|4372.19|4368.04|4367.44|6788
1626228000000|2021-07-14 02:00:00|4371.79|4371.19|4368.29|4367.69|4372.04|4371.44|4367.04|4366.44|6260
1626231600000|2021-07-14 03:00:00|4368.16|4367.56|4366.79|4366.19|4369.04|4368.44|4365.41|4364.81|4196
1626235200000|2021-07-14 04:00:00|4366.66|4366.06|4361.54|4360.94|4367.04|4366.44|4361.29|4360.69|6384
1626238800000|2021-07-14 05:00:00|4361.41|4360.81|4361.29|4360.69|4364.79|4364.19|4361.04|4360.44|6137
1626242400000|2021-07-14 06:00:00|4361.54|4360.94|4360.04|4359.44|4366.29|4365.69|4358.79|4358.19|15353
1626246000000|2021-07-14 07:00:00|4359.79|4359.19|4364.79|4364.19|4371.79|4371.19|4358.79|4358.19|25790
1626249600000|2021-07-14 08:00:00|4365.04|4364.44|4365.91|4365.31|4370.29|4369.69|4361.79|4361.19|18723
1626253200000|2021-07-14 09:00:00|4366.04|4365.44|4371.04|4370.44|4374.29|4373.69|4365.79|4365.19|16044
1626256800000|2021-07-14 10:00:00|4370.79|4370.19|4372.29|4371.69|4374.79|4374.19|4370.29|4369.69|7583
1626260400000|2021-07-14 11:00:00|4372.54|4371.94|4376.79|4376.19|4378.04|4377.44|4371.79|4371.19|13970
1626264000000|2021-07-14 12:00:00|4377.04|4376.44|4387.04|4386.44|4389.04|4388.44|4375.29|4374.69|43321
1626267600000|2021-07-14 13:00:00|4387.29|4386.69|4383.94|4383.54|4392.94|4392.54|4383.19|4382.79|151455
1626271200000|2021-07-14 14:00:00|4384.69|4384.29|4383.94|4383.54|4388.19|4387.79|4379.19|4378.79|165013
1626274800000|2021-07-14 15:00:00|4384.19|4383.79|4363.94|4363.54|4384.19|4383.79|4363.19|4362.79|190583
1626278400000|2021-07-14 16:00:00|4363.81|4363.41|4378.81|4378.41|4381.44|4381.04|4363.44|4363.04|121664
1626282000000|2021-07-14 17:00:00|4378.94|4378.54|4378.69|4378.29|4380.19|4379.79|4371.94|4371.54|90959
1626285600000|2021-07-14 18:00:00|4378.94|4378.54|4379.94|4379.54|4383.44|4383.04|4377.69|4377.29|73968
1626289200000|2021-07-14 19:00:00|4379.69|4379.29|4377.19|4376.79|4384.44|4384.04|4374.19|4373.79|240198
1626292800000|2021-07-14 20:00:00|4377.09|4376.69|4375.37|4373.87|4379.44|4378.84|4374.56|4373.87|58740
1626296400000|2021-07-14 21:00:00|4375.26|4373.76|4376.08|4374.58|4376.23|4374.73|4375.23|4373.73|2
1626300000000|2021-07-14 22:00:00|4375.06|4374.46|4375.69|4375.09|4377.19|4376.59|4374.19|4373.59|3487
1626303600000|2021-07-14 23:00:00|4375.94|4375.34|4376.44|4375.84|4377.19|4376.59|4374.31|4373.71|2676
1626307200000|2021-07-15 00:00:00|4376.19|4375.59|4368.69|4368.09|4376.44|4375.84|4367.19|4366.59|9310
1626310800000|2021-07-15 01:00:00|4368.44|4367.84|4370.94|4370.34|4371.69|4371.09|4366.44|4365.84|7539
1626314400000|2021-07-15 02:00:00|4370.69|4370.09|4371.19|4370.59|4372.94|4372.34|4369.69|4369.09|6397
1626318000000|2021-07-15 03:00:00|4371.44|4370.84|4373.19|4372.59|4374.44|4373.84|4370.44|4369.84|4333
1626321600000|2021-07-15 04:00:00|4373.31|4372.71|4371.69|4371.09|4373.94|4373.34|4371.19|4370.59|3167
1626325200000|2021-07-15 05:00:00|4371.44|4370.84|4372.94|4372.34|4374.19|4373.59|4371.31|4370.71|4333
1626328800000|2021-07-15 06:00:00|4373.44|4372.84|4372.69|4372.09|4374.94|4374.34|4370.94|4370.34|6355
1626332400000|2021-07-15 07:00:00|4372.94|4372.34|4368.94|4368.34|4374.19|4373.59|4362.44|4361.84|27515
1626336000000|2021-07-15 08:00:00|4369.06|4368.46|4377.19|4376.59|4378.69|4378.09|4366.44|4365.84|20228
1626339600000|2021-07-15 09:00:00|4377.31|4376.71|4373.19|4372.59|4377.31|4376.71|4369.94|4369.34|18139
1626343200000|2021-07-15 10:00:00|4373.44|4372.84|4362.19|4361.59|4373.94|4373.34|4359.94|4359.34|28743
1626346800000|2021-07-15 11:00:00|4362.69|4362.09|4361.69|4361.09|4365.44|4364.84|4353.94|4353.34|42893
1626350400000|2021-07-15 12:00:00|4361.94|4361.34|4360.06|4359.46|4365.44|4364.84|4357.19|4356.59|34004
1626354000000|2021-07-15 13:00:00|4359.94|4359.34|4367.34|4366.94|4367.84|4367.44|4353.59|4353.19|220248
1626357600000|2021-07-15 14:00:00|4367.59|4367.19|4361.59|4361.19|4369.09|4368.69|4355.84|4355.44|230301
1626361200000|2021-07-15 15:00:00|4361.84|4361.44|4361.09|4360.69|4367.34|4366.94|4355.84|4355.44|155043
1626364800000|2021-07-15 16:00:00|4361.34|4360.94|4359.34|4358.94|4363.09|4362.69|4353.84|4353.44|140780
1626368400000|2021-07-15 17:00:00|4359.09|4358.69|4341.59|4341.19|4359.71|4359.31|4341.09|4340.69|216619
1626372000000|2021-07-15 18:00:00|4341.34|4340.94|4355.84|4355.44|4355.84|4355.44|4341.09|4340.69|151653
1626375600000|2021-07-15 19:00:00|4356.09|4355.69|4361.59|4361.19|4361.84|4361.44|4354.09|4353.69|186068
1626379200000|2021-07-15 20:00:00|4361.69|4361.09|4356.9|4355.4|4362.44|4361.84|4355.44|4354.84|47042
1626382800000|2021-07-15 21:00:00|4357.74|4356.24|4356.49|4354.99|4357.77|4356.27|4355.74|4354.24|25
1626386400000|2021-07-15 22:00:00|4356.31|4355.71|4355.69|4355.09|4356.81|4356.21|4353.69|4353.09|4319
1626390000000|2021-07-15 23:00:00|4355.94|4355.34|4351.94|4351.34|4356.94|4356.34|4351.19|4350.59|4521
1626393600000|2021-07-16 00:00:00|4352.06|4351.46|4349.44|4348.84|4356.44|4355.84|4348.94|4348.34|11884
1626397200000|2021-07-16 01:00:00|4349.19|4348.59|4350.19|4349.59|4353.19|4352.59|4347.19|4346.59|8729
1626400800000|2021-07-16 02:00:00|4350.44|4349.84|4353.19|4352.59|4353.19|4352.59|4349.69|4349.09|4080
1626404400000|2021-07-16 03:00:00|4353.31|4352.71|4359.19|4358.59|4360.81|4360.21|4353.31|4352.71|7247
1626408000000|2021-07-16 04:00:00|4359.31|4358.71|4360.19|4359.59|4360.69|4360.09|4358.19|4357.59|2708
1626411600000|2021-07-16 05:00:00|4360.31|4359.71|4358.44|4357.84|4361.94|4361.34|4358.19|4357.59|4915
1626415200000|2021-07-16 06:00:00|4358.19|4357.59|4361.19|4360.59|4362.44|4361.84|4354.19|4353.59|8601
1626418800000|2021-07-16 07:00:00|4361.69|4361.09|4362.69|4362.09|4365.44|4364.84|4357.19|4356.59|22329
1626422400000|2021-07-16 08:00:00|4362.44|4361.84|4364.94|4364.34|4365.19|4364.59|4357.69|4357.09|13686
1626426000000|2021-07-16 09:00:00|4364.81|4364.21|4367.19|4366.59|4368.44|4367.84|4362.94|4362.34|21544
1626429600000|2021-07-16 10:00:00|4367.06|4366.46|4367.19|4366.59|4368.44|4367.84|4360.94|4360.34|23769
1626433200000|2021-07-16 11:00:00|4367.69|4367.09|4367.44|4366.84|4368.44|4367.84|4365.19|4364.59|19480
1626436800000|2021-07-16 12:00:00|4367.69|4367.09|4372.19|4371.59|4373.44|4372.84|4366.94|4366.34|36214
1626440400000|2021-07-16 13:00:00|4372.44|4371.84|4365.71|4365.31|4376.44|4375.84|4362.84|4362.44|196972
1626444000000|2021-07-16 14:00:00|4365.59|4365.19|4351.7|4351.3|4366.34|4365.94|4345.2|4344.8|307899
1626447600000|2021-07-16 15:00:00|4351.95|4351.55|4350.2|4349.8|4352.95|4352.55|4342.95|4342.55|173553
1626451200000|2021-07-16 16:00:00|4349.95|4349.55|4350.54|4350.14|4355.95|4355.55|4348.79|4348.39|87811
1626454800000|2021-07-16 17:00:00|4350.79|4350.39|4345.29|4344.89|4354.29|4353.89|4344.04|4343.64|83619
1626458400000|2021-07-16 18:00:00|4345.41|4345.01|4335.79|4335.39|4345.54|4345.14|4334.04|4333.64|163845
1626462000000|2021-07-16 19:00:00|4335.54|4335.14|4327.21|4326.81|4337.04|4336.64|4322.46|4322.06|295896
1626465600000|2021-07-16 20:00:00|4327.24|4326.64|4327.02|4325.52|4329.49|4328.89|4322.49|4321.89|84237
1626645600000|2021-07-18 22:00:00|4325.61|4325.01|4322.49|4321.89|4328.49|4327.89|4318.74|4318.14|13931
1626649200000|2021-07-18 23:00:00|4322.24|4321.64|4315.99|4315.39|4322.74|4322.14|4311.49|4310.89|13678
1626652800000|2021-07-19 00:00:00|4316.11|4315.51|4306.49|4305.89|4317.49|4316.89|4304.99|4304.39|22291
1626656400000|2021-07-19 01:00:00|4306.74|4306.14|4306.24|4305.64|4311.24|4310.64|4305.49|4304.89|12767
1626660000000|2021-07-19 02:00:00|4305.99|4305.39|4310.11|4309.51|4310.74|4310.14|4304.86|4304.26|8877
1626663600000|2021-07-19 03:00:00|4310.24|4309.64|4312.49|4311.89|4313.49|4312.89|4310.24|4309.64|7730
1626667200000|2021-07-19 04:00:00|4312.61|4312.01|4308.49|4307.89|4312.99|4312.39|4306.74|4306.14|5972
1626670800000|2021-07-19 05:00:00|4308.24|4307.64|4310.49|4309.89|4313.86|4313.26|4308.24|4307.64|7016
1626674400000|2021-07-19 06:00:00|4310.24|4309.64|4314.49|4313.89|4315.99|4315.39|4309.49|4308.89|13591
1626678000000|2021-07-19 07:00:00|4314.74|4314.14|4305.49|4304.89|4316.24|4315.64|4301.49|4300.89|55009
1626681600000|2021-07-19 08:00:00|4305.74|4305.14|4295.49|4294.89|4313.24|4312.64|4293.24|4292.64|50162
1626685200000|2021-07-19 09:00:00|4295.24|4294.64|4300.49|4299.89|4301.74|4301.14|4293.24|4292.64|29159
1626688800000|2021-07-19 10:00:00|4300.74|4300.14|4293.74|4293.14|4301.74|4301.14|4291.74|4291.14|32053
1626692400000|2021-07-19 11:00:00|4293.99|4293.39|4282.49|4281.89|4296.24|4295.64|4274.99|4274.39|65139
1626696000000|2021-07-19 12:00:00|4282.74|4282.14|4276.99|4276.39|4283.11|4282.51|4271.74|4271.14|74448
1626699600000|2021-07-19 13:00:00|4276.49|4275.89|4255.64|4255.24|4280.14|4279.74|4252.39|4251.99|357743
1626703200000|2021-07-19 14:00:00|4255.14|4254.74|4253.37|4252.97|4258.12|4257.72|4239.39|4238.99|420983
1626706800000|2021-07-19 15:00:00|4253.62|4253.22|4261.49|4261.09|4266.12|4265.72|4247.99|4247.59|219208
1626710400000|2021-07-19 16:00:00|4261.37|4260.97|4241.53|4241.13|4261.37|4260.97|4235.78|4235.38|222998
1626714000000|2021-07-19 17:00:00|4241.28|4240.88|4234.28|4233.88|4247.53|4247.13|4232.78|4232.38|222487
1626717600000|2021-07-19 18:00:00|4234.03|4233.63|4237.03|4236.63|4247.03|4246.63|4233.03|4232.63|207227
1626721200000|2021-07-19 19:00:00|4237.28|4236.88|4263.88|4263.48|4263.88|4263.48|4235.03|4234.63|374182
1626724800000|2021-07-19 20:00:00|4263.75|4263.35|4270.22|4268.72|4270.6|4270|4259.35|4258.75|105051
1626728400000|2021-07-19 21:00:00|4269.86|4268.36|4271.5|4270|4271.71|4270.21|4269.5|4268|2
1626732000000|2021-07-19 22:00:00|4270.97|4270.37|4270.1|4269.5|4272.1|4271.5|4266.85|4266.25|7017
1626735600000|2021-07-19 23:00:00|4270.22|4269.62|4270.85|4270.25|4272.6|4272|4267.97|4267.37|8232
1626739200000|2021-07-20 00:00:00|4270.6|4270|4276.1|4275.5|4277.1|4276.5|4269.6|4269|12516
1626742800000|2021-07-20 01:00:00|4275.97|4275.37|4282.35|4281.75|4282.6|4282|4273.1|4272.5|14541
1626746400000|2021-07-20 02:00:00|4282.1|4281.5|4279.35|4278.75|4283.35|4282.75|4279.22|4278.62|13118
1626750000000|2021-07-20 03:00:00|4279.6|4279|4268.85|4268.25|4282.35|4281.75|4266.35|4265.75|16179
1626753600000|2021-07-20 04:00:00|4268.35|4267.75|4270.6|4270|4271.1|4270.5|4263.85|4263.25|9650
1626757200000|2021-07-20 05:00:00|4270.35|4269.75|4273.35|4272.75|4273.85|4273.25|4267.6|4267|9508
1626760800000|2021-07-20 06:00:00|4273.6|4273|4279.35|4278.75|4279.85|4279.25|4272.35|4271.75|13022
1626764400000|2021-07-20 07:00:00|4279.6|4279|4279.85|4279.25|4287.97|4287.37|4276.35|4275.75|49639
1626768000000|2021-07-20 08:00:00|4280.1|4279.5|4281.6|4281|4287.1|4286.5|4278.6|4278|22700
1626771600000|2021-07-20 09:00:00|4281.85|4281.25|4274.85|4274.25|4284.1|4283.5|4271.85|4271.25|28307
1626775200000|2021-07-20 10:00:00|4274.6|4274|4279.85|4279.25|4283.6|4283|4271.35|4270.75|30847
1626778800000|2021-07-20 11:00:00|4280.35|4279.75|4283.22|4282.62|4285.35|4284.75|4275.47|4274.87|31418
1626782400000|2021-07-20 12:00:00|4283.1|4282.5|4274.85|4274.25|4285.85|4285.25|4273.1|4272.5|59888
1626786000000|2021-07-20 13:00:00|4275.1|4274.5|4295.62|4295.22|4297|4296.6|4261.75|4261.35|292243
1626789600000|2021-07-20 14:00:00|4295.75|4295.35|4315.85|4315.45|4316.1|4315.7|4292.75|4292.35|275473
1626793200000|2021-07-20 15:00:00|4316.1|4315.7|4324.85|4324.45|4325.1|4324.7|4312.1|4311.7|164073
1626796800000|2021-07-20 16:00:00|4325.1|4324.7|4333.37|4332.97|4333.6|4333.2|4322.1|4321.7|137649
1626800400000|2021-07-20 17:00:00|4333.12|4332.72|4324.12|4323.72|4334.12|4333.72|4320.87|4320.47|143313
1626804000000|2021-07-20 18:00:00|4324.37|4323.97|4328.62|4328.22|4332.37|4331.97|4324.37|4323.97|119216
1626807600000|2021-07-20 19:00:00|4328.87|4328.47|4323.94|4323.54|4337.19|4336.79|4323.44|4323.04|278395
1626811200000|2021-07-20 20:00:00|4323.19|4322.79|4328.08|4326.58|4328.79|4328.19|4322.79|4322.19|76892
1626814800000|2021-07-20 21:00:00|4328.45|4326.95|4327.57|4326.07|4328.56|4327.06|4326.77|4325.27|0
1626818400000|2021-07-20 22:00:00|4326.91|4326.31|4330.54|4329.94|4331.29|4330.69|4326.79|4326.19|4783
1626822000000|2021-07-20 23:00:00|4330.29|4329.69|4333.04|4332.44|4334.54|4333.94|4329.79|4329.19|5091
1626825600000|2021-07-21 00:00:00|4332.91|4332.31|4333.54|4332.94|4335.29|4334.69|4327.54|4326.94|10756
1626829200000|2021-07-21 01:00:00|4333.79|4333.19|4328.79|4328.19|4333.79|4333.19|4327.29|4326.69|9336
1626832800000|2021-07-21 02:00:00|4327.79|4327.19|4319.54|4318.94|4328.66|4328.06|4318.54|4317.94|14736
1626836400000|2021-07-21 03:00:00|4319.79|4319.19|4321.79|4321.19|4323.04|4322.44|4319.29|4318.69|6846
1626840000000|2021-07-21 04:00:00|4321.54|4320.94|4318.54|4317.94|4324.29|4323.69|4318.54|4317.94|4726
1626843600000|2021-07-21 05:00:00|4318.79|4318.19|4322.29|4321.69|4326.54|4325.94|4318.79|4318.19|7487
1626847200000|2021-07-21 06:00:00|4322.41|4321.81|4328.66|4328.06|4329.04|4328.44|4322.04|4321.44|11472
1626850800000|2021-07-21 07:00:00|4328.29|4327.69|4341.04|4340.44|4343.54|4342.94|4324.54|4323.94|42034
1626854400000|2021-07-21 08:00:00|4341.54|4340.94|4343.79|4343.19|4346.79|4346.19|4337.29|4336.69|23936
1626858000000|2021-07-21 09:00:00|4344.04|4343.44|4342.54|4341.94|4345.29|4344.69|4340.54|4339.94|12902
1626861600000|2021-07-21 10:00:00|4342.66|4342.06|4339.54|4338.94|4343.04|4342.44|4337.79|4337.19|14722
1626865200000|2021-07-21 11:00:00|4338.79|4338.19|4326.04|4325.44|4338.79|4338.19|4323.79|4323.19|31277
1626868800000|2021-07-21 12:00:00|4326.29|4325.69|4333.29|4332.69|4335.79|4335.19|4325.04|4324.44|36752
1626872400000|2021-07-21 13:00:00|4333.54|4332.94|4349.69|4349.29|4349.94|4349.54|4331.04|4330.44|171153
1626876000000|2021-07-21 14:00:00|4349.94|4349.54|4347.44|4347.04|4350.19|4349.79|4341.69|4341.29|153968
1626879600000|2021-07-21 15:00:00|4347.69|4347.29|4353.19|4352.79|4353.19|4352.79|4343.94|4343.54|113680
1626883200000|2021-07-21 16:00:00|4352.94|4352.54|4347.69|4347.29|4353.19|4352.79|4347.44|4347.04|68672
1626886800000|2021-07-21 17:00:00|4347.81|4347.41|4352.19|4351.79|4353.44|4353.04|4347.69|4347.29|65011
1626890400000|2021-07-21 18:00:00|4352.44|4352.04|4355.04|4354.64|4355.04|4354.64|4349.69|4349.29|60922
1626894000000|2021-07-21 19:00:00|4354.79|4354.39|4359.62|4359.22|4360.87|4360.47|4349.37|4348.97|212974
1626897600000|2021-07-21 20:00:00|4359.29|4358.89|4363.96|4362.46|4363.99|4363.16|4358.89|4358.29|53841
1626901200000|2021-07-21 21:00:00|4363.99|4362.49|4363.55|4362.05|4364.61|4363.11|4363.44|4361.94|1
1626904800000|2021-07-21 22:00:00|4363.51|4362.91|4362.14|4361.54|4363.51|4362.91|4360.89|4360.29|4010
1626908400000|2021-07-21 23:00:00|4362.39|4361.79|4363.14|4362.54|4365.64|4365.04|4361.39|4360.79|5031
1626912000000|2021-07-22 00:00:00|4362.89|4362.29|4360.64|4360.04|4363.89|4363.29|4360.39|4359.79|4875
1626915600000|2021-07-22 01:00:00|4360.89|4360.29|4363.89|4363.29|4364.89|4364.29|4360.39|4359.79|4576
1626919200000|2021-07-22 02:00:00|4364.01|4363.41|4361.64|4361.04|4364.39|4363.79|4361.39|4360.79|3499
1626922800000|2021-07-22 03:00:00|4361.89|4361.29|4361.89|4361.29|4363.14|4362.54|4361.14|4360.54|1991
1626926400000|2021-07-22 04:00:00|4362.01|4361.41|4361.64|4361.04|4362.39|4361.79|4361.14|4360.54|1402
1626930000000|2021-07-22 05:00:00|4361.51|4360.91|4362.89|4362.29|4364.39|4363.79|4360.39|4359.79|3568
1626933600000|2021-07-22 06:00:00|4362.76|4362.16|4364.64|4364.04|4366.26|4365.66|4361.14|4360.54|7365
1626937200000|2021-07-22 07:00:00|4364.89|4364.29|4365.14|4364.54|4368.64|4368.04|4362.26|4361.66|21975
1626940800000|2021-07-22 08:00:00|4364.89|4364.29|4365.64|4365.04|4366.64|4366.04|4363.39|4362.79|10578
1626944400000|2021-07-22 09:00:00|4365.51|4364.91|4366.89|4366.29|4368.14|4367.54|4364.39|4363.79|9176
1626948000000|2021-07-22 10:00:00|4366.64|4366.04|4368.64|4368.04|4369.89|4369.29|4364.89|4364.29|10652
1626951600000|2021-07-22 11:00:00|4368.39|4367.79|4365.14|4364.54|4368.39|4367.79|4362.14|4361.54|18748
1626955200000|2021-07-22 12:00:00|4365.39|4364.79|4356.89|4356.29|4365.39|4364.79|4354.64|4354.04|42927
1626958800000|2021-07-22 13:00:00|4356.39|4355.79|4356.79|4356.39|4363.54|4363.14|4352.54|4352.14|167962
1626962400000|2021-07-22 14:00:00|4357.29|4356.89|4363.54|4363.14|4366.79|4366.39|4353.79|4353.39|127879
1626966000000|2021-07-22 15:00:00|4363.29|4362.89|4358.13|4357.73|4364.54|4364.14|4354.88|4354.48|110320
1626969600000|2021-07-22 16:00:00|4358.38|4357.98|4361.05|4360.65|4361.05|4360.65|4350.13|4349.73|110838
1626973200000|2021-07-22 17:00:00|4360.8|4360.4|4365.3|4364.9|4365.3|4364.9|4359.8|4359.4|61209
1626976800000|2021-07-22 18:00:00|4365.17|4364.77|4369.8|4369.4|4370.05|4369.65|4364.55|4364.15|73311
1626980400000|2021-07-22 19:00:00|4369.55|4369.15|4368.67|4368.27|4370.05|4369.65|4364.42|4364.02|116162
1626984000000|2021-07-22 20:00:00|4368.48|4368.08|4379.98|4378.48|4379.98|4379.23|4368.33|4367.73|45345
1626987600000|2021-07-22 21:00:00|4379.9|4378.4|4379.79|4378.29|4380.66|4379.16|4379.32|4377.82|0
1626991200000|2021-07-22 22:00:00|4379.95|4379.35|4378.08|4377.48|4380.2|4379.6|4377.33|4376.73|4041
1626994800000|2021-07-22 23:00:00|4378.33|4377.73|4377.83|4377.23|4379.33|4378.73|4377.58|4376.98|2502
1626998400000|2021-07-23 00:00:00|4377.7|4377.1|4381.33|4380.73|4382.33|4381.73|4375.83|4375.23|6120
1627002000000|2021-07-23 01:00:00|4381.58|4380.98|4380.33|4379.73|4382.33|4381.73|4379.58|4378.98|4111
1627005600000|2021-07-23 02:00:00|4380.08|4379.48|4379.08|4378.48|4381.58|4380.98|4377.95|4377.35|3912
1627009200000|2021-07-23 03:00:00|4378.83|4378.23|4378.83|4378.23|4380.08|4379.48|4378.08|4377.48|2014
1627012800000|2021-07-23 04:00:00|4378.58|4377.98|4379.08|4378.48|4379.7|4379.1|4376.58|4375.98|2376
1627016400000|2021-07-23 05:00:00|4379.33|4378.73|4378.83|4378.23|4379.33|4378.73|4377.45|4376.85|2590
1627020000000|2021-07-23 06:00:00|4378.58|4377.98|4381.58|4380.98|4382.58|4381.98|4378.33|4377.73|8106
1627023600000|2021-07-23 07:00:00|4381.7|4381.1|4384.58|4383.98|4384.7|4384.1|4378.83|4378.23|18860
1627027200000|2021-07-23 08:00:00|4384.83|4384.23|4385.58|4384.98|4387.08|4386.48|4383.58|4382.98|13619
1627030800000|2021-07-23 09:00:00|4385.7|4385.1|4388.33|4387.73|4391.33|4390.73|4385.58|4384.98|13003
1627034400000|2021-07-23 10:00:00|4388.08|4387.48|4389.33|4388.73|4389.95|4389.35|4387.83|4387.23|9104
1627038000000|2021-07-23 11:00:00|4389.08|4388.48|4387.33|4386.73|4389.58|4388.98|4385.33|4384.73|13629
1627041600000|2021-07-23 12:00:00|4387.08|4386.48|4386.58|4385.98|4389.58|4388.98|4385.83|4385.23|18490
1627045200000|2021-07-23 13:00:00|4386.33|4385.73|4382.73|4382.33|4389.48|4389.08|4380.98|4380.58|136984
1627048800000|2021-07-23 14:00:00|4382.98|4382.58|4396.52|4396.12|4397.02|4396.62|4382.48|4382.08|155830
1627052400000|2021-07-23 15:00:00|4396.77|4396.37|4400.77|4400.37|4408.52|4408.12|4396.52|4396.12|174909
1627056000000|2021-07-23 16:00:00|4401.02|4400.62|4406.62|4406.22|4406.87|4406.47|4400.77|4400.37|78748
1627059600000|2021-07-23 17:00:00|4406.87|4406.47|4410.87|4410.47|4413.37|4412.97|4406.62|4406.22|101924
1627063200000|2021-07-23 18:00:00|4411.12|4410.72|4410.37|4409.97|4413.12|4412.72|4408.87|4408.47|73860
1627066800000|2021-07-23 19:00:00|4410.62|4410.22|4411.84|4411.44|4415.84|4415.44|4404.87|4404.47|209675
1627070400000|2021-07-23 20:00:00|4411.79|4411.39|4407.81|4406.31|4411.89|4411.39|4406.39|4405.79|57056
1627250400000|2021-07-25 22:00:00|4409.51|4408.91|4411.64|4411.04|4412.39|4411.79|4408.39|4407.79|4656
1627254000000|2021-07-25 23:00:00|4411.89|4411.29|4410.89|4410.29|4413.51|4412.91|4409.64|4409.04|5424
1627257600000|2021-07-26 00:00:00|4410.64|4410.04|4401.39|4400.79|4411.64|4411.04|4399.39|4398.79|12555
1627261200000|2021-07-26 01:00:00|4401.64|4401.04|4399.39|4398.79|4402.39|4401.79|4395.89|4395.29|10881
1627264800000|2021-07-26 02:00:00|4399.51|4398.91|4396.89|4396.29|4400.89|4400.29|4396.14|4395.54|6614
1627268400000|2021-07-26 03:00:00|4396.76|4396.16|4398.01|4397.41|4399.14|4398.54|4396.26|4395.66|4404
1627272000000|2021-07-26 04:00:00|4398.14|4397.54|4399.14|4398.54|4399.89|4399.29|4398.14|4397.54|3069
1627275600000|2021-07-26 05:00:00|4398.89|4398.29|4398.14|4397.54|4399.76|4399.16|4395.39|4394.79|6827
1627279200000|2021-07-26 06:00:00|4398.01|4397.41|4398.89|4398.29|4400.14|4399.54|4395.39|4394.79|12151
1627282800000|2021-07-26 07:00:00|4398.64|4398.04|4391.39|4390.79|4401.39|4400.79|4390.14|4389.54|28766
1627286400000|2021-07-26 08:00:00|4391.64|4391.04|4392.39|4391.79|4394.39|4393.79|4383.89|4383.29|33643
1627290000000|2021-07-26 09:00:00|4392.64|4392.04|4401.01|4400.41|4402.64|4402.04|4392.14|4391.54|20033
1627293600000|2021-07-26 10:00:00|4400.89|4400.29|4398.14|4397.54|4404.64|4404.04|4398.14|4397.54|12977
1627297200000|2021-07-26 11:00:00|4398.01|4397.41|4404.14|4403.54|4406.39|4405.79|4398.01|4397.41|15310
1627300800000|2021-07-26 12:00:00|4404.39|4403.79|4399.89|4399.29|4405.64|4405.04|4399.14|4398.54|20024
1627304400000|2021-07-26 13:00:00|4399.39|4398.79|4412.54|4412.14|4415.29|4414.89|4398.89|4398.29|133087
1627308000000|2021-07-26 14:00:00|4412.79|4412.39|4409.29|4408.89|4413.54|4413.14|4405.29|4404.89|142045
1627311600000|2021-07-26 15:00:00|4408.79|4408.39|4419.79|4419.39|4420.29|4419.89|4407.04|4406.64|104528
1627315200000|2021-07-26 16:00:00|4420.04|4419.64|4414.65|4414.25|4420.79|4420.39|4412.4|4412|68029
1627318800000|2021-07-26 17:00:00|4414.77|4414.37|4416.4|4416|4419.9|4419.5|4414.65|4414.25|52698
1627322400000|2021-07-26 18:00:00|4416.15|4415.75|4419.15|4418.75|4419.65|4419.25|4414.65|4414.25|56433
1627326000000|2021-07-26 19:00:00|4418.9|4418.5|4422.87|4422.47|4423.12|4422.72|4417.49|4417.09|115105
1627329600000|2021-07-26 20:00:00|4422.85|4422.45|4423.88|4422.38|4424.95|4424.35|4422.45|4421.85|36838
1627333200000|2021-07-26 21:00:00|4423.81|4422.31|4424.65|4423.15|4424.83|4423.33|4423.37|4421.87|94
1627336800000|2021-07-26 22:00:00|4424.07|4423.47|4421.95|4421.35|4424.32|4423.72|4421.45|4420.85|2922
1627340400000|2021-07-26 23:00:00|4422.2|4421.6|4419.95|4419.35|4422.95|4422.35|4419.7|4419.1|3109
1627344000000|2021-07-27 00:00:00|4419.7|4419.1|4417.2|4416.6|4421.2|4420.6|4415.7|4415.1|7265
1627347600000|2021-07-27 01:00:00|4416.95|4416.35|4416.45|4415.85|4418.7|4418.1|4415.2|4414.6|7771
1627351200000|2021-07-27 02:00:00|4416.7|4416.1|4417.45|4416.85|4417.7|4417.1|4413.45|4412.85|6821
1627354800000|2021-07-27 03:00:00|4417.7|4417.1|4416.2|4415.6|4417.95|4417.35|4414.95|4414.35|3751
1627358400000|2021-07-27 04:00:00|4416.07|4415.47|4416.2|4415.6|4416.95|4416.35|4415.45|4414.85|1878
1627362000000|2021-07-27 05:00:00|4416.07|4415.47|4415.2|4414.6|4416.2|4415.6|4413.45|4412.85|6822
1627365600000|2021-07-27 06:00:00|4414.95|4414.35|4414.45|4413.85|4415.45|4414.85|4413.45|4412.85|12794
1627369200000|2021-07-27 07:00:00|4414.2|4413.6|4405.82|4405.22|4414.2|4413.6|4398.95|4398.35|46398
1627372800000|2021-07-27 08:00:00|4405.7|4405.1|4404.95|4404.35|4410.95|4410.35|4399.95|4399.35|28013
1627376400000|2021-07-27 09:00:00|4405.2|4404.6|4408.7|4408.1|4410.45|4409.85|4401.2|4400.6|19552
1627380000000|2021-07-27 10:00:00|4408.82|4408.22|4413.95|4413.35|4413.95|4413.35|4407.82|4407.22|11833
1627383600000|2021-07-27 11:00:00|4414.2|4413.6|4414.95|4414.35|4419.95|4419.35|4413.95|4413.35|17900
1627387200000|2021-07-27 12:00:00|4415.2|4414.6|4415.7|4415.1|4416.95|4416.35|4411.45|4410.85|19803
1627390800000|2021-07-27 13:00:00|4415.95|4415.35|4405.47|4405.07|4416.45|4415.85|4398.35|4397.95|187914
1627394400000|2021-07-27 14:00:00|4405.22|4404.82|4398.35|4397.95|4409.35|4408.95|4392.1|4391.7|276633
1627398000000|2021-07-27 15:00:00|4398.1|4397.7|4388.85|4388.45|4403.6|4403.2|4380.6|4380.2|228966
1627401600000|2021-07-27 16:00:00|4388.6|4388.2|4380.48|4380.08|4388.85|4388.45|4376.6|4376.2|146625
1627405200000|2021-07-27 17:00:00|4380.6|4380.2|4375.73|4375.33|4384.48|4384.08|4372.48|4372.08|113778
1627408800000|2021-07-27 18:00:00|4375.48|4375.08|4392.73|4392.33|4392.98|4392.58|4375.23|4374.83|131523
1627412400000|2021-07-27 19:00:00|4392.98|4392.58|4403.23|4402.83|4403.48|4403.08|4389.73|4389.33|192109
1627416000000|2021-07-27 20:00:00|4403.19|4402.79|4391.6|4390.1|4403.29|4402.79|4390.52|4389.92|67612
1627419600000|2021-07-27 21:00:00|4391.53|4390.03|4388.18|4386.68|4391.93|4390.43|4387.02|4385.52|0
1627423200000|2021-07-27 22:00:00|4388.14|4387.54|4397.27|4396.67|4397.77|4397.17|4388.02|4387.42|9995
1627426800000|2021-07-27 23:00:00|4397.52|4396.92|4400.27|4399.67|4400.77|4400.17|4395.77|4395.17|6287
1627430400000|2021-07-28 00:00:00|4400.39|4399.79|4406.27|4405.67|4406.77|4406.17|4399.52|4398.92|11946
1627434000000|2021-07-28 01:00:00|4406.39|4405.79|4400.52|4399.92|4410.02|4409.42|4400.02|4399.42|15843
1627437600000|2021-07-28 02:00:00|4400.27|4399.67|4404.02|4403.42|4406.77|4406.17|4393.02|4392.42|14839
1627441200000|2021-07-28 03:00:00|4404.14|4403.54|4397.52|4396.92|4404.77|4404.17|4397.02|4396.42|6912
1627444800000|2021-07-28 04:00:00|4397.39|4396.79|4393.77|4393.17|4397.77|4397.17|4393.52|4392.92|4607
1627448400000|2021-07-28 05:00:00|4394.02|4393.42|4402.77|4402.17|4403.02|4402.42|4390.02|4389.42|12283
1627452000000|2021-07-28 06:00:00|4402.52|4401.92|4398.52|4397.92|4403.27|4402.67|4395.77|4395.17|12679
1627455600000|2021-07-28 07:00:00|4398.77|4398.17|4402.52|4401.92|4402.52|4401.92|4393.77|4393.17|19644
1627459200000|2021-07-28 08:00:00|4402.64|4402.04|4412.27|4411.67|4412.52|4411.92|4400.02|4399.42|18145
1627462800000|2021-07-28 09:00:00|4412.02|4411.42|4410.77|4410.17|4412.27|4411.67|4408.77|4408.17|11877
1627466400000|2021-07-28 10:00:00|4410.64|4410.04|4404.52|4403.92|4411.52|4410.92|4401.02|4400.42|17884
1627470000000|2021-07-28 11:00:00|4404.77|4404.17|4404.02|4403.42|4408.52|4407.92|4401.77|4401.17|21532
1627473600000|2021-07-28 12:00:00|4403.77|4403.17|4406.77|4406.17|4408.77|4408.17|4402.27|4401.67|21426
1627477200000|2021-07-28 13:00:00|4406.89|4406.29|4398.42|4398.02|4411.02|4410.52|4393.67|4393.27|153598
1627480800000|2021-07-28 14:00:00|4398.67|4398.27|4406|4405.6|4408.5|4408.1|4394.25|4393.85|177461
1627484400000|2021-07-28 15:00:00|4405.5|4405.1|4405.25|4404.85|4407.75|4407.35|4401.75|4401.35|97321
1627488000000|2021-07-28 16:00:00|4405.5|4405.1|4399.01|4398.61|4406.25|4405.85|4397.01|4396.61|67068
1627491600000|2021-07-28 17:00:00|4399.13|4398.73|4394.76|4394.36|4400.01|4399.61|4392.01|4391.61|82215
1627495200000|2021-07-28 18:00:00|4394.88|4394.48|4409.76|4409.36|4415.76|4415.36|4386.26|4385.86|199894
1627498800000|2021-07-28 19:00:00|4409.88|4409.48|4401.23|4400.83|4412.51|4412.11|4400.48|4400.08|166265
1627502400000|2021-07-28 20:00:00|4400.71|4400.31|4400.46|4398.96|4401.81|4401.21|4397.81|4397.21|50593
1627506000000|2021-07-28 21:00:00|4400.42|4398.92|4400.85|4399.35|4400.85|4399.35|4399.98|4398.48|73
1627509600000|2021-07-28 22:00:00|4401.68|4401.08|4401.56|4400.96|4402.56|4401.96|4399.56|4398.96|5369
1627513200000|2021-07-28 23:00:00|4401.68|4401.08|4402.31|4401.71|4402.31|4401.71|4398.56|4397.96|5313
1627516800000|2021-07-29 00:00:00|4402.06|4401.46|4398.81|4398.21|4402.56|4401.96|4395.43|4394.83|8815
1627520400000|2021-07-29 01:00:00|4398.93|4398.33|4389.56|4388.96|4399.06|4398.46|4388.56|4387.96|13923
1627524000000|2021-07-29 02:00:00|4389.81|4389.21|4395.06|4394.46|4395.31|4394.71|4388.56|4387.96|8047
1627527600000|2021-07-29 03:00:00|4395.31|4394.71|4394.81|4394.21|4397.31|4396.71|4394.31|4393.71|4312
1627531200000|2021-07-29 04:00:00|4394.93|4394.33|4396.31|4395.71|4398.06|4397.46|4394.56|4393.96|2471
1627534800000|2021-07-29 05:00:00|4396.56|4395.96|4400.31|4399.71|4401.06|4400.46|4395.56|4394.96|5771
1627538400000|2021-07-29 06:00:00|4400.56|4399.96|4405.81|4405.21|4406.81|4406.21|4399.56|4398.96|10827
1627542000000|2021-07-29 07:00:00|4406.06|4405.46|4405.81|4405.21|4409.56|4408.96|4402.81|4402.21|20400
1627545600000|2021-07-29 08:00:00|4406.06|4405.46|4407.06|4406.46|4408.81|4408.21|4404.06|4403.46|10774
1627549200000|2021-07-29 09:00:00|4407.18|4406.58|4410.56|4409.96|4410.81|4410.21|4405.56|4404.96|8351
1627552800000|2021-07-29 10:00:00|4410.31|4409.71|4408.31|4407.71|4410.81|4410.21|4404.06|4403.46|12434
1627556400000|2021-07-29 11:00:00|4408.06|4407.46|4408.31|4407.71|4410.06|4409.46|4405.06|4404.46|20054
1627560000000|2021-07-29 12:00:00|4408.43|4407.83|4410.06|4409.46|4411.06|4410.46|4407.56|4406.96|27352
1627563600000|2021-07-29 13:00:00|4410.31|4409.71|4419.96|4419.56|4423.21|4422.81|4409.81|4409.21|161504
1627567200000|2021-07-29 14:00:00|4420.21|4419.81|4427.36|4426.96|4427.61|4427.21|4416.21|4415.81|132124
1627570800000|2021-07-29 15:00:00|4427.61|4427.21|4424.61|4424.21|4429.61|4429.21|4423.61|4423.21|103255
1627574400000|2021-07-29 16:00:00|4424.36|4423.96|4426.14|4425.74|4429.98|4429.58|4424.36|4423.96|61879
1627578000000|2021-07-29 17:00:00|4426.26|4425.86|4427.64|4427.24|4430.39|4429.99|4425.89|4425.49|64840
1627581600000|2021-07-29 18:00:00|4427.89|4427.49|4423.89|4423.49|4428.64|4428.24|4421.89|4421.49|68781
1627585200000|2021-07-29 19:00:00|4423.64|4423.24|4419.58|4419.18|4423.89|4423.49|4419.33|4418.93|140205
1627588800000|2021-07-29 20:00:00|4419.68|4419.08|4405.23|4403.73|4419.84|4419.24|4402.59|4401.99|88703
1627592400000|2021-07-29 21:00:00|4404.83|4403.33|4401.92|4400.42|4407.02|4405.52|4401.92|4400.42|1
1627596000000|2021-07-29 22:00:00|4401.71|4401.11|4403.59|4402.99|4407.59|4406.99|4401.71|4401.11|7270
1627599600000|2021-07-29 23:00:00|4403.71|4403.11|4394.59|4393.99|4404.21|4403.61|4393.84|4393.24|10670
1627603200000|2021-07-30 00:00:00|4394.34|4393.74|4386.59|4385.99|4397.34|4396.74|4382.59|4381.99|27827
1627606800000|2021-07-30 01:00:00|4386.34|4385.74|4382.84|4382.24|4389.09|4388.49|4382.59|4381.99|16253
1627610400000|2021-07-30 02:00:00|4382.71|4382.11|4389.09|4388.49|4391.59|4390.99|4382.59|4381.99|12800
1627614000000|2021-07-30 03:00:00|4389.21|4388.61|4386.21|4385.61|4390.84|4390.24|4384.59|4383.99|6532
1627617600000|2021-07-30 04:00:00|4386.34|4385.74|4384.84|4384.24|4387.34|4386.74|4384.59|4383.99|3775
1627621200000|2021-07-30 05:00:00|4384.71|4384.11|4379.21|4378.61|4384.84|4384.24|4378.34|4377.74|15651
1627624800000|2021-07-30 06:00:00|4379.34|4378.74|4381.09|4380.49|4385.84|4385.24|4378.34|4377.74|17859
1627628400000|2021-07-30 07:00:00|4380.96|4380.36|4383.34|4382.74|4385.09|4384.49|4378.34|4377.74|30694
1627632000000|2021-07-30 08:00:00|4383.59|4382.99|4391.84|4391.24|4395.59|4394.99|4380.84|4380.24|25531
1627635600000|2021-07-30 09:00:00|4391.59|4390.99|4386.84|4386.24|4392.34|4391.74|4385.09|4384.49|16206
1627639200000|2021-07-30 10:00:00|4386.71|4386.11|4395.84|4395.24|4395.84|4395.24|4385.09|4384.49|19320
1627642800000|2021-07-30 11:00:00|4396.09|4395.49|4389.09|4388.49|4396.09|4395.49|4388.59|4387.99|23721
1627646400000|2021-07-30 12:00:00|4389.34|4388.74|4392.34|4391.74|4393.84|4393.24|4383.84|4383.24|35544
1627650000000|2021-07-30 13:00:00|4392.09|4391.49|4405.74|4405.34|4408.74|4408.34|4387.59|4386.99|176604
1627653600000|2021-07-30 14:00:00|4405.99|4405.59|4397.74|4397.34|4412.24|4411.84|4396.99|4396.59|176877
1627657200000|2021-07-30 15:00:00|4397.49|4397.09|4395.74|4395.34|4403.74|4403.34|4392.74|4392.34|137779
1627660800000|2021-07-30 16:00:00|4395.49|4395.09|4401.87|4401.47|4402.87|4402.47|4394.74|4394.34|61956
1627664400000|2021-07-30 17:00:00|4402.12|4401.72|4400.87|4400.47|4403.87|4403.47|4397.87|4397.47|62139
1627668000000|2021-07-30 18:00:00|4401.12|4400.72|4397.62|4397.22|4401.37|4400.97|4390.12|4389.72|111861
1627671600000|2021-07-30 19:00:00|4397.37|4396.97|4397.34|4396.94|4401.12|4400.72|4392.59|4392.19|250004
1627675200000|2021-07-30 20:00:00|4397.32|4396.92|4403.16|4401.66|4403.17|4402.57|4396.92|4396.32|85310
1627855200000|2021-08-01 22:00:00|4405.42|4404.82|4414.17|4413.57|4416.42|4415.82|4405.17|4404.57|11451
1627858800000|2021-08-01 23:00:00|4414.42|4413.82|4414.42|4413.82|4415.92|4415.32|4411.29|4410.69|8135
1627862400000|2021-08-02 00:00:00|4414.17|4413.57|4419.17|4418.57|4420.42|4419.82|4411.67|4411.07|13132
1627866000000|2021-08-02 01:00:00|4419.42|4418.82|4417.67|4417.07|4421.04|4420.44|4417.17|4416.57|11308
1627869600000|2021-08-02 02:00:00|4417.42|4416.82|4420.17|4419.57|4420.92|4420.32|4412.92|4412.32|12936
1627873200000|2021-08-02 03:00:00|4420.04|4419.44|4419.17|4418.57|4421.04|4420.44|4418.42|4417.82|5937
1627876800000|2021-08-02 04:00:00|4419.04|4418.44|4419.92|4419.32|4420.42|4419.82|4418.67|4418.07|2638
1627880400000|2021-08-02 05:00:00|4419.67|4419.07|4418.92|4418.32|4422.67|4422.07|4418.67|4418.07|7743
1627884000000|2021-08-02 06:00:00|4419.17|4418.57|4420.17|4419.57|4421.92|4421.32|4416.67|4416.07|8442
1627887600000|2021-08-02 07:00:00|4420.42|4419.82|4423.42|4422.82|4427.17|4426.57|4419.67|4419.07|30447
1627891200000|2021-08-02 08:00:00|4423.17|4422.57|4423.92|4423.32|4424.92|4424.32|4421.17|4420.57|13521
1627894800000|2021-08-02 09:00:00|4424.17|4423.57|4423.42|4422.82|4425.54|4424.94|4421.92|4421.32|9381
1627898400000|2021-08-02 10:00:00|4423.29|4422.69|4413.17|4412.57|4423.42|4422.82|4412.17|4411.57|19504
1627902000000|2021-08-02 11:00:00|4412.17|4411.57|4417.42|4416.82|4417.42|4416.82|4409.54|4408.94|22305
1627905600000|2021-08-02 12:00:00|4417.17|4416.57|4414.29|4413.69|4418.92|4418.32|4411.67|4411.07|25804
1627909200000|2021-08-02 13:00:00|4414.42|4413.82|4414.19|4413.79|4421.32|4420.92|4412.17|4411.57|149965
1627912800000|2021-08-02 14:00:00|4410.69|4410.29|4412.19|4411.79|4419.69|4419.29|4409.07|4408.67|162860
1627916400000|2021-08-02 15:00:00|4412.44|4412.04|4400.44|4400.04|4416.19|4415.79|4399.94|4399.54|115073
1627920000000|2021-08-02 16:00:00|4400.69|4400.29|4400.12|4399.72|4403.62|4403.22|4394.19|4393.79|140721
1627923600000|2021-08-02 17:00:00|4400.37|4399.97|4397.37|4396.97|4404.12|4403.72|4393.62|4393.22|91289
1627927200000|2021-08-02 18:00:00|4397.12|4396.72|4399.62|4399.22|4401.37|4400.97|4395.87|4395.47|67888
1627930800000|2021-08-02 19:00:00|4399.37|4398.97|4387.85|4387.45|4400.74|4400.34|4385.1|4384.7|188306
1627934400000|2021-08-02 20:00:00|4387.95|4387.35|4391.91|4390.41|4391.93|4391.22|4387.45|4386.85|43353
1627938000000|2021-08-02 21:00:00|4391.76|4390.26|4391.61|4390.11|4392.16|4390.66|4391.14|4389.64|0
1627941600000|2021-08-02 22:00:00|4392.07|4391.47|4394.45|4393.85|4395.7|4395.1|4390.45|4389.85|5380
1627945200000|2021-08-02 23:00:00|4394.7|4394.1|4394.2|4393.6|4394.95|4394.35|4391.2|4390.6|3887
1627948800000|2021-08-03 00:00:00|4393.95|4393.35|4398.45|4397.85|4401.2|4400.6|4393.95|4393.35|11965
1627952400000|2021-08-03 01:00:00|4398.7|4398.1|4392.7|4392.1|4399.2|4398.6|4390.45|4389.85|11586
1627956000000|2021-08-03 02:00:00|4392.45|4391.85|4391.95|4391.35|4392.7|4392.1|4389.2|4388.6|7013
1627959600000|2021-08-03 03:00:00|4391.82|4391.22|4394.95|4394.35|4396.7|4396.1|4391.45|4390.85|5758
1627963200000|2021-08-03 04:00:00|4394.82|4394.22|4396.45|4395.85|4396.7|4396.1|4393.95|4393.35|2840
1627966800000|2021-08-03 05:00:00|4396.7|4396.1|4398.95|4398.35|4399.95|4399.35|4396.45|4395.85|5958
1627970400000|2021-08-03 06:00:00|4399.2|4398.6|4399.95|4399.35|4401.2|4400.6|4397.95|4397.35|6638
1627974000000|2021-08-03 07:00:00|4399.7|4399.1|4401.95|4401.35|4404.95|4404.35|4395.45|4394.85|25135
1627977600000|2021-08-03 08:00:00|4402.2|4401.6|4402.95|4402.35|4403.2|4402.6|4400.2|4399.6|8638
1627981200000|2021-08-03 09:00:00|4402.7|4402.1|4402.95|4402.35|4404.2|4403.6|4398.95|4398.35|9926
1627984800000|2021-08-03 10:00:00|4402.7|4402.1|4404.45|4403.85|4404.95|4404.35|4402.45|4401.85|9184
1627988400000|2021-08-03 11:00:00|4404.2|4403.6|4403.7|4403.1|4404.2|4403.6|4401.45|4400.85|11160
1627992000000|2021-08-03 12:00:00|4403.57|4402.97|4399.2|4398.6|4403.95|4403.35|4393.7|4393.1|25630
1627995600000|2021-08-03 13:00:00|4398.95|4398.35|4375.85|4375.45|4399.45|4398.85|4375.1|4374.7|179999
1627999200000|2021-08-03 14:00:00|4375.72|4375.32|4386.67|4386.27|4393.42|4393.02|4373.1|4372.7|237547
1628002800000|2021-08-03 15:00:00|4386.17|4385.77|4409.67|4409.27|4410.67|4410.27|4382.67|4382.27|214466
1628006400000|2021-08-03 16:00:00|4409.92|4409.52|4409.96|4409.56|4410.67|4410.27|4403.17|4402.77|92608
1628010000000|2021-08-03 17:00:00|4410.21|4409.81|4414.21|4413.81|4414.96|4414.56|4409.96|4409.56|70852
1628013600000|2021-08-03 18:00:00|4414.46|4414.06|4416.71|4416.31|4418.46|4418.06|4410.71|4410.31|91198
1628017200000|2021-08-03 19:00:00|4416.96|4416.56|4423.51|4423.11|4424.26|4423.86|4416.96|4416.56|185600
1628020800000|2021-08-03 20:00:00|4423.46|4423.06|4417.37|4415.87|4423.56|4423.06|4416.31|4415.54|53803
1628024400000|2021-08-03 21:00:00|4417.4|4415.9|4417.4|4415.9|4417.48|4415.98|4416.6|4415.1|0
1628028000000|2021-08-03 22:00:00|4417.43|4416.83|4417.81|4417.21|4419.81|4419.21|4416.81|4416.21|4610
1628031600000|2021-08-03 23:00:00|4417.93|4417.33|4416.06|4415.46|4418.06|4417.46|4415.31|4414.71|3786
1628035200000|2021-08-04 00:00:00|4415.81|4415.21|4415.81|4415.21|4416.81|4416.21|4413.43|4412.83|8327
1628038800000|2021-08-04 01:00:00|4415.56|4414.96|4419.06|4418.46|4419.56|4418.96|4414.56|4413.96|8632
1628042400000|2021-08-04 02:00:00|4419.18|4418.58|4418.06|4417.46|4419.31|4418.71|4417.81|4417.21|4569
1628046000000|2021-08-04 03:00:00|4417.81|4417.21|4418.06|4417.46|4420.06|4419.46|4417.81|4417.21|3312
1628049600000|2021-08-04 04:00:00|4418.18|4417.58|4419.31|4418.71|4419.56|4418.96|4418.06|4417.46|1940
1628053200000|2021-08-04 05:00:00|4419.06|4418.46|4420.56|4419.96|4421.06|4420.46|4417.81|4417.21|4619
1628056800000|2021-08-04 06:00:00|4420.81|4420.21|4421.31|4420.71|4422.56|4421.96|4419.31|4418.71|6901
1628060400000|2021-08-04 07:00:00|4421.06|4420.46|4416.56|4415.96|4422.56|4421.96|4416.31|4415.71|14198
1628064000000|2021-08-04 08:00:00|4416.31|4415.71|4418.81|4418.21|4420.06|4419.46|4415.56|4414.96|12275
1628067600000|2021-08-04 09:00:00|4419.06|4418.46|4419.31|4418.71|4421.06|4420.46|4417.81|4417.21|8107
1628071200000|2021-08-04 10:00:00|4419.56|4418.96|4420.06|4419.46|4422.06|4421.46|4418.81|4418.21|5226
1628074800000|2021-08-04 11:00:00|4419.81|4419.21|4414.81|4414.21|4420.06|4419.46|4414.56|4413.96|16918
1628078400000|2021-08-04 12:00:00|4414.31|4413.71|4409.06|4408.46|4416.31|4415.71|4405.56|4404.96|56664
1628082000000|2021-08-04 13:00:00|4408.81|4408.21|4410.83|4410.43|4413.46|4413.06|4405.81|4405.21|170023
1628085600000|2021-08-04 14:00:00|4410.96|4410.56|4405.96|4405.56|4415.46|4415.06|4401.96|4401.56|175001
1628089200000|2021-08-04 15:00:00|4405.71|4405.31|4405.71|4405.31|4410.71|4410.31|4398.96|4398.56|129800
1628092800000|2021-08-04 16:00:00|4405.46|4405.06|4407.21|4406.81|4408.71|4408.31|4403.46|4403.06|62383
1628096400000|2021-08-04 17:00:00|4406.96|4406.56|4409.96|4409.56|4412.71|4412.31|4406.96|4406.56|61068
1628100000000|2021-08-04 18:00:00|4410.21|4409.81|4408.46|4408.06|4414.21|4413.81|4407.46|4407.06|77462
1628103600000|2021-08-04 19:00:00|4408.71|4408.31|4401.71|4401.31|4410.46|4410.06|4401.21|4400.81|145693
1628107200000|2021-08-04 20:00:00|4401.5|4400.9|4404.24|4402.74|4404.28|4403.65|4401|4400.4|41510
1628110800000|2021-08-04 21:00:00|4404.17|4402.67|4403.7|4402.2|4404.24|4402.74|4402.79|4401.29|0
1628114400000|2021-08-04 22:00:00|4403.62|4403.02|4405.75|4405.15|4406.5|4405.9|4402.5|4401.9|4891
1628118000000|2021-08-04 23:00:00|4405.5|4404.9|4405|4404.4|4405.5|4404.9|4403.75|4403.15|2466
1628121600000|2021-08-05 00:00:00|4404.75|4404.15|4410.75|4410.15|4412.75|4412.15|4404.5|4403.9|9380
1628125200000|2021-08-05 01:00:00|4410.5|4409.9|4410|4409.4|4410.75|4410.15|4408.12|4407.52|6057
1628128800000|2021-08-05 02:00:00|4410.12|4409.52|4409|4408.4|4411.75|4411.15|4407.75|4407.15|3580
1628132400000|2021-08-05 03:00:00|4409.12|4408.52|4409.5|4408.9|4410.75|4410.15|4409|4408.4|2258
1628136000000|2021-08-05 04:00:00|4409.37|4408.77|4409.5|4408.9|4409.87|4409.27|4409|4408.4|1587
1628139600000|2021-08-05 05:00:00|4409.75|4409.15|4408.25|4407.65|4411|4410.4|4407.75|4407.15|4193
1628143200000|2021-08-05 06:00:00|4408.12|4407.52|4402|4401.4|4408.25|4407.65|4401.25|4400.65|9855
1628146800000|2021-08-05 07:00:00|4402.25|4401.65|4410.25|4409.65|4411.5|4410.9|4402.25|4401.65|18950
1628150400000|2021-08-05 08:00:00|4410.37|4409.77|4410.25|4409.65|4410.75|4410.15|4406.75|4406.15|10643
1628154000000|2021-08-05 09:00:00|4410.12|4409.52|4415.25|4414.65|4416|4415.4|4410|4409.4|14039
1628157600000|2021-08-05 10:00:00|4415|4414.4|4410.25|4409.65|4415.5|4414.9|4409.5|4408.9|13200
1628161200000|2021-08-05 11:00:00|4411|4410.4|4413|4412.4|4413.12|4412.52|4409|4408.4|11982
1628164800000|2021-08-05 12:00:00|4412.75|4412.15|4409.75|4409.15|4414.25|4413.65|4408.5|4407.9|20667
1628168400000|2021-08-05 13:00:00|4409.5|4408.9|4419.15|4418.75|4419.15|4418.75|4409.25|4408.65|108659
1628172000000|2021-08-05 14:00:00|4419.65|4419.25|4421.68|4421.28|4422.43|4422.03|4414.65|4414.25|109276
1628175600000|2021-08-05 15:00:00|4421.43|4421.03|4420.68|4420.28|4423.18|4422.78|4419.68|4419.28|73522
1628179200000|2021-08-05 16:00:00|4420.8|4420.4|4416.43|4416.03|4422.05|4421.65|4416.43|4416.03|48114
1628182800000|2021-08-05 17:00:00|4416.18|4415.78|4421.68|4421.28|4421.68|4421.28|4415.93|4415.53|41962
1628186400000|2021-08-05 18:00:00|4421.43|4421.03|4419.18|4418.78|4422.93|4422.53|4418.68|4418.28|49256
1628190000000|2021-08-05 19:00:00|4418.68|4418.28|4429.68|4429.28|4430.68|4430.28|4418.43|4418.03|132795
1628193600000|2021-08-05 20:00:00|4429.15|4428.75|4429.82|4428.32|4429.82|4428.92|4426.5|4425.9|51617
1628197200000|2021-08-05 21:00:00|4429.8|4428.3|4429.47|4427.97|4430.24|4428.74|4429.15|4427.65|2
1628200800000|2021-08-05 22:00:00|4428.52|4427.92|4426.65|4426.05|4428.9|4428.3|4426.15|4425.55|3649
1628204400000|2021-08-05 23:00:00|4426.52|4425.92|4425.15|4424.55|4427.15|4426.55|4424.9|4424.3|3150
1628208000000|2021-08-06 00:00:00|4424.9|4424.3|4425.65|4425.05|4427.4|4426.8|4424.4|4423.8|5713
1628211600000|2021-08-06 01:00:00|4425.4|4424.8|4426.15|4425.55|4426.65|4426.05|4424.4|4423.8|5756
1628215200000|2021-08-06 02:00:00|4425.9|4425.3|4426.15|4425.55|4426.4|4425.8|4425.52|4424.92|3015
1628218800000|2021-08-06 03:00:00|4426.27|4425.67|4428.4|4427.8|4428.65|4428.05|4426.15|4425.55|3063
1628222400000|2021-08-06 04:00:00|4428.15|4427.55|4427.65|4427.05|4428.4|4427.8|4426.9|4426.3|1886
1628226000000|2021-08-06 05:00:00|4427.52|4426.92|4428.9|4428.3|4428.9|4428.3|4426.65|4426.05|3652
1628229600000|2021-08-06 06:00:00|4428.65|4428.05|4428.4|4427.8|4429.9|4429.3|4427.9|4427.3|5780
1628233200000|2021-08-06 07:00:00|4428.52|4427.92|4427.15|4426.55|4428.9|4428.3|4425.4|4424.8|12632
1628236800000|2021-08-06 08:00:00|4426.9|4426.3|4430.9|4430.3|4431.65|4431.05|4425.65|4425.05|8728
1628240400000|2021-08-06 09:00:00|4431.02|4430.42|4431.4|4430.8|4431.9|4431.3|4429.9|4429.3|6289
1628244000000|2021-08-06 10:00:00|4431.15|4430.55|4431.65|4431.05|4433.15|4432.55|4430.4|4429.8|6876
1628247600000|2021-08-06 11:00:00|4431.9|4431.3|4431.65|4431.05|4433.15|4432.55|4431.65|4431.05|6717
1628251200000|2021-08-06 12:00:00|4431.9|4431.3|4430.9|4430.3|4437.65|4437.05|4425.9|4425.3|66495
1628254800000|2021-08-06 13:00:00|4430.65|4430.05|4432.3|4431.9|4441.3|4440.9|4430.15|4429.55|171365
1628258400000|2021-08-06 14:00:00|4432.05|4431.65|4433.05|4432.65|4438.3|4437.9|4430.05|4429.65|141175
1628262000000|2021-08-06 15:00:00|4433.3|4432.9|4437.55|4437.15|4437.55|4437.15|4430.55|4430.15|100658
1628265600000|2021-08-06 16:00:00|4437.8|4437.4|4439.55|4439.15|4439.8|4439.4|4435.3|4434.9|61126
1628269200000|2021-08-06 17:00:00|4439.67|4439.27|4438.55|4438.15|4440.3|4439.9|4437.3|4436.9|50053
1628272800000|2021-08-06 18:00:00|4438.67|4438.27|4432.55|4432.15|4439.3|4438.9|4432.55|4432.15|62507
1628276400000|2021-08-06 19:00:00|4432.8|4432.4|4437.8|4437.4|4438.8|4438.4|4431.55|4431.15|136933
1628280000000|2021-08-06 20:00:00|4437.46|4437.06|4438.59|4437.09|4438.59|4437.96|4436.31|4435.71|46749
1628460000000|2021-08-08 22:00:00|4436.43|4435.83|4431.06|4430.46|4436.56|4435.96|4430.06|4429.46|7418
1628463600000|2021-08-08 23:00:00|4431.31|4430.71|4423.06|4422.46|4431.31|4430.71|4420.81|4420.21|15249
1628467200000|2021-08-09 00:00:00|4422.93|4422.33|4424.06|4423.46|4424.81|4424.21|4420.31|4419.71|8632
1628470800000|2021-08-09 01:00:00|4424.18|4423.58|4425.06|4424.46|4426.81|4426.21|4422.56|4421.96|7761
1628474400000|2021-08-09 02:00:00|4425.18|4424.58|4428.81|4428.21|4428.81|4428.21|4425.06|4424.46|5533
1628478000000|2021-08-09 03:00:00|4429.06|4428.46|4428.56|4427.96|4430.56|4429.96|4427.81|4427.21|3859
1628481600000|2021-08-09 04:00:00|4428.43|4427.83|4428.31|4427.71|4429.06|4428.46|4427.31|4426.71|1976
1628485200000|2021-08-09 05:00:00|4428.18|4427.58|4427.06|4426.46|4428.81|4428.21|4426.93|4426.33|3702
1628488800000|2021-08-09 06:00:00|4426.81|4426.21|4425.56|4424.96|4426.81|4426.21|4423.56|4422.96|8791
1628492400000|2021-08-09 07:00:00|4426.06|4425.46|4428.31|4427.71|4433.81|4433.21|4424.81|4424.21|18810
1628496000000|2021-08-09 08:00:00|4428.56|4427.96|4430.31|4429.71|4431.06|4430.46|4425.56|4424.96|10063
1628499600000|2021-08-09 09:00:00|4430.18|4429.58|4430.43|4429.83|4430.81|4430.21|4428.06|4427.46|9683
1628503200000|2021-08-09 10:00:00|4430.31|4429.71|4428.81|4428.21|4433.31|4432.71|4428.56|4427.96|11005
1628506800000|2021-08-09 11:00:00|4428.56|4427.96|4431.31|4430.71|4432.31|4431.71|4428.06|4427.46|9279
1628510400000|2021-08-09 12:00:00|4431.43|4430.83|4432.56|4431.96|4433.81|4433.21|4428.81|4428.21|14756
1628514000000|2021-08-09 13:00:00|4432.81|4432.21|4428.96|4428.56|4439.71|4439.31|4424.71|4424.31|158729
1628517600000|2021-08-09 14:00:00|4429.21|4428.81|4429.96|4429.56|4434.21|4433.81|4426.21|4425.81|112860
1628521200000|2021-08-09 15:00:00|4429.71|4429.31|4434.63|4434.23|4434.63|4434.23|4428.38|4427.98|65164
1628524800000|2021-08-09 16:00:00|4434.38|4433.98|4433.01|4432.61|4434.63|4434.23|4431.51|4431.11|39790
1628528400000|2021-08-09 17:00:00|4432.76|4432.36|4433.51|4433.11|4434.26|4433.86|4431.76|4431.36|35546
1628532000000|2021-08-09 18:00:00|4433.76|4433.36|4436.01|4435.61|4438.76|4438.36|4433.51|4433.11|59066
1628535600000|2021-08-09 19:00:00|4435.76|4435.36|4432.25|4431.85|4437.51|4437.11|4430.75|4430.35|118374
1628539200000|2021-08-09 20:00:00|4432.35|4431.75|4434.88|4433.38|4435.85|4435.25|4432.1|4431.5|31232
1628542800000|2021-08-09 21:00:00|4434.67|4433.17|4435.17|4433.67|4436.08|4434.58|4434.59|4433.09|10
1628546400000|2021-08-09 22:00:00|4434.22|4433.62|4432.35|4431.75|4435.35|4434.75|4431.6|4431|4034
1628550000000|2021-08-09 23:00:00|4432.6|4432|4432.1|4431.5|4432.6|4432|4429.85|4429.25|3628
1628553600000|2021-08-10 00:00:00|4432.22|4431.62|4434.85|4434.25|4434.85|4434.25|4432.1|4431.5|7570
1628557200000|2021-08-10 01:00:00|4434.72|4434.12|4424.85|4424.25|4434.85|4434.25|4424.35|4423.75|12281
1628560800000|2021-08-10 02:00:00|4424.6|4424|4426.6|4426|4427.35|4426.75|4423.6|4423|8735
1628564400000|2021-08-10 03:00:00|4426.72|4426.12|4425.6|4425|4426.85|4426.25|4424.85|4424.25|3865
1628568000000|2021-08-10 04:00:00|4425.47|4424.87|4427.6|4427|4427.85|4427.25|4425.35|4424.75|2575
1628571600000|2021-08-10 05:00:00|4427.47|4426.87|4428.35|4427.75|4430.1|4429.5|4427.1|4426.5|5032
1628575200000|2021-08-10 06:00:00|4428.1|4427.5|4429.1|4428.5|4429.85|4429.25|4427.1|4426.5|4768
1628578800000|2021-08-10 07:00:00|4428.85|4428.25|4432.6|4432|4434.35|4433.75|4427.85|4427.25|12724
1628582400000|2021-08-10 08:00:00|4432.85|4432.25|4432.6|4432|4433.97|4433.37|4430.85|4430.25|12201
1628586000000|2021-08-10 09:00:00|4432.35|4431.75|4431.6|4431|4432.85|4432.25|4431.1|4430.5|6173
1628589600000|2021-08-10 10:00:00|4431.85|4431.25|4431.6|4431|4432.85|4432.25|4430.6|4430|5833
1628593200000|2021-08-10 11:00:00|4431.72|4431.12|4432.85|4432.25|4433.6|4433|4431.35|4430.75|7906
1628596800000|2021-08-10 12:00:00|4432.97|4432.37|4433.6|4433|4434.1|4433.5|4432.35|4431.75|11292
1628600400000|2021-08-10 13:00:00|4433.85|4433.25|4439.5|4439.1|4440.75|4440.35|4433|4432.6|107406
1628604000000|2021-08-10 14:00:00|4439.75|4439.35|4434.25|4433.85|4445|4444.6|4429.75|4429.35|229963
1628607600000|2021-08-10 15:00:00|4434.5|4434.1|4441.5|4441.1|4441.5|4441.1|4430.25|4429.85|126442
1628611200000|2021-08-10 16:00:00|4441.75|4441.35|4440.16|4439.76|4444.25|4443.85|4438.66|4438.26|70527
1628614800000|2021-08-10 17:00:00|4439.91|4439.51|4440.66|4440.26|4441.16|4440.76|4436.16|4435.76|66412
1628618400000|2021-08-10 18:00:00|4440.41|4440.01|4439.66|4439.26|4441.66|4441.26|4435.16|4434.76|76798
1628622000000|2021-08-10 19:00:00|4439.41|4439.01|4437.28|4436.88|4439.91|4439.51|4433.03|4432.63|116279
1628625600000|2021-08-10 20:00:00|4437.1|4436.7|4437.06|4435.56|4437.45|4436.85|4433.7|4433.1|28925
1628629200000|2021-08-10 21:00:00|4436.95|4435.45|4436.73|4435.23|4437.17|4435.67|4436.26|4434.76|0
1628632800000|2021-08-10 22:00:00|4436.32|4435.72|4434.7|4434.1|4437.07|4436.47|4434.7|4434.1|3447
1628636400000|2021-08-10 23:00:00|4434.95|4434.35|4434.7|4434.1|4435.45|4434.85|4433.7|4433.1|3423
1628640000000|2021-08-11 00:00:00|4434.95|4434.35|4432.45|4431.85|4437.2|4436.6|4432.2|4431.6|5925
1628643600000|2021-08-11 01:00:00|4432.2|4431.6|4434.45|4433.85|4434.45|4433.85|4430.7|4430.1|7013
1628647200000|2021-08-11 02:00:00|4434.2|4433.6|4435.45|4434.85|4435.95|4435.35|4434.07|4433.47|4165
1628650800000|2021-08-11 03:00:00|4435.7|4435.1|4433.7|4433.1|4435.7|4435.1|4433.2|4432.6|2755
1628654400000|2021-08-11 04:00:00|4433.45|4432.85|4433.2|4432.6|4433.95|4433.35|4432.95|4432.35|2018
1628658000000|2021-08-11 05:00:00|4432.95|4432.35|4433.7|4433.1|4434.7|4434.1|4432.95|4432.35|4192
1628661600000|2021-08-11 06:00:00|4433.45|4432.85|4434.2|4433.6|4434.2|4433.6|4432.45|4431.85|3598
1628665200000|2021-08-11 07:00:00|4434.45|4433.85|4429.7|4429.1|4436.45|4435.85|4427.95|4427.35|17849
1628668800000|2021-08-11 08:00:00|4429.95|4429.35|4431.2|4430.6|4432.45|4431.85|4429.95|4429.35|11984
1628672400000|2021-08-11 09:00:00|4431.45|4430.85|4432.2|4431.6|4432.45|4431.85|4428.45|4427.85|10476
1628676000000|2021-08-11 10:00:00|4432.45|4431.85|4434.7|4434.1|4434.95|4434.35|4431.2|4430.6|8936
1628679600000|2021-08-11 11:00:00|4434.95|4434.35|4432.45|4431.85|4434.95|4434.35|4431.2|4430.6|10329
1628683200000|2021-08-11 12:00:00|4432.2|4431.6|4443.95|4443.35|4445.95|4445.35|4431.95|4431.35|70780
1628686800000|2021-08-11 13:00:00|4444.2|4443.6|4446.35|4445.95|4450.2|4449.6|4443.1|4442.7|151245
1628690400000|2021-08-11 14:00:00|4446.6|4446.2|4444.1|4443.7|4448.6|4448.2|4443.35|4442.95|121269
1628694000000|2021-08-11 15:00:00|4444.35|4443.95|4438.53|4438.13|4444.35|4443.95|4437.28|4436.88|145192
1628697600000|2021-08-11 16:00:00|4438.28|4437.88|4443.22|4442.82|4443.22|4442.82|4438.28|4437.88|63886
1628701200000|2021-08-11 17:00:00|4442.97|4442.57|4444.47|4444.07|4445.59|4445.19|4442.47|4442.07|82842
1628704800000|2021-08-11 18:00:00|4444.22|4443.82|4444.72|4444.32|4445.47|4445.07|4441.97|4441.57|65742
1628708400000|2021-08-11 19:00:00|4444.47|4444.07|4448.17|4447.77|4448.42|4448.02|4444.42|4444.02|137984
1628712000000|2021-08-11 20:00:00|4447|4446.6|4447.73|4446.23|4447.77|4447|4446.1|4445.5|39580
1628715600000|2021-08-11 21:00:00|4447.7|4446.2|4446.61|4445.11|4447.84|4446.34|4446.46|4444.96|0
1628719200000|2021-08-11 22:00:00|4445.97|4445.37|4445.6|4445|4447.22|4446.62|4445.35|4444.75|4381
1628722800000|2021-08-11 23:00:00|4445.47|4444.87|4445.35|4444.75|4446.6|4446|4445.1|4444.5|2835
1628726400000|2021-08-12 00:00:00|4445.6|4445|4444.85|4444.25|4446.85|4446.25|4444.1|4443.5|4573
1628730000000|2021-08-12 01:00:00|4444.72|4444.12|4445.35|4444.75|4446.6|4446|4444.6|4444|3715
1628733600000|2021-08-12 02:00:00|4445.1|4444.5|4446.35|4445.75|4446.35|4445.75|4445.1|4444.5|2838
1628737200000|2021-08-12 03:00:00|4446.47|4445.87|4447.85|4447.25|4448.6|4448|4446.35|4445.75|3240
1628740800000|2021-08-12 04:00:00|4447.97|4447.37|4446.35|4445.75|4448.1|4447.5|4445.85|4445.25|2535
1628744400000|2021-08-12 05:00:00|4446.22|4445.62|4444.1|4443.5|4446.35|4445.75|4443.6|4443|5563
1628748000000|2021-08-12 06:00:00|4444.35|4443.75|4442.85|4442.25|4445.35|4444.75|4441.85|4441.25|6347
1628751600000|2021-08-12 07:00:00|4443.1|4442.5|4445.97|4445.37|4446.35|4445.75|4442.1|4441.5|14592
1628755200000|2021-08-12 08:00:00|4445.85|4445.25|4447.1|4446.5|4447.6|4447|4444.35|4443.75|8204
1628758800000|2021-08-12 09:00:00|4447.22|4446.62|4448.1|4447.5|4448.1|4447.5|4445.85|4445.25|7229
1628762400000|2021-08-12 10:00:00|4447.85|4447.25|4448.85|4448.25|4450.1|4449.5|4446.72|4446.12|9672
1628766000000|2021-08-12 11:00:00|4448.97|4448.37|4448.6|4448|4449.85|4449.25|4448.1|4447.5|5850
1628769600000|2021-08-12 12:00:00|4448.85|4448.25|4444.6|4444|4449.1|4448.5|4443.85|4443.25|26054
1628773200000|2021-08-12 13:00:00|4444.85|4444.25|4440.75|4440.35|4447.1|4446.5|4438.25|4437.85|126484
1628776800000|2021-08-12 14:00:00|4440.5|4440.1|4446.96|4446.56|4446.96|4446.56|4436.25|4435.85|136644
1628780400000|2021-08-12 15:00:00|4446.71|4446.31|4448.46|4448.06|4450.71|4450.31|4443.46|4443.06|104063
1628784000000|2021-08-12 16:00:00|4448.71|4448.31|4452.94|4452.54|4453.96|4453.56|4448.71|4448.31|84358
1628787600000|2021-08-12 17:00:00|4452.69|4452.29|4453.19|4452.79|4454.69|4454.29|4450.94|4450.54|55349
1628791200000|2021-08-12 18:00:00|4453.44|4453.04|4458.19|4457.79|4458.44|4458.04|4452.44|4452.04|61000
1628794800000|2021-08-12 19:00:00|4458.44|4458.04|4460.69|4460.29|4462.19|4461.79|4458.44|4458.04|132596
1628798400000|2021-08-12 20:00:00|4460.61|4460.01|4461.95|4460.45|4461.98|4461.38|4459.11|4458.51|32042
1628802000000|2021-08-12 21:00:00|4462.09|4460.59|4462.09|4460.59|4462.7|4461.2|4461.54|4460.04|0
1628805600000|2021-08-12 22:00:00|4461.44|4460.84|4459.82|4459.22|4461.94|4461.34|4459.32|4458.72|3329
1628809200000|2021-08-12 23:00:00|4460.07|4459.47|4458.57|4457.97|4460.32|4459.72|4458.32|4457.72|2841
1628812800000|2021-08-13 00:00:00|4458.82|4458.22|4459.32|4458.72|4460.32|4459.72|4457.32|4456.72|6352
1628816400000|2021-08-13 01:00:00|4459.57|4458.97|4459.57|4458.97|4460.32|4459.72|4458.07|4457.47|5427
1628820000000|2021-08-13 02:00:00|4459.82|4459.22|4458.57|4457.97|4461.69|4461.09|4458.32|4457.72|5423
1628823600000|2021-08-13 03:00:00|4458.69|4458.09|4460.07|4459.47|4460.32|4459.72|4458.57|4457.97|2604
1628827200000|2021-08-13 04:00:00|4459.94|4459.34|4460.32|4459.72|4461.07|4460.47|4459.82|4459.22|1729
1628830800000|2021-08-13 05:00:00|4460.44|4459.84|4460.07|4459.47|4460.82|4460.22|4458.82|4458.22|3518
1628834400000|2021-08-13 06:00:00|4459.82|4459.22|4461.07|4460.47|4461.57|4460.97|4459.32|4458.72|4262
1628838000000|2021-08-13 07:00:00|4461.32|4460.72|4463.32|4462.72|4464.57|4463.97|4460.82|4460.22|10612
1628841600000|2021-08-13 08:00:00|4463.57|4462.97|4464.82|4464.22|4464.82|4464.22|4461.82|4461.22|9217
1628845200000|2021-08-13 09:00:00|4464.57|4463.97|4465.32|4464.72|4465.82|4465.22|4463.32|4462.72|9568
1628848800000|2021-08-13 10:00:00|4465.07|4464.47|4462.69|4462.09|4465.07|4464.47|4462.69|4462.09|6320
1628852400000|2021-08-13 11:00:00|4462.82|4462.22|4461.82|4461.22|4463.07|4462.47|4461.57|4460.97|9747
1628856000000|2021-08-13 12:00:00|4462.07|4461.47|4465.07|4464.47|4465.07|4464.47|4461.82|4461.22|12478
1628859600000|2021-08-13 13:00:00|4465.32|4464.72|4464.59|4464.19|4467.97|4467.57|4461.22|4460.82|110598
1628863200000|2021-08-13 14:00:00|4464.47|4464.07|4464.22|4463.82|4467.72|4467.32|4460.47|4460.07|138042
1628866800000|2021-08-13 15:00:00|4464.09|4463.69|4464.97|4464.57|4466.59|4466.19|4463.22|4462.82|67396
1628870400000|2021-08-13 16:00:00|4464.84|4464.44|4465.22|4464.82|4465.72|4465.32|4463.22|4462.82|45672
1628874000000|2021-08-13 17:00:00|4464.97|4464.57|4466.97|4466.57|4467.72|4467.32|4463.72|4463.32|43750
1628877600000|2021-08-13 18:00:00|4466.72|4466.32|4463.97|4463.57|4467.22|4466.82|4461.97|4461.57|63846
1628881200000|2021-08-13 19:00:00|4464.22|4463.82|4469.22|4468.82|4469.22|4468.82|4463.09|4462.69|146106
1628884800000|2021-08-13 20:00:00|4468.97|4468.57|4466.34|4464.84|4469.19|4468.59|4465.56|4464.81|48417
1629064800000|2021-08-15 22:00:00|4463.06|4462.46|4464.19|4463.59|4464.94|4464.34|4461.31|4460.71|5989
1629068400000|2021-08-15 23:00:00|4464.44|4463.84|4463.69|4463.09|4464.69|4464.09|4462.56|4461.96|5132
1629072000000|2021-08-16 00:00:00|4463.44|4462.84|4458.19|4457.59|4463.94|4463.34|4456.19|4455.59|12555
1629075600000|2021-08-16 01:00:00|4457.94|4457.34|4457.44|4456.84|4460.06|4459.46|4456.69|4456.09|6976
1629079200000|2021-08-16 02:00:00|4457.19|4456.59|4456.44|4455.84|4457.44|4456.84|4454.19|4453.59|7122
1629082800000|2021-08-16 03:00:00|4456.69|4456.09|4457.19|4456.59|4457.94|4457.34|4455.19|4454.59|4700
1629086400000|2021-08-16 04:00:00|4457.06|4456.46|4458.69|4458.09|4458.94|4458.34|4456.69|4456.09|3757
1629090000000|2021-08-16 05:00:00|4458.56|4457.96|4457.94|4457.34|4460.56|4459.96|4457.69|4457.09|5628
1629093600000|2021-08-16 06:00:00|4457.69|4457.09|4454.69|4454.09|4458.19|4457.59|4453.19|4452.59|10521
1629097200000|2021-08-16 07:00:00|4454.94|4454.34|4461.19|4460.59|4462.44|4461.84|4451.69|4451.09|24920
1629100800000|2021-08-16 08:00:00|4460.94|4460.34|4458.94|4458.34|4462.44|4461.84|4458.69|4458.09|12231
1629104400000|2021-08-16 09:00:00|4459.19|4458.59|4458.19|4457.59|4460.19|4459.59|4456.94|4456.34|8023
1629108000000|2021-08-16 10:00:00|4458.44|4457.84|4457.69|4457.09|4458.69|4458.09|4447.19|4446.59|25939
1629111600000|2021-08-16 11:00:00|4457.94|4457.34|4455.19|4454.59|4459.19|4458.59|4452.94|4452.34|14172
1629115200000|2021-08-16 12:00:00|4455.31|4454.71|4452.44|4451.84|4455.31|4454.71|4450.44|4449.84|24101
1629118800000|2021-08-16 13:00:00|4452.69|4452.09|4443.59|4443.19|4457.09|4456.69|4440.84|4440.44|166535
1629122400000|2021-08-16 14:00:00|4443.09|4442.69|4440.13|4439.73|4450.84|4450.44|4438.13|4437.73|229207
1629126000000|2021-08-16 15:00:00|4440.38|4439.98|4450.88|4450.48|4452.88|4452.48|4439.88|4439.48|125180
1629129600000|2021-08-16 16:00:00|4451.13|4450.73|4457.88|4457.48|4458.13|4457.73|4450.38|4449.98|86054
1629133200000|2021-08-16 17:00:00|4458|4457.6|4465.63|4465.23|4465.63|4465.23|4457.13|4456.73|84428
1629136800000|2021-08-16 18:00:00|4465.38|4464.98|4470.35|4469.95|4473.35|4472.95|4464.6|4464.2|84843
1629140400000|2021-08-16 19:00:00|4470.22|4469.82|4479.76|4479.36|4480.51|4480.11|4469.6|4469.2|168095
1629144000000|2021-08-16 20:00:00|4479.86|4479.26|4477.68|4476.18|4481.83|4481.23|4475.33|4474.73|59865
1629147600000|2021-08-16 21:00:00|4477.6|4476.1|4478.52|4477.02|4478.63|4477.13|4477.6|4476.1|0
1629151200000|2021-08-16 22:00:00|4478.22|4476.72|4475.58|4474.98|4478.22|4477.1|4475.08|4474.48|4750
1629154800000|2021-08-16 23:00:00|4475.83|4475.23|4476.58|4475.98|4477.58|4476.98|4475.2|4474.6|3235
1629158400000|2021-08-17 00:00:00|4476.33|4475.73|4472.08|4471.48|4476.83|4476.23|4470.83|4470.23|10036
1629162000000|2021-08-17 01:00:00|4472.2|4471.6|4471.08|4470.48|4472.33|4471.73|4469.33|4468.73|8503
1629165600000|2021-08-17 02:00:00|4471.33|4470.73|4470.83|4470.23|4471.58|4470.98|4469.58|4468.98|5110
1629169200000|2021-08-17 03:00:00|4470.58|4469.98|4469.08|4468.48|4471.2|4470.6|4468.45|4467.85|4290
1629172800000|2021-08-17 04:00:00|4469.33|4468.73|4469.83|4469.23|4470.58|4469.98|4469.08|4468.48|2716
1629176400000|2021-08-17 05:00:00|4469.7|4469.1|4466.58|4465.98|4469.83|4469.23|4466.33|4465.73|7847
1629180000000|2021-08-17 06:00:00|4466.33|4465.73|4462.83|4462.23|4466.83|4466.23|4459.83|4459.23|19843
1629183600000|2021-08-17 07:00:00|4462.58|4461.98|4459.08|4458.48|4463.33|4462.73|4452.58|4451.98|30873
1629187200000|2021-08-17 08:00:00|4459.58|4458.98|4460.58|4459.98|4463.08|4462.48|4457.83|4457.23|15697
1629190800000|2021-08-17 09:00:00|4460.33|4459.73|4460.33|4459.73|4464.33|4463.73|4458.95|4458.35|10673
1629194400000|2021-08-17 10:00:00|4460.08|4459.48|4459.58|4458.98|4461.58|4460.98|4457.33|4456.73|13362
1629198000000|2021-08-17 11:00:00|4459.7|4459.1|4459.83|4459.23|4460.58|4459.98|4454.58|4453.98|26096
1629201600000|2021-08-17 12:00:00|4459.7|4459.1|4459.7|4459.1|4461.58|4460.98|4453.08|4452.48|38527
1629205200000|2021-08-17 13:00:00|4459.83|4459.23|4445.48|4445.08|4459.83|4459.23|4441.73|4441.33|255755
1629208800000|2021-08-17 14:00:00|4444.98|4444.58|4452.73|4452.33|4458.48|4458.08|4442.73|4442.33|245826
1629212400000|2021-08-17 15:00:00|4452.48|4452.08|4439.6|4439.2|4454.23|4453.83|4439.1|4438.7|164764
1629216000000|2021-08-17 16:00:00|4439.35|4438.95|4419.24|4418.84|4441.85|4441.45|4418.24|4417.84|259300
1629219600000|2021-08-17 17:00:00|4418.99|4418.59|4430.24|4429.84|4430.99|4430.59|4417.74|4417.34|169874
1629223200000|2021-08-17 18:00:00|4429.99|4429.59|4439.99|4439.59|4440.74|4440.34|4426.99|4426.59|160931
1629226800000|2021-08-17 19:00:00|4440.24|4439.84|4450.13|4449.73|4450.13|4449.73|4436.63|4436.23|237810
1629230400000|2021-08-17 20:00:00|4449.29|4448.89|4442.82|4441.32|4450.14|4449.54|4440.64|4440.04|59647
1629234000000|2021-08-17 21:00:00|4443|4441.5|4442.24|4440.74|4443.04|4441.54|4442.09|4440.59|9
1629237600000|2021-08-17 22:00:00|4441.26|4440.66|4442.14|4441.54|4443.89|4443.29|4439.39|4438.79|4903
1629241200000|2021-08-17 23:00:00|4442.39|4441.79|4438.39|4437.79|4443.26|4442.66|4438.39|4437.79|4746
1629244800000|2021-08-18 00:00:00|4438.64|4438.04|4443.14|4442.54|4444.64|4444.04|4437.39|4436.79|9515
1629248400000|2021-08-18 01:00:00|4443.26|4442.66|4445.89|4445.29|4448.39|4447.79|4442.39|4441.79|10414
1629252000000|2021-08-18 02:00:00|4446.01|4445.41|4450.39|4449.79|4451.14|4450.54|4444.89|4444.29|8659
1629255600000|2021-08-18 03:00:00|4450.51|4449.91|4451.64|4451.04|4452.89|4452.29|4449.89|4449.29|5722
1629259200000|2021-08-18 04:00:00|4451.76|4451.16|4451.89|4451.29|4453.64|4453.04|4451.64|4451.04|3717
1629262800000|2021-08-18 05:00:00|4452.14|4451.54|4451.89|4451.29|4453.64|4453.04|4451.39|4450.79|4097
1629266400000|2021-08-18 06:00:00|4452.14|4451.54|4450.14|4449.54|4452.39|4451.79|4449.14|4448.54|7130
1629270000000|2021-08-18 07:00:00|4449.89|4449.29|4443.39|4442.79|4452.14|4451.54|4442.39|4441.79|18082
1629273600000|2021-08-18 08:00:00|4443.26|4442.66|4443.89|4443.29|4447.89|4447.29|4440.89|4440.29|13603
1629277200000|2021-08-18 09:00:00|4443.76|4443.16|4442.14|4441.54|4445.89|4445.29|4441.89|4441.29|12407
1629280800000|2021-08-18 10:00:00|4442.26|4441.66|4447.39|4446.79|4448.39|4447.79|4440.14|4439.54|14813
1629284400000|2021-08-18 11:00:00|4447.64|4447.04|4444.39|4443.79|4448.39|4447.79|4443.39|4442.79|10642
1629288000000|2021-08-18 12:00:00|4444.51|4443.91|4440.64|4440.04|4446.39|4445.79|4439.39|4438.79|22424
1629291600000|2021-08-18 13:00:00|4440.89|4440.29|4449.04|4448.64|4449.29|4448.89|4435.04|4434.64|150836
1629295200000|2021-08-18 14:00:00|4448.79|4448.39|4446.04|4445.64|4454.29|4453.89|4444.54|4444.14|183090
1629298800000|2021-08-18 15:00:00|4446.29|4445.89|4441.54|4441.14|4446.54|4446.14|4439.54|4439.14|128967
1629302400000|2021-08-18 16:00:00|4441.79|4441.39|4441.79|4441.39|4445.04|4444.64|4437.79|4437.39|79005
1629306000000|2021-08-18 17:00:00|4441.54|4441.14|4441.29|4440.89|4442.54|4442.14|4436.79|4436.39|60573
1629309600000|2021-08-18 18:00:00|4441.54|4441.14|4437|4436.6|4450.5|4450.1|4425.75|4425.35|283368
1629313200000|2021-08-18 19:00:00|4436.5|4436.1|4400.9|4400.5|4437|4436.6|4397.65|4397.25|370636
1629316800000|2021-08-18 20:00:00|4401|4400.4|4394.31|4392.81|4402.46|4401.86|4386.71|4386.11|102673
1629320400000|2021-08-18 21:00:00|4394.45|4392.95|4395.07|4393.57|4396.44|4394.94|4394.2|4392.7|0
1629324000000|2021-08-18 22:00:00|4394.83|4394.23|4398.96|4398.36|4399.21|4398.61|4393.58|4392.98|10699
1629327600000|2021-08-18 23:00:00|4398.71|4398.11|4396.46|4395.86|4399.21|4398.61|4394.46|4393.86|9232
1629331200000|2021-08-19 00:00:00|4396.33|4395.73|4401.21|4400.61|4402.46|4401.86|4395.96|4395.36|13744
1629334800000|2021-08-19 01:00:00|4401.08|4400.48|4398.71|4398.11|4404.21|4403.61|4398.46|4397.86|10270
1629338400000|2021-08-19 02:00:00|4398.46|4397.86|4397.21|4396.61|4399.46|4398.86|4392.96|4392.36|14253
1629342000000|2021-08-19 03:00:00|4397.46|4396.86|4396.71|4396.11|4400.21|4399.61|4395.46|4394.86|6834
1629345600000|2021-08-19 04:00:00|4396.46|4395.86|4395.21|4394.61|4397.46|4396.86|4394.46|4393.86|5252
1629349200000|2021-08-19 05:00:00|4395.33|4394.73|4386.96|4386.36|4395.71|4395.11|4386.96|4386.36|13739
1629352800000|2021-08-19 06:00:00|4386.71|4386.11|4368.71|4368.11|4389.21|4388.61|4367.21|4366.61|38016
1629356400000|2021-08-19 07:00:00|4368.83|4368.23|4367.58|4366.98|4375.21|4374.61|4363.46|4362.86|51952
1629360000000|2021-08-19 08:00:00|4367.46|4366.86|4360.21|4359.61|4367.71|4367.11|4356.96|4356.36|43897
1629363600000|2021-08-19 09:00:00|4360.46|4359.86|4372.71|4372.11|4375.46|4374.86|4352.71|4352.11|42413
1629367200000|2021-08-19 10:00:00|4372.46|4371.86|4365.96|4365.36|4378.08|4377.48|4365.21|4364.61|29036
1629370800000|2021-08-19 11:00:00|4366.46|4365.86|4360.46|4359.86|4369.08|4368.48|4359.71|4359.11|35645
1629374400000|2021-08-19 12:00:00|4360.71|4360.11|4360.46|4359.86|4368.71|4368.11|4356.46|4355.86|44914
1629378000000|2021-08-19 13:00:00|4360.71|4360.11|4393.36|4392.96|4396.86|4396.46|4360.71|4360.11|289067
1629381600000|2021-08-19 14:00:00|4393.61|4393.21|4402.91|4402.51|4408.11|4407.71|4382.91|4382.51|310008
1629385200000|2021-08-19 15:00:00|4403.16|4402.76|4415.16|4414.76|4418.41|4418.01|4396.16|4395.76|202401
1629388800000|2021-08-19 16:00:00|4415.41|4415.01|4416.65|4416.25|4419.16|4418.76|4407.66|4407.26|117215
1629392400000|2021-08-19 17:00:00|4416.9|4416.5|4397.15|4396.75|4417.15|4416.75|4396.9|4396.5|119131
1629396000000|2021-08-19 18:00:00|4396.9|4396.5|4404.4|4404|4404.9|4404.5|4382.4|4382|217699
1629399600000|2021-08-19 19:00:00|4404.15|4403.75|4406.69|4406.29|4418.44|4418.04|4400.44|4400.04|229085
1629403200000|2021-08-19 20:00:00|4406.47|4406.07|4408.32|4406.82|4411.82|4411.22|4406.07|4405.47|44983
1629406800000|2021-08-19 21:00:00|4408.1|4406.6|4407.41|4405.91|4408.54|4407.04|4407.01|4405.51|0
1629410400000|2021-08-19 22:00:00|4408.19|4407.59|4403.82|4403.22|4408.19|4407.59|4403.32|4402.72|6306
1629414000000|2021-08-19 23:00:00|4404.07|4403.47|4399.07|4398.47|4405.07|4404.47|4397.32|4396.72|8299
1629417600000|2021-08-20 00:00:00|4398.82|4398.22|4407.82|4407.22|4410.57|4409.97|4398.82|4398.22|12949
1629421200000|2021-08-20 01:00:00|4407.94|4407.34|4396.07|4395.47|4409.57|4408.97|4393.07|4392.47|17193
1629424800000|2021-08-20 02:00:00|4396.32|4395.72|4398.07|4397.47|4400.07|4399.47|4395.82|4395.22|8593
1629428400000|2021-08-20 03:00:00|4397.94|4397.34|4400.82|4400.22|4402.82|4402.22|4396.57|4395.97|8076
1629432000000|2021-08-20 04:00:00|4401.07|4400.47|4399.94|4399.34|4401.82|4401.22|4397.82|4397.22|3892
1629435600000|2021-08-20 05:00:00|4399.82|4399.22|4397.32|4396.72|4399.82|4399.22|4391.07|4390.47|13446
1629439200000|2021-08-20 06:00:00|4397.07|4396.47|4394.82|4394.22|4400.07|4399.47|4391.82|4391.22|11674
1629442800000|2021-08-20 07:00:00|4394.69|4394.09|4381.82|4381.22|4396.07|4395.47|4376.32|4375.72|39135
1629446400000|2021-08-20 08:00:00|4382.07|4381.47|4385.32|4384.72|4388.57|4387.97|4378.44|4377.84|22315
1629450000000|2021-08-20 09:00:00|4385.07|4384.47|4389.69|4389.09|4394.57|4393.97|4382.57|4381.97|18870
1629453600000|2021-08-20 10:00:00|4389.82|4389.22|4388.07|4387.47|4391.07|4390.47|4384.69|4384.09|14787
1629457200000|2021-08-20 11:00:00|4388.32|4387.72|4387.07|4386.47|4393.07|4392.47|4383.07|4382.47|20197
1629460800000|2021-08-20 12:00:00|4387.32|4386.72|4404.57|4403.97|4404.57|4403.97|4386.07|4385.47|36696
1629464400000|2021-08-20 13:00:00|4404.32|4403.72|4426.09|4425.69|4428.47|4428.07|4402.32|4401.72|227257
1629468000000|2021-08-20 14:00:00|4425.97|4425.57|4429.56|4429.16|4437.56|4437.16|4425.22|4424.82|214341
1629471600000|2021-08-20 15:00:00|4429.31|4428.91|4432.06|4431.66|4435.31|4434.91|4427.31|4426.91|100746
1629475200000|2021-08-20 16:00:00|4431.81|4431.41|4439.91|4439.51|4443.16|4442.76|4430.81|4430.41|96442
1629478800000|2021-08-20 17:00:00|4440.16|4439.76|4435.41|4435.01|4442.91|4442.51|4434.91|4434.51|68173
1629482400000|2021-08-20 18:00:00|4435.66|4435.26|4435.91|4435.51|4439.66|4439.26|4432.16|4431.76|79991
1629486000000|2021-08-20 19:00:00|4435.41|4435.01|4441.06|4440.66|4444.81|4444.41|4434.91|4434.51|183656
1629489600000|2021-08-20 20:00:00|4440.66|4440.26|4442.2|4440.7|4442.26|4441.66|4437.26|4436.66|70527
1629493200000|2021-08-20 21:00:00|4442.21|4440.71|4442.21|4440.71|4442.21|4440.71|4442.21|4440.71|4
1629669600000|2021-08-22 22:00:00|4438.13|4437.53|4444.13|4443.53|4446.26|4445.66|4437.76|4437.16|7644
1629673200000|2021-08-22 23:00:00|4444.01|4443.41|4444.26|4443.66|4446.51|4445.91|4443.01|4442.41|4766
1629676800000|2021-08-23 00:00:00|4444.01|4443.41|4447.01|4446.41|4447.51|4446.91|4443.51|4442.91|10370
1629680400000|2021-08-23 01:00:00|4447.26|4446.66|4452.88|4452.28|4454.26|4453.66|4446.51|4445.91|14004
1629684000000|2021-08-23 02:00:00|4452.76|4452.16|4455.51|4454.91|4455.76|4455.16|4452.76|4452.16|7259
1629687600000|2021-08-23 03:00:00|4455.76|4455.16|4456.76|4456.16|4458.76|4458.16|4454.88|4454.28|7872
1629691200000|2021-08-23 04:00:00|4456.63|4456.03|4457.76|4457.16|4458.01|4457.41|4456.01|4455.41|2761
1629694800000|2021-08-23 05:00:00|4457.51|4456.91|4455.01|4454.41|4458.51|4457.91|4455.01|4454.41|6504
1629698400000|2021-08-23 06:00:00|4455.26|4454.66|4457.01|4456.41|4457.51|4456.91|4453.76|4453.16|10368
1629702000000|2021-08-23 07:00:00|4457.26|4456.66|4451.76|4451.16|4458.01|4457.41|4449.51|4448.91|24072
1629705600000|2021-08-23 08:00:00|4451.88|4451.28|4454.26|4453.66|4454.51|4453.91|4449.51|4448.91|14713
1629709200000|2021-08-23 09:00:00|4454.13|4453.53|4455.01|4454.41|4456.01|4455.41|4452.13|4451.53|8607
1629712800000|2021-08-23 10:00:00|4455.13|4454.53|4456.26|4455.66|4457.01|4456.41|4454.01|4453.41|9630
1629716400000|2021-08-23 11:00:00|4456.01|4455.41|4456.26|4455.66|4458.76|4458.16|4454.01|4453.41|13604
1629720000000|2021-08-23 12:00:00|4456.51|4455.91|4456.76|4456.16|4457.51|4456.91|4454.76|4454.16|16418
1629723600000|2021-08-23 13:00:00|4456.51|4455.91|4470.66|4470.26|4471.16|4470.76|4454.76|4454.16|151770
1629727200000|2021-08-23 14:00:00|4470.91|4470.51|4480.33|4479.93|4481.08|4480.68|4469.16|4468.76|149894
1629730800000|2021-08-23 15:00:00|4480.58|4480.18|4485.33|4484.93|4486.58|4486.18|4480.08|4479.68|94039
1629734400000|2021-08-23 16:00:00|4485.58|4485.18|4489.43|4489.03|4489.68|4489.28|4484.68|4484.28|59035
1629738000000|2021-08-23 17:00:00|4489.68|4489.28|4485.18|4484.78|4490.18|4489.78|4482.18|4481.78|77668
1629741600000|2021-08-23 18:00:00|4485.43|4485.03|4488.18|4487.78|4488.93|4488.53|4484.43|4484.03|53374
1629745200000|2021-08-23 19:00:00|4487.93|4487.53|4480.74|4480.34|4488.68|4488.28|4479.49|4479.09|150260
1629748800000|2021-08-23 20:00:00|4480.72|4480.32|4486.3|4484.8|4486.32|4485.47|4479.57|4478.97|64179
1629752400000|2021-08-23 21:00:00|4486.19|4484.69|4486.3|4484.8|4486.66|4485.16|4485.72|4484.22|0
1629756000000|2021-08-23 22:00:00|4485.44|4484.84|4486.82|4486.22|4488.07|4487.47|4484.57|4483.97|4607
1629759600000|2021-08-23 23:00:00|4486.69|4486.09|4487.82|4487.22|4487.82|4487.22|4486.69|4486.09|2133
1629763200000|2021-08-24 00:00:00|4488.07|4487.47|4487.32|4486.72|4488.32|4487.72|4485.82|4485.22|5146
1629766800000|2021-08-24 01:00:00|4487.44|4486.84|4488.32|4487.72|4488.82|4488.22|4485.82|4485.22|5265
1629770400000|2021-08-24 02:00:00|4488.57|4487.97|4486.82|4486.22|4488.57|4487.97|4486.82|4486.22|3379
1629774000000|2021-08-24 03:00:00|4487.07|4486.47|4487.32|4486.72|4487.82|4487.22|4486.57|4485.97|2727
1629777600000|2021-08-24 04:00:00|4487.07|4486.47|4487.32|4486.72|4487.82|4487.22|4487.07|4486.47|1519
1629781200000|2021-08-24 05:00:00|4487.44|4486.84|4489.32|4488.72|4489.82|4489.22|4487.19|4486.59|4709
1629784800000|2021-08-24 06:00:00|4489.57|4488.97|4496.07|4495.47|4496.32|4495.72|4488.57|4487.97|12937
1629788400000|2021-08-24 07:00:00|4495.82|4495.22|4490.57|4489.97|4496.07|4495.47|4489.57|4488.97|16503
1629792000000|2021-08-24 08:00:00|4490.07|4489.47|4489.82|4489.22|4492.32|4491.72|4488.57|4487.97|10853
1629795600000|2021-08-24 09:00:00|4489.69|4489.09|4485.07|4484.47|4490.57|4489.97|4484.57|4483.97|10293
1629799200000|2021-08-24 10:00:00|4485.32|4484.72|4489.32|4488.72|4489.57|4488.97|4484.57|4483.97|11636
1629802800000|2021-08-24 11:00:00|4489.57|4488.97|4485.82|4485.22|4489.82|4489.22|4485.32|4484.72|13288
1629806400000|2021-08-24 12:00:00|4485.94|4485.34|4483.32|4482.72|4486.82|4486.22|4481.32|4480.72|24308
1629810000000|2021-08-24 13:00:00|4483.44|4482.84|4487.72|4487.32|4489.47|4489.07|4481.97|4481.57|137967
1629813600000|2021-08-24 14:00:00|4487.97|4487.57|4489.47|4489.07|4492.22|4491.82|4485.97|4485.57|120726
1629817200000|2021-08-24 15:00:00|4489.72|4489.32|4488.29|4487.89|4491.79|4491.39|4485.54|4485.14|86042
1629820800000|2021-08-24 16:00:00|4488.16|4487.76|4487.26|4486.86|4488.29|4487.89|4483.79|4483.39|53883
1629824400000|2021-08-24 17:00:00|4487.51|4487.11|4490.26|4489.86|4491.01|4490.61|4487.26|4486.86|45999
1629828000000|2021-08-24 18:00:00|4490.51|4490.11|4492.76|4492.36|4493.01|4492.61|4490.01|4489.61|37125
1629831600000|2021-08-24 19:00:00|4492.51|4492.11|4487.65|4487.25|4493.26|4492.86|4484.9|4484.5|113990
1629835200000|2021-08-24 20:00:00|4487.4|4487|4488.84|4487.34|4488.94|4488.34|4486.19|4485.59|45375
1629838800000|2021-08-24 21:00:00|4488.37|4486.87|4489.57|4488.07|4489.86|4488.36|4488.37|4486.87|5
1629842400000|2021-08-24 22:00:00|4488.56|4487.96|4487.44|4486.84|4489.19|4488.59|4487.44|4486.84|2524
1629846000000|2021-08-24 23:00:00|4487.56|4486.96|4486.19|4485.59|4487.94|4487.34|4484.44|4483.84|3671
1629849600000|2021-08-25 00:00:00|4485.94|4485.34|4486.19|4485.59|4489.94|4489.34|4485.94|4485.34|6671
1629853200000|2021-08-25 01:00:00|4485.94|4485.34|4485.44|4484.84|4487.44|4486.84|4484.94|4484.34|4660
1629856800000|2021-08-25 02:00:00|4485.19|4484.59|4483.44|4482.84|4486.44|4485.84|4482.19|4481.59|5902
1629860400000|2021-08-25 03:00:00|4483.31|4482.71|4482.94|4482.34|4484.44|4483.84|4480.94|4480.34|4361
1629864000000|2021-08-25 04:00:00|4483.19|4482.59|4481.44|4480.84|4483.44|4482.84|4481.44|4480.84|2630
1629867600000|2021-08-25 05:00:00|4481.69|4481.09|4486.44|4485.84|4486.69|4486.09|4481.69|4481.09|4272
1629871200000|2021-08-25 06:00:00|4486.31|4485.71|4486.94|4486.34|4487.44|4486.84|4485.19|4484.59|4696
1629874800000|2021-08-25 07:00:00|4486.69|4486.09|4487.44|4486.84|4489.44|4488.84|4486.19|4485.59|10257
1629878400000|2021-08-25 08:00:00|4487.31|4486.71|4489.19|4488.59|4491.94|4491.34|4485.94|4485.34|12537
1629882000000|2021-08-25 09:00:00|4489.31|4488.71|4489.69|4489.09|4490.69|4490.09|4488.19|4487.59|7404
1629885600000|2021-08-25 10:00:00|4489.44|4488.84|4488.94|4488.34|4490.19|4489.59|4487.69|4487.09|5210
1629889200000|2021-08-25 11:00:00|4489.19|4488.59|4486.44|4485.84|4489.19|4488.59|4482.69|4482.09|13757
1629892800000|2021-08-25 12:00:00|4486.19|4485.59|4489.44|4488.84|4489.69|4489.09|4484.94|4484.34|16306
1629896400000|2021-08-25 13:00:00|4489.69|4489.09|4490.84|4490.44|4491.09|4490.69|4485.59|4485.19|110407
1629900000000|2021-08-25 14:00:00|4491.09|4490.69|4492.08|4491.68|4493.33|4492.93|4488.58|4488.18|113581
1629903600000|2021-08-25 15:00:00|4492.33|4491.93|4498.83|4498.43|4500.08|4499.68|4491.58|4491.18|83649
1629907200000|2021-08-25 16:00:00|4499.08|4498.68|4500.46|4500.06|4501.46|4501.06|4498.33|4497.93|67334
1629910800000|2021-08-25 17:00:00|4500.21|4499.81|4498.46|4498.06|4500.46|4500.06|4498.21|4497.81|46676
1629914400000|2021-08-25 18:00:00|4498.71|4498.31|4498.71|4498.31|4500.71|4500.31|4496.46|4496.06|56662
1629918000000|2021-08-25 19:00:00|4498.46|4498.06|4497.12|4496.72|4502.37|4501.97|4495.71|4495.31|134741
1629921600000|2021-08-25 20:00:00|4496.95|4496.55|4498.56|4497.06|4498.58|4497.7|4496.05|4495.45|44810
1629925200000|2021-08-25 21:00:00|4498.63|4497.13|4499.01|4497.51|4499.12|4497.62|4497.94|4496.44|0
1629928800000|2021-08-25 22:00:00|4498.42|4497.82|4497.55|4496.95|4498.67|4498.07|4496.55|4495.95|3226
1629932400000|2021-08-25 23:00:00|4497.8|4497.2|4496.8|4496.2|4498.05|4497.45|4496.67|4496.07|2216
1629936000000|2021-08-26 00:00:00|4497.05|4496.45|4493.3|4492.7|4497.05|4496.45|4491.8|4491.2|7610
1629939600000|2021-08-26 01:00:00|4493.05|4492.45|4491.3|4490.7|4493.3|4492.7|4489.05|4488.45|8337
1629943200000|2021-08-26 02:00:00|4491.55|4490.95|4490.3|4489.7|4492.05|4491.45|4487.8|4487.2|6798
1629946800000|2021-08-26 03:00:00|4490.05|4489.45|4490.3|4489.7|4491.05|4490.45|4488.05|4487.45|3507
1629950400000|2021-08-26 04:00:00|4490.05|4489.45|4490.8|4490.2|4491.8|4491.2|4489.8|4489.2|2280
1629954000000|2021-08-26 05:00:00|4490.55|4489.95|4492.55|4491.95|4492.8|4492.2|4490.55|4489.95|3599
1629957600000|2021-08-26 06:00:00|4492.42|4491.82|4489.3|4488.7|4493.05|4492.45|4488.3|4487.7|9365
1629961200000|2021-08-26 07:00:00|4489.05|4488.45|4493.8|4493.2|4495.3|4494.7|4484.8|4484.2|27727
1629964800000|2021-08-26 08:00:00|4494.05|4493.45|4492.05|4491.45|4496.05|4495.45|4492.05|4491.45|9754
1629968400000|2021-08-26 09:00:00|4492.3|4491.7|4493.3|4492.7|4493.3|4492.7|4488.8|4488.2|9704
1629972000000|2021-08-26 10:00:00|4493.05|4492.45|4493.8|4493.2|4495.05|4494.45|4492.05|4491.45|8827
1629975600000|2021-08-26 11:00:00|4494.05|4493.45|4496.05|4495.45|4497.05|4496.45|4493.3|4492.7|10722
1629979200000|2021-08-26 12:00:00|4495.8|4495.2|4492.55|4491.95|4497.3|4496.7|4489.55|4488.95|35097
1629982800000|2021-08-26 13:00:00|4492.8|4492.2|4489.7|4489.3|4496.2|4495.8|4489.7|4489.3|122719
1629986400000|2021-08-26 14:00:00|4489.45|4489.05|4476.66|4476.26|4493.66|4493.26|4472.66|4472.26|282976
1629990000000|2021-08-26 15:00:00|4475.91|4475.51|4482.66|4482.26|4486.66|4486.26|4469.66|4469.26|204899
1629993600000|2021-08-26 16:00:00|4482.91|4482.51|4484.66|4484.26|4488.41|4488.01|4482.66|4482.26|80598
1629997200000|2021-08-26 17:00:00|4484.78|4484.38|4482.16|4481.76|4486.66|4486.26|4479.41|4479.01|68806
1630000800000|2021-08-26 18:00:00|4481.91|4481.51|4474.66|4474.26|4482.16|4481.76|4474.16|4473.76|113049
1630004400000|2021-08-26 19:00:00|4474.41|4474.01|4470.59|4470.19|4476.84|4476.44|4469.16|4468.76|219882
1630008000000|2021-08-26 20:00:00|4470.44|4470.04|4474.51|4473.01|4474.54|4473.94|4470.04|4469.44|47401
1630011600000|2021-08-26 21:00:00|4474.55|4473.05|4474.33|4472.83|4474.88|4473.38|4474.01|4472.51|4
1630015200000|2021-08-26 22:00:00|4474.16|4473.56|4473.54|4472.94|4475.79|4475.19|4473.29|4472.69|4914
1630018800000|2021-08-26 23:00:00|4473.29|4472.69|4470.04|4469.44|4473.29|4472.69|4468.29|4467.69|5453
1630022400000|2021-08-27 00:00:00|4469.79|4469.19|4470.54|4469.94|4470.79|4470.19|4466.29|4465.69|11706
1630026000000|2021-08-27 01:00:00|4470.79|4470.19|4474.29|4473.69|4475.29|4474.69|4469.79|4469.19|8165
1630029600000|2021-08-27 02:00:00|4474.54|4473.94|4479.04|4478.44|4481.79|4481.19|4474.29|4473.69|9546
1630033200000|2021-08-27 03:00:00|4478.79|4478.19|4479.04|4478.44|4480.04|4479.44|4478.54|4477.94|2933
1630036800000|2021-08-27 04:00:00|4479.29|4478.69|4480.04|4479.44|4480.79|4480.19|4479.04|4478.44|1771
1630040400000|2021-08-27 05:00:00|4480.29|4479.69|4480.04|4479.44|4481.04|4480.44|4477.54|4476.94|4045
1630044000000|2021-08-27 06:00:00|4480.29|4479.69|4482.79|4482.19|4485.04|4484.44|4479.04|4478.44|8870
1630047600000|2021-08-27 07:00:00|4482.54|4481.94|4485.29|4484.69|4488.04|4487.44|4480.29|4479.69|13593
1630051200000|2021-08-27 08:00:00|4485.54|4484.94|4483.54|4482.94|4485.79|4485.19|4481.79|4481.19|7677
1630054800000|2021-08-27 09:00:00|4483.79|4483.19|4484.79|4484.19|4485.79|4485.19|4482.04|4481.44|7164
1630058400000|2021-08-27 10:00:00|4485.04|4484.44|4483.04|4482.44|4485.54|4484.94|4482.54|4481.94|6723
1630062000000|2021-08-27 11:00:00|4483.29|4482.69|4480.04|4479.44|4484.29|4483.69|4477.54|4476.94|12691
1630065600000|2021-08-27 12:00:00|4479.79|4479.19|4482.79|4482.19|4484.29|4483.69|4479.04|4478.44|18337
1630069200000|2021-08-27 13:00:00|4483.04|4482.44|4484.94|4484.54|4487.44|4487.04|4477.69|4477.19|127632
1630072800000|2021-08-27 14:00:00|4485.19|4484.79|4503.69|4503.29|4505.94|4505.54|4479.19|4478.79|300337
1630076400000|2021-08-27 15:00:00|4504.19|4503.79|4506.19|4505.79|4507.19|4506.79|4499.69|4499.29|137930
1630080000000|2021-08-27 16:00:00|4506.44|4506.04|4509.19|4508.79|4509.19|4508.79|4504.19|4503.79|72286
1630083600000|2021-08-27 17:00:00|4508.94|4508.54|4510.69|4510.29|4511.94|4511.54|4508.69|4508.29|59171
1630087200000|2021-08-27 18:00:00|4510.94|4510.54|4509.19|4508.79|4510.94|4510.54|4507.44|4507.04|68916
1630090800000|2021-08-27 19:00:00|4509.44|4509.04|4509.59|4509.19|4513.59|4513.19|4507.34|4506.94|196255
1630094400000|2021-08-27 20:00:00|4509.31|4508.91|4511.49|4509.99|4511.77|4510.81|4506.91|4506.31|76893
1630098000000|2021-08-27 21:00:00|||||||||2
1630274400000|2021-08-29 22:00:00|4510.78|4510.18|4511.41|4510.81|4513.41|4512.81|4509.41|4508.81|5631
1630278000000|2021-08-29 23:00:00|4511.66|4511.06|4514.16|4513.56|4516.66|4516.06|4510.91|4510.31|6586
1630281600000|2021-08-30 00:00:00|4514.41|4513.81|4506.91|4506.31|4515.41|4514.81|4505.91|4505.31|11488
1630285200000|2021-08-30 01:00:00|4507.16|4506.56|4507.91|4507.31|4508.91|4508.31|4504.41|4503.81|8625
1630288800000|2021-08-30 02:00:00|4508.03|4507.43|4509.66|4509.06|4510.41|4509.81|4507.66|4507.06|5725
1630292400000|2021-08-30 03:00:00|4509.41|4508.81|4512.66|4512.06|4512.91|4512.31|4509.16|4508.56|4623
1630296000000|2021-08-30 04:00:00|4512.41|4511.81|4511.41|4510.81|4512.91|4512.31|4511.16|4510.56|2251
1630299600000|2021-08-30 05:00:00|4511.66|4511.06|4511.66|4511.06|4513.16|4512.56|4510.66|4510.06|4759
1630303200000|2021-08-30 06:00:00|4511.91|4511.31|4511.41|4510.81|4512.66|4512.06|4510.66|4510.06|5476
1630306800000|2021-08-30 07:00:00|4511.66|4511.06|4511.66|4511.06|4512.16|4511.56|4509.66|4509.06|10626
1630310400000|2021-08-30 08:00:00|4511.78|4511.18|4512.41|4511.81|4513.16|4512.56|4510.91|4510.31|6529
1630314000000|2021-08-30 09:00:00|4512.53|4511.93|4512.41|4511.81|4513.16|4512.56|4511.16|4510.56|4418
1630317600000|2021-08-30 10:00:00|4512.66|4512.06|4512.91|4512.31|4514.66|4514.06|4511.91|4511.31|5575
1630321200000|2021-08-30 11:00:00|4512.66|4512.06|4513.16|4512.56|4513.41|4512.81|4512.16|4511.56|5072
1630324800000|2021-08-30 12:00:00|4513.41|4512.81|4514.91|4514.31|4515.66|4515.06|4512.16|4511.56|18649
1630328400000|2021-08-30 13:00:00|4514.66|4514.06|4521.18|4520.78|4521.56|4521.16|4514.06|4513.66|141968
1630332000000|2021-08-30 14:00:00|4521.31|4520.91|4535.06|4534.66|4535.06|4534.66|4519.31|4518.91|172610
1630335600000|2021-08-30 15:00:00|4535.31|4534.91|4536.06|4535.66|4537.81|4537.41|4533.06|4532.66|109142
1630339200000|2021-08-30 16:00:00|4536.31|4535.91|4534.4|4534|4536.56|4536.16|4530.81|4530.41|68107
1630342800000|2021-08-30 17:00:00|4534.65|4534.25|4536.65|4536.25|4536.65|4536.25|4533.4|4533|48337
1630346400000|2021-08-30 18:00:00|4536.4|4536|4536.15|4535.75|4537.9|4537.5|4533.4|4533|60973
1630350000000|2021-08-30 19:00:00|4535.9|4535.5|4529.05|4528.65|4536.9|4536.5|4527.8|4527.4|173617
1630353600000|2021-08-30 20:00:00|4528.53|4528.13|4533.56|4532.06|4533.59|4532.78|4527.13|4526.53|61051
1630357200000|2021-08-30 21:00:00|4533.49|4531.99|4533.49|4531.99|4533.78|4532.28|4532.83|4531.33|1
1630360800000|2021-08-30 22:00:00|4532.5|4531.9|4533.13|4532.53|4534.38|4533.78|4531.88|4531.28|3389
1630364400000|2021-08-30 23:00:00|4533.38|4532.78|4530.38|4529.78|4533.38|4532.78|4529.63|4529.03|4401
1630368000000|2021-08-31 00:00:00|4530.13|4529.53|4529.38|4528.78|4531.63|4531.03|4528.88|4528.28|7214
1630371600000|2021-08-31 01:00:00|4529.13|4528.53|4528.88|4528.28|4530.88|4530.28|4528.63|4528.03|4863
1630375200000|2021-08-31 02:00:00|4528.63|4528.03|4529.38|4528.78|4529.88|4529.28|4528.13|4527.53|3688
1630378800000|2021-08-31 03:00:00|4529.25|4528.65|4533.63|4533.03|4534.63|4534.03|4529.25|4528.65|5643
1630382400000|2021-08-31 04:00:00|4533.88|4533.28|4540.13|4539.53|4540.63|4540.03|4533.13|4532.53|7066
1630386000000|2021-08-31 05:00:00|4540.38|4539.78|4542.63|4542.03|4543.13|4542.53|4539.38|4538.78|11689
1630389600000|2021-08-31 06:00:00|4542.88|4542.28|4542.63|4542.03|4545.13|4544.53|4542.13|4541.53|13068
1630393200000|2021-08-31 07:00:00|4542.13|4541.53|4540.13|4539.53|4543.13|4542.53|4539.88|4539.28|18562
1630396800000|2021-08-31 08:00:00|4539.88|4539.28|4538.63|4538.03|4541|4540.4|4537.88|4537.28|15517
1630400400000|2021-08-31 09:00:00|4538.5|4537.9|4536|4535.4|4539.88|4539.28|4535.63|4535.03|12262
1630404000000|2021-08-31 10:00:00|4535.88|4535.28|4527.63|4527.03|4537.13|4536.53|4525.25|4524.65|32694
1630407600000|2021-08-31 11:00:00|4527.38|4526.78|4526.63|4526.03|4531.38|4530.78|4525|4524.4|31618
1630411200000|2021-08-31 12:00:00|4526.5|4525.9|4525.13|4524.53|4527.5|4526.9|4519.25|4518.65|43142
1630414800000|2021-08-31 13:00:00|4525.38|4524.78|4517.78|4517.38|4529.63|4529.03|4515.78|4515.38|159790
1630418400000|2021-08-31 14:00:00|4517.65|4517.25|4527.3|4526.9|4527.68|4527.28|4516.78|4516.38|183605
1630422000000|2021-08-31 15:00:00|4527.43|4527.03|4529.93|4529.53|4531.43|4531.03|4523.43|4523.03|110540
1630425600000|2021-08-31 16:00:00|4530.18|4529.78|4529.56|4529.16|4531.18|4530.78|4527.93|4527.53|64561
1630429200000|2021-08-31 17:00:00|4529.31|4528.91|4525.31|4524.91|4529.31|4528.91|4520.81|4520.41|90355
1630432800000|2021-08-31 18:00:00|4525.56|4525.16|4525.31|4524.91|4525.81|4525.41|4520.31|4519.91|80592
1630436400000|2021-08-31 19:00:00|4525.56|4525.16|4523.15|4522.75|4526.65|4526.25|4518.4|4518|333524
1630440000000|2021-08-31 20:00:00|4522.85|4522.45|4530.99|4529.49|4531.02|4530.35|4522.45|4521.85|92915
1630443600000|2021-08-31 21:00:00|4530.73|4529.23|4530.28|4528.78|4530.95|4529.45|4530.06|4528.56|0
1630447200000|2021-08-31 22:00:00|4530.32|4529.72|4529.2|4528.6|4531.45|4530.85|4528.45|4527.85|4352
1630450800000|2021-08-31 23:00:00|4529.45|4528.85|4530.95|4530.35|4530.95|4530.35|4528.2|4527.6|3847
1630454400000|2021-09-01 00:00:00|4531.2|4530.6|4527.7|4527.1|4531.95|4531.35|4526.45|4525.85|11798
1630458000000|2021-09-01 01:00:00|4527.45|4526.85|4531.95|4531.35|4531.95|4531.35|4526.95|4526.35|6535
1630461600000|2021-09-01 02:00:00|4532.2|4531.6|4535.45|4534.85|4535.45|4534.85|4532.2|4531.6|8869
1630465200000|2021-09-01 03:00:00|4535.7|4535.1|4534.7|4534.1|4536.7|4536.1|4534.45|4533.85|6478
1630468800000|2021-09-01 04:00:00|4534.82|4534.22|4534.7|4534.1|4536.2|4535.6|4534.45|4533.85|3001
1630472400000|2021-09-01 05:00:00|4534.82|4534.22|4537.2|4536.6|4538.45|4537.85|4534.7|4534.1|7056
1630476000000|2021-09-01 06:00:00|4537.45|4536.85|4540.45|4539.85|4541.2|4540.6|4537.2|4536.6|10213
1630479600000|2021-09-01 07:00:00|4540.7|4540.1|4541.2|4540.6|4542.45|4541.85|4539.95|4539.35|26844
1630483200000|2021-09-01 08:00:00|4541.32|4540.72|4539.95|4539.35|4542.2|4541.6|4539.45|4538.85|18879
1630486800000|2021-09-01 09:00:00|4539.82|4539.22|4536.7|4536.1|4540.2|4539.6|4536.2|4535.6|15568
1630490400000|2021-09-01 10:00:00|4536.45|4535.85|4539.45|4538.85|4539.82|4539.22|4535.95|4535.35|15726
1630494000000|2021-09-01 11:00:00|4539.7|4539.1|4539.45|4538.85|4539.95|4539.35|4536.7|4536.1|13831
1630497600000|2021-09-01 12:00:00|4539.7|4539.1|4536.7|4536.1|4541.82|4541.22|4536.7|4536.1|25800
1630501200000|2021-09-01 13:00:00|4536.57|4535.97|4526.22|4525.82|4537.45|4536.85|4524.35|4523.95|173137
1630504800000|2021-09-01 14:00:00|4526.1|4525.7|4531.99|4531.59|4532.24|4531.84|4526.1|4525.7|160168
1630508400000|2021-09-01 15:00:00|4531.74|4531.34|4529.74|4529.34|4532.74|4532.34|4527.24|4526.84|84610
1630512000000|2021-09-01 16:00:00|4529.49|4529.09|4535.74|4535.34|4535.86|4535.46|4529.49|4529.09|67999
1630515600000|2021-09-01 17:00:00|4535.86|4535.46|4536.24|4535.84|4537.24|4536.84|4534.49|4534.09|49129
1630519200000|2021-09-01 18:00:00|4536.49|4536.09|4529.58|4529.18|4536.49|4536.09|4528.49|4528.09|92692
1630522800000|2021-09-01 19:00:00|4529.33|4528.93|4524.7|4524.3|4530.95|4530.55|4522.2|4521.8|181978
1630526400000|2021-09-01 20:00:00|4524.12|4523.52|4525.05|4523.55|4527.12|4526.52|4522.87|4522.27|44578
1630530000000|2021-09-01 21:00:00|4524.98|4523.48|4524.76|4523.26|4525.31|4523.81|4524.07|4522.57|8
1630533600000|2021-09-01 22:00:00|4524.74|4524.14|4525.12|4524.52|4526.37|4525.77|4524.12|4523.52|3424
1630537200000|2021-09-01 23:00:00|4524.99|4524.39|4525.62|4525.02|4526.12|4525.52|4524.37|4523.77|2588
1630540800000|2021-09-02 00:00:00|4525.37|4524.77|4520.12|4519.52|4528.12|4527.52|4518.37|4517.77|13896
1630544400000|2021-09-02 01:00:00|4519.87|4519.27|4520.87|4520.27|4523.62|4523.02|4519.37|4518.77|8643
1630548000000|2021-09-02 02:00:00|4520.62|4520.02|4520.12|4519.52|4522.87|4522.27|4519.87|4519.27|4815
1630551600000|2021-09-02 03:00:00|4519.99|4519.39|4521.12|4520.52|4521.87|4521.27|4519.12|4518.52|3795
1630555200000|2021-09-02 04:00:00|4521.37|4520.77|4521.87|4521.27|4521.99|4521.39|4520.62|4520.02|1984
1630558800000|2021-09-02 05:00:00|4521.99|4521.39|4523.12|4522.52|4524.12|4523.52|4520.62|4520.02|5314
1630562400000|2021-09-02 06:00:00|4523.24|4522.64|4527.12|4526.52|4527.12|4526.52|4522.24|4521.64|7280
1630566000000|2021-09-02 07:00:00|4526.87|4526.27|4530.37|4529.77|4530.37|4529.77|4525.37|4524.77|15108
1630569600000|2021-09-02 08:00:00|4530.49|4529.89|4533.37|4532.77|4534.37|4533.77|4530.49|4529.89|15752
1630573200000|2021-09-02 09:00:00|4533.49|4532.89|4531.12|4530.52|4533.87|4533.27|4530.37|4529.77|10289
1630576800000|2021-09-02 10:00:00|4530.99|4530.39|4531.24|4530.64|4532.49|4531.89|4530.12|4529.52|6833
1630580400000|2021-09-02 11:00:00|4531.37|4530.77|4532.12|4531.52|4532.87|4532.27|4530.37|4529.77|10008
1630584000000|2021-09-02 12:00:00|4532.24|4531.64|4536.12|4535.52|4536.62|4536.02|4531.62|4531.02|20088
1630587600000|2021-09-02 13:00:00|4536.37|4535.77|4539.64|4539.24|4546.02|4545.62|4535.12|4534.52|149894
1630591200000|2021-09-02 14:00:00|4539.52|4539.12|4540.23|4539.83|4542.73|4542.33|4536.23|4535.83|139422
1630594800000|2021-09-02 15:00:00|4540.48|4540.08|4540.48|4540.08|4543.23|4542.83|4538.35|4537.95|87611
1630598400000|2021-09-02 16:00:00|4540.35|4539.95|4539.68|4539.28|4540.98|4540.58|4536.43|4536.03|64705
1630602000000|2021-09-02 17:00:00|4539.93|4539.53|4529.43|4529.03|4540.18|4539.78|4528.18|4527.78|83898
1630605600000|2021-09-02 18:00:00|4529.18|4528.78|4532.93|4532.53|4533.68|4533.28|4524.93|4524.53|114949
1630609200000|2021-09-02 19:00:00|4533.18|4532.78|4537.9|4537.5|4538.15|4537.75|4527.15|4526.75|176541
1630612800000|2021-09-02 20:00:00|4537.79|4537.39|4538.96|4537.46|4539.14|4538.54|4535.14|4534.54|52242
1630616400000|2021-09-02 21:00:00|4538.89|4537.39|4539.11|4537.61|4539.8|4538.3|4538.85|4537.35|137
1630620000000|2021-09-02 22:00:00|4538.76|4538.16|4538.89|4538.29|4539.64|4539.04|4537.14|4536.54|3781
1630623600000|2021-09-02 23:00:00|4539.01|4538.41|4536.89|4536.29|4539.14|4538.54|4536.14|4535.54|2995
1630627200000|2021-09-03 00:00:00|4537.14|4536.54|4540.14|4539.54|4541.14|4540.54|4536.64|4536.04|6375
1630630800000|2021-09-03 01:00:00|4540.26|4539.66|4538.39|4537.79|4540.39|4539.79|4536.89|4536.29|5657
1630634400000|2021-09-03 02:00:00|4538.64|4538.04|4546.89|4546.29|4546.89|4546.29|4538.14|4537.54|10540
1630638000000|2021-09-03 03:00:00|4547.14|4546.54|4545.14|4544.54|4547.64|4547.04|4543.64|4543.04|9007
1630641600000|2021-09-03 04:00:00|4545.26|4544.66|4546.39|4545.79|4547.14|4546.54|4544.89|4544.29|5235
1630645200000|2021-09-03 05:00:00|4546.14|4545.54|4546.39|4545.79|4547.64|4547.04|4544.89|4544.29|6564
1630648800000|2021-09-03 06:00:00|4546.64|4546.04|4544.64|4544.04|4546.64|4546.04|4543.14|4542.54|7195
1630652400000|2021-09-03 07:00:00|4544.89|4544.29|4545.39|4544.79|4545.64|4545.04|4540.89|4540.29|16936
1630656000000|2021-09-03 08:00:00|4545.14|4544.54|4544.14|4543.54|4545.89|4545.29|4543.89|4543.29|8674
1630659600000|2021-09-03 09:00:00|4544.01|4543.41|4544.14|4543.54|4544.89|4544.29|4543.39|4542.79|8182
1630663200000|2021-09-03 10:00:00|4544.39|4543.79|4545.14|4544.54|4546.39|4545.79|4543.64|4543.04|8148
1630666800000|2021-09-03 11:00:00|4544.89|4544.29|4543.39|4542.79|4545.89|4545.29|4542.64|4542.04|11144
1630670400000|2021-09-03 12:00:00|4543.64|4543.04|4540.14|4539.54|4551.14|4550.54|4530.64|4530.04|102037
1630674000000|2021-09-03 13:00:00|4540.39|4539.79|4529.79|4529.39|4542.64|4542.04|4521.29|4520.89|253450
1630677600000|2021-09-03 14:00:00|4530.29|4529.89|4530.89|4530.49|4535.39|4534.99|4526.89|4526.49|179183
1630681200000|2021-09-03 15:00:00|4530.64|4530.24|4531.26|4530.86|4535.89|4535.49|4529.14|4528.74|102563
1630684800000|2021-09-03 16:00:00|4531.14|4530.74|4532.39|4531.99|4534.26|4533.86|4530.39|4529.99|61632
1630688400000|2021-09-03 17:00:00|4532.64|4532.24|4539.49|4539.09|4539.99|4539.59|4532.39|4531.99|71410
1630692000000|2021-09-03 18:00:00|4539.74|4539.34|4539.24|4538.84|4539.99|4539.59|4537.49|4537.09|48726
1630695600000|2021-09-03 19:00:00|4538.99|4538.59|4536.66|4536.26|4541.74|4541.34|4534.41|4534.01|141195
1630699200000|2021-09-03 20:00:00|4536.76|4536.16|4535.83|4534.33|4536.76|4536.16|4534.62|4534.02|48961
1630702800000|2021-09-03 21:00:00|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|0
1630879200000|2021-09-05 22:00:00|4535.99|4535.39|4533.12|4532.52|4536.37|4535.77|4532.37|4531.77|3172
1630882800000|2021-09-05 23:00:00|4532.99|4532.39|4529.87|4529.27|4533.62|4533.02|4529.62|4529.02|3889
1630886400000|2021-09-06 00:00:00|4529.62|4529.02|4528.12|4527.52|4530.12|4529.52|4525.62|4525.02|9131
1630890000000|2021-09-06 01:00:00|4527.87|4527.27|4531.12|4530.52|4533.37|4532.77|4527.87|4527.27|6516
1630893600000|2021-09-06 02:00:00|4531.24|4530.64|4531.37|4530.77|4532.87|4532.27|4528.87|4528.27|4316
1630897200000|2021-09-06 03:00:00|4531.62|4531.02|4534.87|4534.27|4534.99|4534.39|4530.62|4530.02|3987
1630900800000|2021-09-06 04:00:00|4534.99|4534.39|4534.87|4534.27|4536.12|4535.52|4534.37|4533.77|3238
1630904400000|2021-09-06 05:00:00|4535.12|4534.52|4537.87|4537.27|4538.37|4537.77|4533.37|4532.77|4455
1630908000000|2021-09-06 06:00:00|4538.12|4537.52|4540.62|4540.02|4542.62|4542.02|4537.87|4537.27|6972
1630911600000|2021-09-06 07:00:00|4540.74|4540.14|4543.62|4543.02|4545.62|4545.02|4539.99|4539.39|13520
1630915200000|2021-09-06 08:00:00|4543.74|4543.14|4545.62|4545.02|4545.87|4545.27|4543.37|4542.77|6976
1630918800000|2021-09-06 09:00:00|4545.87|4545.27|4544.87|4544.27|4546.24|4545.64|4544.12|4543.52|8142
1630922400000|2021-09-06 10:00:00|4545.12|4544.52|4545.12|4544.52|4547.37|4546.77|4544.37|4543.77|7419
1630926000000|2021-09-06 11:00:00|4545.37|4544.77|4545.87|4545.27|4546.87|4546.27|4544.87|4544.27|3972
1630929600000|2021-09-06 12:00:00|4545.99|4545.39|4545.37|4544.77|4546.87|4546.27|4544.87|4544.27|3703
1630933200000|2021-09-06 13:00:00|4545.49|4544.89|4549.27|4548.87|4549.52|4549.12|4544.77|4544.27|8694
1630936800000|2021-09-06 14:00:00|4549.52|4549.12|4548.27|4547.87|4549.52|4549.12|4547.77|4547.37|9951
1630940400000|2021-09-06 15:00:00|4548.02|4547.62|4546.02|4545.62|4548.02|4547.62|4545.77|4545.37|6046
1630944000000|2021-09-06 16:00:00|4546.27|4545.87|4546.27|4545.87|4547.02|4546.62|4544.52|4544.12|4331
1630947600000|2021-09-06 17:00:00|4546.58|4545.08|4548.1|4546.6|4548.1|4546.6|4546.31|4544.81|0
1630951200000|2021-09-06 18:00:00|4548.23|4546.73|4547.21|4545.71|4548.61|4547.11|4547.08|4545.58|0
1630954800000|2021-09-06 19:00:00|4547.08|4545.58|4547.63|4546.13|4548.48|4546.98|4546.83|4545.33|0
1630958400000|2021-09-06 20:00:00|4547.6|4546.1|4547.56|4546.06|4547.6|4546.1|4547.56|4546.06|0
1630962000000|2021-09-06 21:00:00|4547.76|4546.26|4547.96|4546.46|4547.96|4546.46|4547.76|4546.26|0
1630965600000|2021-09-06 22:00:00|4545.99|4545.39|4542.62|4542.02|4546.24|4545.64|4542.62|4542.02|3710
1630969200000|2021-09-06 23:00:00|4542.87|4542.27|4540.87|4540.27|4544.12|4543.52|4540.62|4540.02|3555
1630972800000|2021-09-07 00:00:00|4540.62|4540.02|4539.87|4539.27|4542.62|4542.02|4539.37|4538.77|5781
1630976400000|2021-09-07 01:00:00|4539.62|4539.02|4540.12|4539.52|4540.62|4540.02|4538.37|4537.77|5922
1630980000000|2021-09-07 02:00:00|4539.87|4539.27|4542.37|4541.77|4542.62|4542.02|4539.87|4539.27|4152
1630983600000|2021-09-07 03:00:00|4542.12|4541.52|4540.87|4540.27|4542.74|4542.14|4539.87|4539.27|3348
1630987200000|2021-09-07 04:00:00|4540.62|4540.02|4540.37|4539.77|4542.12|4541.52|4539.37|4538.77|2786
1630990800000|2021-09-07 05:00:00|4540.49|4539.89|4540.87|4540.27|4542.12|4541.52|4539.37|4538.77|5021
1630994400000|2021-09-07 06:00:00|4541.12|4540.52|4541.37|4540.77|4542.62|4542.02|4540.12|4539.52|6758
1630998000000|2021-09-07 07:00:00|4541.12|4540.52|4541.12|4540.52|4541.87|4541.27|4538.87|4538.27|11858
1631001600000|2021-09-07 08:00:00|4541.37|4540.77|4539.12|4538.52|4541.37|4540.77|4534.12|4533.52|18848
1631005200000|2021-09-07 09:00:00|4538.99|4538.39|4535.12|4534.52|4539.37|4538.77|4531.12|4530.52|22611
1631008800000|2021-09-07 10:00:00|4534.99|4534.39|4535.62|4535.02|4536.62|4536.02|4533.37|4532.77|13491
1631012400000|2021-09-07 11:00:00|4535.37|4534.77|4538.62|4538.02|4539.87|4539.27|4535.37|4534.77|14774
1631016000000|2021-09-07 12:00:00|4538.87|4538.27|4535.62|4535.02|4539.62|4539.02|4534.37|4533.77|22525
1631019600000|2021-09-07 13:00:00|4535.37|4534.77|4522.77|4522.37|4536.37|4535.77|4518.52|4518.12|212610
1631023200000|2021-09-07 14:00:00|4522.52|4522.12|4522.09|4521.69|4523.52|4523.12|4512.84|4512.44|196632
1631026800000|2021-09-07 15:00:00|4521.84|4521.44|4518.09|4517.69|4522.34|4521.94|4513.34|4512.94|119507
1631030400000|2021-09-07 16:00:00|4517.84|4517.44|4527.07|4526.67|4527.57|4527.17|4517.59|4517.19|96601
1631034000000|2021-09-07 17:00:00|4527.32|4526.92|4528.57|4528.17|4529.32|4528.92|4525.82|4525.42|73202
1631037600000|2021-09-07 18:00:00|4528.82|4528.42|4526.32|4525.92|4528.82|4528.42|4522.57|4522.17|85553
1631041200000|2021-09-07 19:00:00|4526.07|4525.67|4520.9|4520.5|4528.07|4527.67|4519.9|4519.5|147645
1631044800000|2021-09-07 20:00:00|4520.74|4520.34|4519.79|4518.29|4521.34|4520.74|4517.09|4516.49|50478
1631048400000|2021-09-07 21:00:00|4519.75|4518.25|4519.75|4518.25|4520.02|4518.52|4519.51|4518.01|1
1631052000000|2021-09-07 22:00:00|4519.21|4518.61|4519.59|4518.99|4521.09|4520.49|4518.84|4518.24|3835
1631055600000|2021-09-07 23:00:00|4519.84|4519.24|4516.09|4515.49|4519.84|4519.24|4515.09|4514.49|6298
1631059200000|2021-09-08 00:00:00|4516.34|4515.74|4523.84|4523.24|4524.09|4523.49|4515.84|4515.24|9922
1631062800000|2021-09-08 01:00:00|4524.09|4523.49|4525.09|4524.49|4526.34|4525.74|4522.84|4522.24|7237
1631066400000|2021-09-08 02:00:00|4525.21|4524.61|4524.34|4523.74|4526.09|4525.49|4524.34|4523.74|5108
1631070000000|2021-09-08 03:00:00|4524.59|4523.99|4520.34|4519.74|4525.34|4524.74|4518.59|4517.99|7795
1631073600000|2021-09-08 04:00:00|4520.59|4519.99|4521.34|4520.74|4522.09|4521.49|4519.84|4519.24|3046
1631077200000|2021-09-08 05:00:00|4521.59|4520.99|4524.09|4523.49|4524.09|4523.49|4519.84|4519.24|6256
1631080800000|2021-09-08 06:00:00|4523.84|4523.24|4517.84|4517.24|4524.84|4524.24|4516.84|4516.24|9237
1631084400000|2021-09-08 07:00:00|4517.34|4516.74|4505.09|4504.49|4518.34|4517.74|4501.84|4501.24|63110
1631088000000|2021-09-08 08:00:00|4505.34|4504.74|4506.09|4505.49|4509.59|4508.99|4498.84|4498.24|43550
1631091600000|2021-09-08 09:00:00|4505.84|4505.24|4516.09|4515.49|4516.59|4515.99|4505.34|4504.74|22851
1631095200000|2021-09-08 10:00:00|4516.34|4515.74|4517.84|4517.24|4520.59|4519.99|4514.84|4514.24|19486
1631098800000|2021-09-08 11:00:00|4517.59|4516.99|4518.84|4518.24|4523.09|4522.49|4517.59|4516.99|20591
1631102400000|2021-09-08 12:00:00|4519.09|4518.49|4518.34|4517.74|4520.84|4520.24|4513.34|4512.74|67003
1631106000000|2021-09-08 13:00:00|4518.59|4517.99|4517.49|4517.09|4519.49|4519.09|4508.74|4508.34|155539
1631109600000|2021-09-08 14:00:00|4517.74|4517.34|4499.49|4499.09|4521.74|4521.34|4493.74|4493.34|307188
1631113200000|2021-09-08 15:00:00|4499.24|4498.84|4499|4498.6|4508.74|4508.34|4497|4496.6|234774
1631116800000|2021-09-08 16:00:00|4498.75|4498.35|4507.78|4507.38|4514|4513.6|4497|4496.6|177819
1631120400000|2021-09-08 17:00:00|4508.03|4507.63|4508.53|4508.13|4512.78|4512.38|4506.03|4505.63|95775
1631124000000|2021-09-08 18:00:00|4508.78|4508.38|4513.03|4512.63|4515.53|4515.13|4508.53|4508.13|108178
1631127600000|2021-09-08 19:00:00|4513.28|4512.88|4515.22|4514.82|4516.53|4516.13|4509.22|4508.82|149327
1631131200000|2021-09-08 20:00:00|4514.84|4514.44|4513.41|4511.91|4514.94|4514.44|4512.19|4511.59|50567
1631134800000|2021-09-08 21:00:00|4513.45|4511.95|4512.53|4511.03|4513.45|4511.95|4512.53|4511.03|15
1631138400000|2021-09-08 22:00:00|4512.56|4511.96|4509.94|4509.34|4513.31|4512.71|4509.44|4508.84|4640
1631142000000|2021-09-08 23:00:00|4509.69|4509.09|4509.19|4508.59|4510.94|4510.34|4507.94|4507.34|4612
1631145600000|2021-09-09 00:00:00|4509.44|4508.84|4504.19|4503.59|4511.69|4511.09|4503.44|4502.84|10801
1631149200000|2021-09-09 01:00:00|4503.94|4503.34|4505.94|4505.34|4507.44|4506.84|4502.44|4501.84|9986
1631152800000|2021-09-09 02:00:00|4505.69|4505.09|4504.94|4504.34|4508.19|4507.59|4503.69|4503.09|7018
1631156400000|2021-09-09 03:00:00|4504.69|4504.09|4501.44|4500.84|4506.19|4505.59|4498.69|4498.09|8014
1631160000000|2021-09-09 04:00:00|4501.19|4500.59|4497.69|4497.09|4501.94|4501.34|4496.69|4496.09|8316
1631163600000|2021-09-09 05:00:00|4497.44|4496.84|4493.94|4493.34|4497.94|4497.34|4492.44|4491.84|14092
1631167200000|2021-09-09 06:00:00|4493.69|4493.09|4495.44|4494.84|4499.94|4499.34|4493.44|4492.84|13479
1631170800000|2021-09-09 07:00:00|4495.19|4494.59|4499.44|4498.84|4501.44|4500.84|4487.19|4486.59|45943
1631174400000|2021-09-09 08:00:00|4499.69|4499.09|4500.69|4500.09|4505.44|4504.84|4499.69|4499.09|31280
1631178000000|2021-09-09 09:00:00|4500.44|4499.84|4503.69|4503.09|4506.44|4505.84|4497.94|4497.34|23428
1631181600000|2021-09-09 10:00:00|4503.94|4503.34|4501.69|4501.09|4504.69|4504.09|4500.94|4500.34|15059
1631185200000|2021-09-09 11:00:00|4501.81|4501.21|4511.69|4511.09|4512.44|4511.84|4498.94|4498.34|33379
1631188800000|2021-09-09 12:00:00|4512.19|4511.59|4512.19|4511.59|4514.94|4514.34|4506.94|4506.34|61871
1631192400000|2021-09-09 13:00:00|4512.31|4511.71|4522.84|4522.44|4524.84|4524.44|4509.59|4509.19|204488
1631196000000|2021-09-09 14:00:00|4523.09|4522.69|4523.92|4523.52|4530.42|4530.02|4521.09|4520.69|218884
1631199600000|2021-09-09 15:00:00|4523.67|4523.27|4517.17|4516.77|4524.92|4524.52|4512.42|4512.02|180564
1631203200000|2021-09-09 16:00:00|4517.42|4517.02|4511.05|4510.65|4517.42|4517.02|4509.67|4509.27|139227
1631206800000|2021-09-09 17:00:00|4511.3|4510.9|4498.3|4497.9|4515.8|4515.4|4495.05|4494.65|211866
1631210400000|2021-09-09 18:00:00|4497.3|4496.9|4503.3|4502.9|4504.3|4503.9|4492.3|4491.9|163698
1631214000000|2021-09-09 19:00:00|4503.05|4502.65|4494.64|4494.24|4506.39|4505.99|4492.39|4491.99|209114
1631217600000|2021-09-09 20:00:00|4494.45|4494.05|4492.77|4491.27|4496.55|4495.95|4488.55|4487.95|59355
1631221200000|2021-09-09 21:00:00|4492.81|4491.31|4495.13|4493.63|4495.63|4494.13|4492.11|4490.61|0
1631224800000|2021-09-09 22:00:00|4493.17|4492.57|4493.3|4492.7|4494.8|4494.2|4490.3|4489.7|6470
1631228400000|2021-09-09 23:00:00|4493.17|4492.57|4492.55|4491.95|4494.3|4493.7|4490.42|4489.82|3856
1631232000000|2021-09-10 00:00:00|4492.8|4492.2|4495.8|4495.2|4498.05|4497.45|4492.3|4491.7|6890
1631235600000|2021-09-10 01:00:00|4495.55|4494.95|4499.42|4498.82|4500.55|4499.95|4491.05|4490.45|7738
1631239200000|2021-09-10 02:00:00|4499.3|4498.7|4500.8|4500.2|4501.8|4501.2|4498.3|4497.7|6817
1631242800000|2021-09-10 03:00:00|4501.05|4500.45|4501.55|4500.95|4502.55|4501.95|4500.55|4499.95|3772
1631246400000|2021-09-10 04:00:00|4501.3|4500.7|4505.3|4504.7|4506.55|4505.95|4500.8|4500.2|5104
1631250000000|2021-09-10 05:00:00|4505.55|4504.95|4506.3|4505.7|4508.05|4507.45|4503.8|4503.2|7658
1631253600000|2021-09-10 06:00:00|4506.55|4505.95|4506.55|4505.95|4507.3|4506.7|4503.05|4502.45|7568
1631257200000|2021-09-10 07:00:00|4506.3|4505.7|4510.55|4509.95|4511.3|4510.7|4503.05|4502.45|17414
1631260800000|2021-09-10 08:00:00|4510.3|4509.7|4514.55|4513.95|4515.3|4514.7|4509.8|4509.2|19017
1631264400000|2021-09-10 09:00:00|4514.42|4513.82|4510.3|4509.7|4514.55|4513.95|4510.05|4509.45|16643
1631268000000|2021-09-10 10:00:00|4510.17|4509.57|4512.55|4511.95|4512.8|4512.2|4510.05|4509.45|11694
1631271600000|2021-09-10 11:00:00|4512.05|4511.45|4512.8|4512.2|4514.05|4513.45|4511.3|4510.7|31978
1631275200000|2021-09-10 12:00:00|4513.05|4512.45|4513.05|4512.45|4514.8|4514.2|4511.05|4510.45|42640
1631278800000|2021-09-10 13:00:00|4513.17|4512.57|4501.45|4501.05|4519.45|4519.05|4499.45|4499.05|240525
1631282400000|2021-09-10 14:00:00|4501.2|4500.8|4486.64|4486.24|4501.7|4501.3|4478.89|4478.49|332693
1631286000000|2021-09-10 15:00:00|4486.39|4485.99|4483.64|4483.24|4488.14|4487.74|4477.89|4477.49|235556
1631289600000|2021-09-10 16:00:00|4483.89|4483.49|4496.08|4495.68|4497.83|4497.43|4481.76|4481.36|143040
1631293200000|2021-09-10 17:00:00|4496.33|4495.93|4491.33|4490.93|4498.58|4498.18|4489.33|4488.93|96570
1631296800000|2021-09-10 18:00:00|4491.08|4490.68|4484.08|4483.68|4492.58|4492.18|4483.33|4482.93|106140
1631300400000|2021-09-10 19:00:00|4483.83|4483.43|4460.38|4459.98|4484.08|4483.68|4458.13|4457.73|259961
1631304000000|2021-09-10 20:00:00|4460.34|4459.94|4462.69|4462.09|4465.44|4464.84|4458.94|4458.34|66706
1631484000000|2021-09-12 22:00:00|4464.06|4463.46|4472.44|4471.84|4473.44|4472.84|4463.81|4463.21|7143
1631487600000|2021-09-12 23:00:00|4472.69|4472.09|4476.19|4475.59|4477.19|4476.59|4470.94|4470.34|6512
1631491200000|2021-09-13 00:00:00|4476.44|4475.84|4469.44|4468.84|4477.44|4476.84|4468.69|4468.09|8492
1631494800000|2021-09-13 01:00:00|4469.19|4468.59|4465.44|4464.84|4471.69|4471.09|4464.94|4464.34|8398
1631498400000|2021-09-13 02:00:00|4465.69|4465.09|4467.69|4467.09|4469.44|4468.84|4464.94|4464.34|4659
1631502000000|2021-09-13 03:00:00|4467.94|4467.34|4467.44|4466.84|4471.69|4471.09|4467.19|4466.59|4407
1631505600000|2021-09-13 04:00:00|4466.94|4466.34|4465.94|4465.34|4468.69|4468.09|4465.19|4464.59|2738
1631509200000|2021-09-13 05:00:00|4466.19|4465.59|4469.44|4468.84|4469.44|4468.84|4457.69|4457.09|9490
1631512800000|2021-09-13 06:00:00|4469.19|4468.59|4476.69|4476.09|4478.69|4478.09|4468.94|4468.34|9175
1631516400000|2021-09-13 07:00:00|4476.19|4475.59|4477.94|4477.34|4481.94|4481.34|4476.19|4475.59|17721
1631520000000|2021-09-13 08:00:00|4478.19|4477.59|4478.94|4478.34|4482.19|4481.59|4477.44|4476.84|14876
1631523600000|2021-09-13 09:00:00|4479.06|4478.46|4480.44|4479.84|4480.94|4480.34|4477.94|4477.34|32500
1631527200000|2021-09-13 10:00:00|4480.56|4479.96|4485.89|4485.29|4487.39|4486.79|4480.44|4479.84|35213
1631530800000|2021-09-13 11:00:00|4486.14|4485.54|4484.14|4483.54|4486.39|4485.79|4481.89|4481.29|49406
1631534400000|2021-09-13 12:00:00|4483.89|4483.29|4488.89|4488.29|4489.39|4488.79|4483.14|4482.54|72210
1631538000000|2021-09-13 13:00:00|4489.14|4488.54|4476.54|4476.14|4494.04|4493.64|4472.54|4472.14|393435
1631541600000|2021-09-13 14:00:00|4476.79|4476.39|4471.31|4470.91|4479.04|4478.64|4459.29|4458.89|487538
1631545200000|2021-09-13 15:00:00|4471.56|4471.16|4458.06|4457.66|4472.81|4472.41|4452.81|4452.41|320630
1631548800000|2021-09-13 16:00:00|4458.31|4457.91|4465.19|4464.79|4466.19|4465.79|4455.31|4454.91|206175
1631552400000|2021-09-13 17:00:00|4464.94|4464.54|4453.63|4453.23|4468.19|4467.79|4451.63|4451.23|139411
1631556000000|2021-09-13 18:00:00|4453.88|4453.48|4453.13|4452.73|4457.63|4457.23|4445.88|4445.48|166656
1631559600000|2021-09-13 19:00:00|4452.88|4452.48|4470.67|4470.27|4470.67|4470.27|4445.88|4445.48|288980
1631563200000|2021-09-13 20:00:00|4469.57|4469.17|4476.79|4475.29|4477.17|4476.57|4468.92|4468.32|71163
1631566800000|2021-09-13 21:00:00|4476.53|4475.03|4476.28|4474.78|4476.75|4475.25|4476.2|4474.7|10
1631570400000|2021-09-13 22:00:00|4475.29|4474.69|4477.17|4476.57|4478.67|4478.07|4473.67|4473.07|5608
1631574000000|2021-09-13 23:00:00|4477.42|4476.82|4476.17|4475.57|4478.17|4477.57|4474.92|4474.32|3959
1631577600000|2021-09-14 00:00:00|4475.92|4475.32|4476.17|4475.57|4477.17|4476.57|4472.67|4472.07|7620
1631581200000|2021-09-14 01:00:00|4476.42|4475.82|4479.17|4478.57|4481.17|4480.57|4475.92|4475.32|7928
1631584800000|2021-09-14 02:00:00|4479.42|4478.82|4475.92|4475.32|4480.67|4480.07|4474.92|4474.32|7047
1631588400000|2021-09-14 03:00:00|4475.79|4475.19|4478.17|4477.57|4478.67|4478.07|4474.92|4474.32|8077
1631592000000|2021-09-14 04:00:00|4477.92|4477.32|4477.67|4477.07|4478.67|4478.07|4476.17|4475.57|2603
1631595600000|2021-09-14 05:00:00|4477.79|4477.19|4476.92|4476.32|4480.42|4479.82|4476.42|4475.82|8218
1631599200000|2021-09-14 06:00:00|4476.42|4475.82|4468.92|4468.32|4477.42|4476.82|4468.67|4468.07|16460
1631602800000|2021-09-14 07:00:00|4468.67|4468.07|4470.17|4469.57|4472.67|4472.07|4462.67|4462.07|48968
1631606400000|2021-09-14 08:00:00|4469.92|4469.32|4475.42|4474.82|4477.67|4477.07|4467.17|4466.57|45041
1631610000000|2021-09-14 09:00:00|4475.67|4475.07|4471.17|4470.57|4477.42|4476.82|4470.92|4470.32|39234
1631613600000|2021-09-14 10:00:00|4470.92|4470.32|4473.17|4472.57|4475.67|4475.07|4469.92|4469.32|21347
1631617200000|2021-09-14 11:00:00|4472.92|4472.32|4464.42|4463.82|4473.42|4472.82|4461.67|4461.07|32301
1631620800000|2021-09-14 12:00:00|4464.67|4464.07|4481.92|4481.32|4489.17|4488.57|4462.42|4461.82|104824
1631624400000|2021-09-14 13:00:00|4482.17|4481.57|4464.07|4463.67|4486.57|4486.17|4463.32|4462.92|297372
1631628000000|2021-09-14 14:00:00|4464.32|4463.92|4452.72|4452.32|4464.32|4463.92|4449.22|4448.82|384557
1631631600000|2021-09-14 15:00:00|4452.97|4452.57|4463.47|4463.07|4463.47|4463.07|4452.72|4452.32|197313
1631635200000|2021-09-14 16:00:00|4463.22|4462.82|4452.24|4451.84|4465.97|4465.57|4451.36|4450.96|166409
1631638800000|2021-09-14 17:00:00|4451.99|4451.59|4453.49|4453.09|4455.49|4455.09|4443.99|4443.59|167262
1631642400000|2021-09-14 18:00:00|4453.61|4453.21|4444.24|4443.84|4454.49|4454.09|4435.49|4435.09|184969
1631646000000|2021-09-14 19:00:00|4443.99|4443.59|4445.95|4445.55|4446.2|4445.8|4435.95|4435.55|321745
1631649600000|2021-09-14 20:00:00|4445.83|4445.43|4447.75|4446.25|4448.68|4448.08|4443.93|4443.33|58356
1631653200000|2021-09-14 21:00:00|4447.86|4446.36|4447.03|4445.53|4448.26|4446.76|4446.48|4444.98|0
1631656800000|2021-09-14 22:00:00|4447.05|4446.45|4448.43|4447.83|4449.68|4449.08|4446.18|4445.58|5911
1631660400000|2021-09-14 23:00:00|4448.68|4448.08|4451.43|4450.83|4451.43|4450.83|4447.68|4447.08|4500
1631664000000|2021-09-15 00:00:00|4451.18|4450.58|4450.18|4449.58|4454.68|4454.08|4449.18|4448.58|9733
1631667600000|2021-09-15 01:00:00|4450.43|4449.83|4446.18|4445.58|4452.68|4452.08|4445.43|4444.83|9870
1631671200000|2021-09-15 02:00:00|4446.43|4445.83|4447.18|4446.58|4449.68|4449.08|4441.68|4441.08|11970
1631674800000|2021-09-15 03:00:00|4447.43|4446.83|4450.68|4450.08|4451.68|4451.08|4446.93|4446.33|6036
1631678400000|2021-09-15 04:00:00|4450.43|4449.83|4454.68|4454.08|4454.93|4454.33|4450.43|4449.83|4987
1631682000000|2021-09-15 05:00:00|4454.93|4454.33|4449.93|4449.33|4454.93|4454.33|4448.18|4447.58|9831
1631685600000|2021-09-15 06:00:00|4449.68|4449.08|4451.68|4451.08|4452.93|4452.33|4445.93|4445.33|13504
1631689200000|2021-09-15 07:00:00|4451.18|4450.58|4451.18|4450.58|4454.43|4453.83|4448.68|4448.08|23796
1631692800000|2021-09-15 08:00:00|4451.43|4450.83|4455.18|4454.58|4457.43|4456.83|4451.18|4450.58|22051
1631696400000|2021-09-15 09:00:00|4455.43|4454.83|4457.18|4456.58|4458.18|4457.58|4453.93|4453.33|20853
1631700000000|2021-09-15 10:00:00|4457.3|4456.7|4450.93|4450.33|4457.93|4457.33|4449.18|4448.58|19907
1631703600000|2021-09-15 11:00:00|4451.18|4450.58|4448.43|4447.83|4451.68|4451.08|4444.93|4444.33|32075
1631707200000|2021-09-15 12:00:00|4448.93|4448.33|4450.68|4450.08|4451.43|4450.83|4440.93|4440.33|49096
1631710800000|2021-09-15 13:00:00|4450.43|4449.83|4453.83|4453.43|4457.08|4456.68|4437.58|4437.18|250101
1631714400000|2021-09-15 14:00:00|4454.08|4453.68|4453.53|4453.13|4458.58|4458.18|4442.28|4441.88|282013
1631718000000|2021-09-15 15:00:00|4453.28|4452.88|4457.03|4456.63|4458.78|4458.38|4450.78|4450.38|160310
1631721600000|2021-09-15 16:00:00|4456.78|4456.38|4472.78|4472.38|4474.53|4474.13|4453.53|4453.13|154983
1631725200000|2021-09-15 17:00:00|4473.03|4472.63|4477.16|4476.76|4482.78|4482.38|4472.78|4472.38|125729
1631728800000|2021-09-15 18:00:00|4477.41|4477.01|4475.91|4475.51|4480.16|4479.76|4474.66|4474.26|110466
1631732400000|2021-09-15 19:00:00|4476.41|4476.01|4482.44|4482.04|4487.19|4486.79|4475.16|4474.76|212819
1631736000000|2021-09-15 20:00:00|4482.3|4481.9|4486.36|4484.86|4486.9|4486.3|4479.9|4479.3|72417
1631739600000|2021-09-15 21:00:00|4486.25|4484.75|4485.63|4484.13|4486.47|4484.97|4484.8|4483.3|12
1631743200000|2021-09-15 22:00:00|4485.77|4485.17|4486.15|4485.55|4486.77|4486.17|4484.65|4484.05|3928
1631746800000|2021-09-15 23:00:00|4485.9|4485.3|4484.9|4484.3|4485.9|4485.3|4483.4|4482.8|4280
1631750400000|2021-09-16 00:00:00|4484.77|4484.17|4483.9|4483.3|4485.15|4484.55|4482.65|4482.05|7047
1631754000000|2021-09-16 01:00:00|4484.02|4483.42|4480.15|4479.55|4487.4|4486.8|4479.9|4479.3|10284
1631757600000|2021-09-16 02:00:00|4479.9|4479.3|4481.65|4481.05|4482.65|4482.05|4478.4|4477.8|8667
1631761200000|2021-09-16 03:00:00|4481.77|4481.17|4477.15|4476.55|4483.15|4482.55|4477.15|4476.55|6532
1631764800000|2021-09-16 04:00:00|4477.4|4476.8|4478.4|4477.8|4479.65|4479.05|4476.65|4476.05|4767
1631768400000|2021-09-16 05:00:00|4478.65|4478.05|4478.4|4477.8|4480.4|4479.8|4475.15|4474.55|9249
1631772000000|2021-09-16 06:00:00|4478.15|4477.55|4477.65|4477.05|4481.4|4480.8|4476.15|4475.55|7949
1631775600000|2021-09-16 07:00:00|4477.4|4476.8|4481.9|4481.3|4483.9|4483.3|4477.15|4476.55|19446
1631779200000|2021-09-16 08:00:00|4481.65|4481.05|4478.9|4478.3|4483.15|4482.55|4478.4|4477.8|15203
1631782800000|2021-09-16 09:00:00|4478.77|4478.17|4474.9|4474.3|4479.65|4479.05|4473.15|4472.55|18710
1631786400000|2021-09-16 10:00:00|4474.65|4474.05|4476.15|4475.55|4476.65|4476.05|4473.9|4473.3|9473
1631790000000|2021-09-16 11:00:00|4476.02|4475.42|4472.15|4471.55|4478.4|4477.8|4471.4|4470.8|15694
1631793600000|2021-09-16 12:00:00|4471.9|4471.3|4478.65|4478.05|4479.4|4478.8|4466.15|4465.55|65529
1631797200000|2021-09-16 13:00:00|4478.9|4478.3|4464.05|4463.65|4485.3|4484.9|4460.55|4460.15|227272
1631800800000|2021-09-16 14:00:00|4463.3|4462.9|4448.05|4447.65|4463.3|4462.9|4442.55|4442.15|297940
1631804400000|2021-09-16 15:00:00|4447.3|4446.9|4455.3|4454.9|4455.3|4454.9|4445.8|4445.4|147357
1631808000000|2021-09-16 16:00:00|4455.05|4454.65|4462.05|4461.65|4465.55|4465.15|4452.3|4451.9|97470
1631811600000|2021-09-16 17:00:00|4461.8|4461.4|4469.55|4469.15|4469.8|4469.4|4456.55|4456.15|93915
1631815200000|2021-09-16 18:00:00|4469.8|4469.4|4476.8|4476.4|4477.8|4477.4|4467.05|4466.65|104870
1631818800000|2021-09-16 19:00:00|4477.05|4476.65|4474.3|4473.9|4485.8|4485.4|4472.55|4472.15|244963
1631822400000|2021-09-16 20:00:00|4474.28|4473.88|4470.55|4469.05|4474.44|4473.88|4469.28|4468.68|50163
1631826000000|2021-09-16 21:00:00|4470.84|4469.34|4470.19|4468.69|4470.99|4469.49|4469.42|4467.92|4
1631829600000|2021-09-16 22:00:00|4470.4|4469.8|4470.53|4469.93|4471.53|4470.93|4469.28|4468.68|4074
1631833200000|2021-09-16 23:00:00|4470.78|4470.18|4467.28|4466.68|4471.28|4470.68|4465.28|4464.68|5438
1631836800000|2021-09-17 00:00:00|4467.53|4466.93|4466.53|4465.93|4468.53|4467.93|4464.53|4463.93|7613
1631840400000|2021-09-17 01:00:00|4466.78|4466.18|4469.28|4468.68|4470.78|4470.18|4462.53|4461.93|12883
1631844000000|2021-09-17 02:00:00|4469.03|4468.43|4471.53|4470.93|4472.53|4471.93|4469.03|4468.43|6445
1631847600000|2021-09-17 03:00:00|4471.78|4471.18|4473.78|4473.18|4476.03|4475.43|4471.03|4470.43|6949
1631851200000|2021-09-17 04:00:00|4474.03|4473.43|4478.03|4477.43|4478.28|4477.68|4473.53|4472.93|6389
1631854800000|2021-09-17 05:00:00|4477.78|4477.18|4479.28|4478.68|4479.78|4479.18|4476.53|4475.93|8497
1631858400000|2021-09-17 06:00:00|4479.03|4478.43|4478.53|4477.93|4480.78|4480.18|4477.53|4476.93|8881
1631862000000|2021-09-17 07:00:00|4478.78|4478.18|4476.28|4475.68|4482.28|4481.68|4472.28|4471.68|20308
1631865600000|2021-09-17 08:00:00|4476.03|4475.43|4475.03|4474.43|4476.28|4475.68|4473.03|4472.43|9673
1631869200000|2021-09-17 09:00:00|4474.9|4474.3|4464.78|4464.18|4475.03|4474.43|4462.28|4461.68|24397
1631872800000|2021-09-17 10:00:00|4464.53|4463.93|4462.78|4462.18|4466.53|4465.93|4458.03|4457.43|34502
1631876400000|2021-09-17 11:00:00|4462.28|4461.68|4463.28|4462.68|4465.28|4464.68|4460.03|4459.43|26459
1631880000000|2021-09-17 12:00:00|4463.53|4462.93|4470.53|4469.93|4472.53|4471.93|4463.28|4462.68|42322
1631883600000|2021-09-17 13:00:00|4470.78|4470.18|4452.98|4452.58|4473.53|4472.93|4448.73|4448.33|242063
1631887200000|2021-09-17 14:00:00|4452.73|4452.33|4441.93|4441.53|4455.48|4455.08|4437.48|4437.08|287437
1631890800000|2021-09-17 15:00:00|4441.43|4441.03|4440.43|4440.03|4448.68|4448.28|4434.18|4433.78|251505
1631894400000|2021-09-17 16:00:00|4440.18|4439.78|4444.68|4444.28|4450.18|4449.78|4439.18|4438.78|143735
1631898000000|2021-09-17 17:00:00|4444.93|4444.53|4433.18|4432.78|4445.18|4444.78|4427.93|4427.53|153185
1631901600000|2021-09-17 18:00:00|4432.93|4432.53|4434.18|4433.78|4438.18|4437.78|4427.93|4427.53|145728
1631905200000|2021-09-17 19:00:00|4434.43|4434.03|4431.18|4430.78|4439.93|4439.53|4428.93|4428.53|302611
1631908800000|2021-09-17 20:00:00|4431.43|4431.03|4419.83|4418.33|4432.5|4431.9|4418|4417.4|126407
1631912400000|2021-09-17 21:00:00|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|3
1632088800000|2021-09-19 22:00:00|4423.87|4423.27|4425.25|4424.65|4426.25|4425.65|4416|4415.4|17950
1632092400000|2021-09-19 23:00:00|4425.5|4424.9|4427.5|4426.9|4428|4427.4|4422.25|4421.65|7034
1632096000000|2021-09-20 00:00:00|4427.75|4427.15|4424.5|4423.9|4429.5|4428.9|4423|4422.4|9854
1632099600000|2021-09-20 01:00:00|4424.25|4423.65|4414.5|4413.9|4424.5|4423.9|4414|4413.4|15417
1632103200000|2021-09-20 02:00:00|4414.25|4413.65|4395.5|4394.9|4414.75|4414.15|4393.75|4393.15|28719
1632106800000|2021-09-20 03:00:00|4395.75|4395.15|4399.75|4399.15|4402.5|4401.9|4393|4392.4|13384
1632110400000|2021-09-20 04:00:00|4400|4399.4|4400.5|4399.9|4401.25|4400.65|4394|4393.4|8335
1632114000000|2021-09-20 05:00:00|4400.75|4400.15|4403.25|4402.65|4404|4403.4|4398.25|4397.65|10746
1632117600000|2021-09-20 06:00:00|4403|4402.4|4389.5|4388.9|4405.25|4404.65|4383.75|4383.15|31306
1632121200000|2021-09-20 07:00:00|4389.12|4388.52|4385.5|4384.9|4394.25|4393.65|4383.25|4382.65|41525
1632124800000|2021-09-20 08:00:00|4385.62|4385.02|4381.5|4380.9|4387.25|4386.65|4377|4376.4|44049
1632128400000|2021-09-20 09:00:00|4381.25|4380.65|4371.75|4371.15|4382|4381.4|4368.25|4367.65|48402
1632132000000|2021-09-20 10:00:00|4371.5|4370.9|4372.5|4371.9|4378.5|4377.9|4371|4370.4|33732
1632135600000|2021-09-20 11:00:00|4372.75|4372.15|4362.25|4361.65|4376.25|4375.65|4361.75|4361.15|53997
1632139200000|2021-09-20 12:00:00|4362|4361.4|4358.5|4357.9|4365.5|4364.9|4351.75|4351.15|89298
1632142800000|2021-09-20 13:00:00|4358.25|4357.65|4374.65|4374.25|4382.65|4382.25|4354.5|4353.9|328549
1632146400000|2021-09-20 14:00:00|4373.65|4373.25|4359.02|4358.62|4375.4|4375|4356.02|4355.62|351608
1632150000000|2021-09-20 15:00:00|4358.52|4358.12|4346.14|4345.74|4369.52|4369.12|4345.77|4345.37|248997
1632153600000|2021-09-20 16:00:00|4346.02|4345.62|4333.52|4333.12|4347.27|4346.87|4333.27|4332.87|222293
1632157200000|2021-09-20 17:00:00|4333.27|4332.87|4337.02|4336.62|4341.02|4340.62|4324.27|4323.87|189703
1632160800000|2021-09-20 18:00:00|4337.52|4337.12|4314.14|4313.74|4340.52|4340.12|4308.77|4308.37|255465
1632164400000|2021-09-20 19:00:00|4314.02|4313.62|4358.78|4358.38|4361.53|4361.13|4305.52|4305.12|472129
1632168000000|2021-09-20 20:00:00|4358.28|4357.88|4355.2|4353.7|4360.68|4360.08|4346.68|4346.08|93590
1632171600000|2021-09-20 21:00:00|4355.05|4353.55|4354.93|4353.43|4357.3|4355.8|4354.59|4353.09|1
1632175200000|2021-09-20 22:00:00|4354.05|4353.45|4358.68|4358.08|4361.18|4360.58|4354.05|4353.45|10938
1632178800000|2021-09-20 23:00:00|4358.55|4357.95|4367.43|4366.83|4367.93|4367.33|4352.93|4352.33|14289
1632182400000|2021-09-21 00:00:00|4367.68|4367.08|4369.18|4368.58|4377.43|4376.83|4363.93|4363.33|21103
1632186000000|2021-09-21 01:00:00|4369.05|4368.45|4373.68|4373.08|4374.93|4374.33|4365.3|4364.7|18580
1632189600000|2021-09-21 02:00:00|4373.93|4373.33|4379.43|4378.83|4379.8|4379.2|4371.43|4370.83|10042
1632193200000|2021-09-21 03:00:00|4379.18|4378.58|4384.18|4383.58|4385.18|4384.58|4373.93|4373.33|12323
1632196800000|2021-09-21 04:00:00|4384.05|4383.45|4384.18|4383.58|4385.43|4384.83|4381.93|4381.33|5505
1632200400000|2021-09-21 05:00:00|4383.93|4383.33|4376.93|4376.33|4386.43|4385.83|4374.43|4373.83|12334
1632204000000|2021-09-21 06:00:00|4377.05|4376.45|4382.43|4381.83|4387.68|4387.08|4374.43|4373.83|16254
1632207600000|2021-09-21 07:00:00|4381.93|4381.33|4401.93|4401.33|4402.18|4401.58|4380.68|4380.08|39348
1632211200000|2021-09-21 08:00:00|4401.68|4401.08|4398.18|4397.58|4406.93|4406.33|4397.8|4397.2|31486
1632214800000|2021-09-21 09:00:00|4398.3|4397.7|4398.43|4397.83|4401.18|4400.58|4392.18|4391.58|19450
1632218400000|2021-09-21 10:00:00|4398.55|4397.95|4396.93|4396.33|4400.43|4399.83|4394.3|4393.7|16390
1632222000000|2021-09-21 11:00:00|4397.18|4396.58|4392.18|4391.58|4397.18|4396.58|4386.93|4386.33|30481
1632225600000|2021-09-21 12:00:00|4392.43|4391.83|4381.43|4380.83|4393.93|4393.33|4380.93|4380.33|72516
1632229200000|2021-09-21 13:00:00|4381.68|4381.08|4381.33|4380.93|4396.08|4395.68|4372.58|4372.18|269574
1632232800000|2021-09-21 14:00:00|4381.83|4381.43|4354.63|4354.23|4384.83|4384.43|4347.63|4347.23|347598
1632236400000|2021-09-21 15:00:00|4354.38|4353.98|4375.63|4375.23|4379.13|4378.73|4348.63|4348.23|230222
1632240000000|2021-09-21 16:00:00|4375.88|4375.48|4370.53|4370.13|4386.63|4386.23|4366.28|4365.88|138045
1632243600000|2021-09-21 17:00:00|4370.78|4370.38|4358.78|4358.38|4373.03|4372.63|4354.53|4354.13|124788
1632247200000|2021-09-21 18:00:00|4359.03|4358.63|4366.53|4366.13|4374.53|4374.13|4352.28|4351.88|147930
1632250800000|2021-09-21 19:00:00|4366.78|4366.38|4354.03|4353.63|4377.28|4376.88|4352.03|4351.63|240161
1632254400000|2021-09-21 20:00:00|4353.78|4353.38|4347.84|4346.34|4355.13|4354.53|4340.38|4339.78|80845
1632258000000|2021-09-21 21:00:00|4347.87|4346.37|4348.04|4346.54|4349.42|4347.92|4347.75|4346.25|14
1632261600000|2021-09-21 22:00:00|4347.9|4346.4|4345.38|4344.78|4350.38|4349.78|4344.63|4344.03|8838
1632265200000|2021-09-21 23:00:00|4345.63|4345.03|4342.38|4341.78|4347.88|4347.28|4341.88|4341.28|9336
1632268800000|2021-09-22 00:00:00|4341.88|4341.28|4338.13|4337.53|4341.88|4341.28|4332.13|4331.53|20015
1632272400000|2021-09-22 01:00:00|4337.88|4337.28|4362.25|4361.65|4371.75|4371.15|4334.38|4333.78|46511
1632276000000|2021-09-22 02:00:00|4362.13|4361.53|4360.88|4360.28|4363.38|4362.78|4349.63|4349.03|17752
1632279600000|2021-09-22 03:00:00|4360.38|4359.78|4358|4357.4|4365.13|4364.53|4355.88|4355.28|7817
1632283200000|2021-09-22 04:00:00|4358.13|4357.53|4362.63|4362.03|4363.88|4363.28|4357.63|4357.03|3944
1632286800000|2021-09-22 05:00:00|4362.38|4361.78|4368.13|4367.53|4373.13|4372.53|4362.13|4361.53|9879
1632290400000|2021-09-22 06:00:00|4368.38|4367.78|4378.25|4377.65|4380.13|4379.53|4367.38|4366.78|13503
1632294000000|2021-09-22 07:00:00|4378.13|4377.53|4367.5|4366.9|4383.88|4383.28|4366.63|4366.03|25194
1632297600000|2021-09-22 08:00:00|4367.38|4366.78|4377.38|4376.78|4378.63|4378.03|4366.63|4366.03|17072
1632301200000|2021-09-22 09:00:00|4377.63|4377.03|4376.13|4375.53|4379.13|4378.53|4371.63|4371.03|11036
1632304800000|2021-09-22 10:00:00|4376.38|4375.78|4376.88|4376.28|4382.25|4381.65|4376.38|4375.78|11045
1632308400000|2021-09-22 11:00:00|4376.38|4375.78|4376.88|4376.28|4378.63|4378.03|4374.13|4373.53|14163
1632312000000|2021-09-22 12:00:00|4377.13|4376.53|4379.88|4379.28|4381.63|4381.03|4376.38|4375.78|16080
1632315600000|2021-09-22 13:00:00|4380.13|4379.53|4385.28|4384.88|4385.28|4384.88|4367.78|4367.38|175866
1632319200000|2021-09-22 14:00:00|4385.53|4385.13|4396.43|4396.03|4397.43|4397.03|4383.28|4382.88|269164
1632322800000|2021-09-22 15:00:00|4396.93|4396.53|4406.43|4406.03|4412.68|4412.28|4396.18|4395.78|164712
1632326400000|2021-09-22 16:00:00|4406.68|4406.28|4401.68|4401.28|4407.18|4406.78|4399.93|4399.53|66992
1632330000000|2021-09-22 17:00:00|4401.43|4401.03|4396.8|4396.4|4401.93|4401.53|4392.18|4391.78|78700
1632333600000|2021-09-22 18:00:00|4388.3|4387.9|4392.93|4392.53|4416.93|4416.53|4382.68|4382.28|344320
1632337200000|2021-09-22 19:00:00|4393.18|4392.78|4395.23|4394.83|4413.68|4413.28|4387.93|4387.53|321096
1632340800000|2021-09-22 20:00:00|4395.06|4394.66|4397.9|4396.4|4400.16|4399.56|4392.91|4392.31|58951
1632344400000|2021-09-22 21:00:00|4397.64|4396.14|4397.66|4396.16|4398|4396.5|4397.24|4395.74|0
1632348000000|2021-09-22 22:00:00|4397.03|4396.43|4400.41|4399.81|4400.91|4400.31|4396.78|4396.18|5342
1632351600000|2021-09-22 23:00:00|4400.66|4400.06|4403.16|4402.56|4403.91|4403.31|4399.41|4398.81|5924
1632355200000|2021-09-23 00:00:00|4403.41|4402.81|4406.16|4405.56|4407.41|4406.81|4401.66|4401.06|10620
1632358800000|2021-09-23 01:00:00|4406.41|4405.81|4407.91|4407.31|4410.91|4410.31|4402.66|4402.06|11957
1632362400000|2021-09-23 02:00:00|4408.16|4407.56|4406.03|4405.43|4409.16|4408.56|4403.16|4402.56|7493
1632366000000|2021-09-23 03:00:00|4406.16|4405.56|4404.91|4404.31|4408.41|4407.81|4404.91|4404.31|4109
1632369600000|2021-09-23 04:00:00|4404.66|4404.06|4406.41|4405.81|4407.41|4406.81|4404.16|4403.56|3215
1632373200000|2021-09-23 05:00:00|4406.66|4406.06|4408.41|4407.81|4408.91|4408.31|4405.66|4405.06|5366
1632376800000|2021-09-23 06:00:00|4408.16|4407.56|4416.16|4415.56|4417.41|4416.81|4405.66|4405.06|16954
1632380400000|2021-09-23 07:00:00|4415.91|4415.31|4424.66|4424.06|4425.41|4424.81|4411.91|4411.31|34265
1632384000000|2021-09-23 08:00:00|4424.91|4424.31|4426.91|4426.31|4427.66|4427.06|4422.66|4422.06|14374
1632387600000|2021-09-23 09:00:00|4426.66|4426.06|4427.16|4426.56|4435.03|4434.43|4424.91|4424.31|40580
1632391200000|2021-09-23 10:00:00|4427.28|4426.68|4418.66|4418.06|4429.66|4429.06|4413.16|4412.56|47421
1632394800000|2021-09-23 11:00:00|4418.16|4417.56|4419.16|4418.56|4423.66|4423.06|4416.03|4415.43|17831
1632398400000|2021-09-23 12:00:00|4419.41|4418.81|4416.91|4416.31|4423.91|4423.31|4413.66|4413.06|32637
1632402000000|2021-09-23 13:00:00|4416.41|4415.81|4438.81|4438.41|4445.06|4444.66|4406.66|4406.06|248789
1632405600000|2021-09-23 14:00:00|4440.06|4439.66|4454.2|4453.8|4456.2|4455.8|4439.31|4438.91|211598
1632409200000|2021-09-23 15:00:00|4454.45|4454.05|4454.45|4454.05|4454.95|4454.55|4445.2|4444.8|120461
1632412800000|2021-09-23 16:00:00|4454.7|4454.3|4454.32|4453.92|4458.32|4457.92|4450.2|4449.8|94280
1632416400000|2021-09-23 17:00:00|4454.57|4454.17|4465.57|4465.17|4465.82|4465.42|4454.32|4453.92|85990
1632420000000|2021-09-23 18:00:00|4465.82|4465.42|4459.07|4458.67|4465.82|4465.42|4456.32|4455.92|87496
1632423600000|2021-09-23 19:00:00|4459.32|4458.92|4448.02|4447.62|4459.82|4459.42|4447.02|4446.62|241606
1632427200000|2021-09-23 20:00:00|4447.95|4447.55|4450.34|4448.84|4453.05|4452.45|4446.3|4445.7|63152
1632430800000|2021-09-23 21:00:00|4450.05|4448.55|4450.84|4449.34|4451.42|4449.92|4449.72|4448.22|0
1632434400000|2021-09-23 22:00:00|4449.67|4449.07|4452.8|4452.2|4453.55|4452.95|4449.67|4449.07|4438
1632438000000|2021-09-23 23:00:00|4453.05|4452.45|4451.8|4451.2|4455.3|4454.7|4450.3|4449.7|7163
1632441600000|2021-09-24 00:00:00|4451.92|4451.32|4456.3|4455.7|4462.3|4461.7|4451.55|4450.95|12942
1632445200000|2021-09-24 01:00:00|4456.8|4456.2|4446.3|4445.7|4458.55|4457.95|4445.05|4444.45|12226
1632448800000|2021-09-24 02:00:00|4446.17|4445.57|4451.55|4450.95|4452.55|4451.95|4446.05|4445.45|7910
1632452400000|2021-09-24 03:00:00|4451.8|4451.2|4451.3|4450.7|4455.05|4454.45|4447.55|4446.95|6540
1632456000000|2021-09-24 04:00:00|4450.92|4450.32|4449.8|4449.2|4451.55|4450.95|4449.3|4448.7|1757
1632459600000|2021-09-24 05:00:00|4449.55|4448.95|4446.3|4445.7|4451.55|4450.95|4443.55|4442.95|8387
1632463200000|2021-09-24 06:00:00|4446.05|4445.45|4441.05|4440.45|4448.55|4447.95|4439.8|4439.2|9111
1632466800000|2021-09-24 07:00:00|4441.3|4440.7|4432.3|4431.7|4441.55|4440.95|4429.55|4428.95|37633
1632470400000|2021-09-24 08:00:00|4432.55|4431.95|4438.05|4437.45|4438.8|4438.2|4426.8|4426.2|26843
1632474000000|2021-09-24 09:00:00|4438.3|4437.7|4428.42|4427.82|4438.3|4437.7|4427.8|4427.2|13775
1632477600000|2021-09-24 10:00:00|4428.3|4427.7|4431.3|4430.7|4438.3|4437.7|4427.8|4427.2|17962
1632481200000|2021-09-24 11:00:00|4431.55|4430.95|4426.3|4425.7|4434.05|4433.45|4426.05|4425.45|23521
1632484800000|2021-09-24 12:00:00|4426.55|4425.95|4424.55|4423.95|4428.55|4427.95|4421.8|4421.2|36695
1632488400000|2021-09-24 13:00:00|4424.3|4423.7|4452.7|4452.3|4452.95|4452.55|4422.3|4421.7|183704
1632492000000|2021-09-24 14:00:00|4452.45|4452.05|4443.2|4442.8|4455.7|4455.3|4438.7|4438.3|189355
1632495600000|2021-09-24 15:00:00|4443.45|4443.05|4448.7|4448.3|4450.45|4450.05|4437.95|4437.55|108025
1632499200000|2021-09-24 16:00:00|4448.95|4448.55|4451.2|4450.8|4453.45|4453.05|4446.2|4445.8|64952
1632502800000|2021-09-24 17:00:00|4451.45|4451.05|4445.18|4444.78|4452.2|4451.8|4445.18|4444.78|55330
1632506400000|2021-09-24 18:00:00|4445.43|4445.03|4456.68|4456.28|4456.93|4456.53|4445.18|4444.78|65853
1632510000000|2021-09-24 19:00:00|4456.43|4456.03|4456.73|4456.33|4463.98|4463.58|4450.93|4450.53|196655
1632513600000|2021-09-24 20:00:00|4456.63|4456.23|4457.59|4456.09|4458.73|4458.13|4456.23|4455.63|43278
1632693600000|2021-09-26 22:00:00|4457.35|4456.75|4462.73|4462.13|4464.98|4464.38|4457.35|4456.75|10201
1632697200000|2021-09-26 23:00:00|4462.85|4462.25|4463.23|4462.63|4463.73|4463.13|4458.98|4458.38|5861
1632700800000|2021-09-27 00:00:00|4463.48|4462.88|4472.23|4471.63|4473.73|4473.13|4461.73|4461.13|19552
1632704400000|2021-09-27 01:00:00|4472.48|4471.88|4477.48|4476.88|4478.48|4477.88|4472.23|4471.63|10318
1632708000000|2021-09-27 02:00:00|4477.73|4477.13|4476.73|4476.13|4478.48|4477.88|4475.98|4475.38|6268
1632711600000|2021-09-27 03:00:00|4476.48|4475.88|4472.98|4472.38|4477.73|4477.13|4471.73|4471.13|4872
1632715200000|2021-09-27 04:00:00|4472.73|4472.13|4472.98|4472.38|4473.85|4473.25|4471.73|4471.13|2451
1632718800000|2021-09-27 05:00:00|4472.73|4472.13|4480.48|4479.88|4480.48|4479.88|4471.23|4470.63|7617
1632722400000|2021-09-27 06:00:00|4480.98|4480.38|4475.98|4475.38|4482.98|4482.38|4474.98|4474.38|11477
1632726000000|2021-09-27 07:00:00|4476.23|4475.63|4468.23|4467.63|4477.23|4476.63|4468.23|4467.63|15986
1632729600000|2021-09-27 08:00:00|4467.98|4467.38|4468.98|4468.38|4469.73|4469.13|4466.73|4466.13|9721
1632733200000|2021-09-27 09:00:00|4468.73|4468.13|4459.73|4459.13|4472.48|4471.88|4459.73|4459.13|20715
1632736800000|2021-09-27 10:00:00|4458.98|4458.38|4452.48|4451.88|4461.98|4461.38|4452.23|4451.63|20586
1632740400000|2021-09-27 11:00:00|4452.23|4451.63|4451.98|4451.38|4454.98|4454.38|4448.98|4448.38|27075
1632744000000|2021-09-27 12:00:00|4451.73|4451.13|4446.48|4445.88|4451.73|4451.13|4438.73|4438.13|59666
1632747600000|2021-09-27 13:00:00|4446.73|4446.13|4445.88|4445.48|4449.63|4449.23|4436.13|4435.73|198618
1632751200000|2021-09-27 14:00:00|4445.63|4445.23|4449.13|4448.73|4457.38|4456.98|4441.38|4440.98|181612
1632754800000|2021-09-27 15:00:00|4448.88|4448.48|4444.38|4443.98|4455.38|4454.98|4440.13|4439.73|162933
1632758400000|2021-09-27 16:00:00|4444.13|4443.73|4440.23|4439.83|4450.13|4449.73|4437.73|4437.33|103274
1632762000000|2021-09-27 17:00:00|4439.98|4439.58|4450.73|4450.33|4450.98|4450.58|4438.23|4437.83|81631
1632765600000|2021-09-27 18:00:00|4450.98|4450.58|4449.23|4448.83|4453.98|4453.58|4448.48|4448.08|70220
1632769200000|2021-09-27 19:00:00|4448.98|4448.58|4444.55|4444.15|4454.05|4453.65|4440.8|4440.4|175380
1632772800000|2021-09-27 20:00:00|4444.32|4443.92|4440.77|4439.27|4444.42|4443.92|4439.42|4438.82|48967
1632776400000|2021-09-27 21:00:00|4440.87|4439.37|4440.57|4439.07|4441.45|4439.95|4439.94|4438.44|0
1632780000000|2021-09-27 22:00:00|4440.54|4439.94|4436.42|4435.82|4443.17|4442.57|4436.42|4435.82|6047
1632783600000|2021-09-27 23:00:00|4436.67|4436.07|4440.67|4440.07|4443.92|4443.32|4436.67|4436.07|6201
1632787200000|2021-09-28 00:00:00|4440.92|4440.32|4435.42|4434.82|4442.42|4441.82|4432.17|4431.57|12317
1632790800000|2021-09-28 01:00:00|4435.67|4435.07|4441.42|4440.82|4441.42|4440.82|4432.17|4431.57|9710
1632794400000|2021-09-28 02:00:00|4441.29|4440.69|4445.79|4445.19|4446.92|4446.32|4441.29|4440.69|8478
1632798000000|2021-09-28 03:00:00|4445.92|4445.32|4441.17|4440.57|4447.92|4447.32|4440.92|4440.32|6613
1632801600000|2021-09-28 04:00:00|4441.42|4440.82|4445.42|4444.82|4445.67|4445.07|4439.92|4439.32|5024
1632805200000|2021-09-28 05:00:00|4445.67|4445.07|4452.42|4451.82|4452.67|4452.07|4442.17|4441.57|10983
1632808800000|2021-09-28 06:00:00|4452.67|4452.07|4428.67|4428.07|4452.67|4452.07|4427.67|4427.07|23480
1632812400000|2021-09-28 07:00:00|4428.92|4428.32|4416.42|4415.82|4431.67|4431.07|4413.92|4413.32|52915
1632816000000|2021-09-28 08:00:00|4416.67|4416.07|4416.17|4415.57|4417.67|4417.07|4406.92|4406.32|43284
1632819600000|2021-09-28 09:00:00|4416.42|4415.82|4403.92|4403.32|4419.17|4418.57|4402.17|4401.57|31304
1632823200000|2021-09-28 10:00:00|4403.67|4403.07|4404.17|4403.57|4409.67|4409.07|4398.92|4398.32|34270
1632826800000|2021-09-28 11:00:00|4405.04|4404.44|4412.42|4411.82|4415.17|4414.57|4400.17|4399.57|41967
1632830400000|2021-09-28 12:00:00|4412.67|4412.07|4406.17|4405.57|4413.17|4412.57|4402.17|4401.57|36880
1632834000000|2021-09-28 13:00:00|4405.92|4405.32|4396.82|4396.42|4420.42|4419.82|4388.57|4388.17|249036
1632837600000|2021-09-28 14:00:00|4394.82|4394.42|4373.36|4372.96|4395.32|4394.92|4365.48|4365.08|387760
1632841200000|2021-09-28 15:00:00|4373.11|4372.71|4362.36|4361.96|4377.36|4376.96|4354.36|4353.96|250572
1632844800000|2021-09-28 16:00:00|4362.11|4361.71|4349.63|4349.23|4367.86|4367.46|4347.38|4346.98|174208
1632848400000|2021-09-28 17:00:00|4349.38|4348.98|4353.38|4352.98|4366.63|4366.23|4345.88|4345.48|161858
1632852000000|2021-09-28 18:00:00|4353.88|4353.48|4375.38|4374.98|4378.63|4378.23|4346.63|4346.23|213028
1632855600000|2021-09-28 19:00:00|4374.88|4374.48|4354.9|4354.5|4383.13|4382.73|4348.65|4348.25|399595
1632859200000|2021-09-28 20:00:00|4354.47|4354.07|4357.53|4356.03|4360.82|4360.22|4353.07|4352.47|76395
1632862800000|2021-09-28 21:00:00|4357.49|4355.99|4357.8|4356.3|4358.91|4357.41|4357.02|4355.52|0
1632866400000|2021-09-28 22:00:00|4359.44|4358.84|4361.82|4361.22|4363.32|4362.72|4357.32|4356.72|9075
1632870000000|2021-09-28 23:00:00|4362.07|4361.47|4366.32|4365.72|4366.57|4365.97|4356.07|4355.47|9479
1632873600000|2021-09-29 00:00:00|4366.07|4365.47|4373.07|4372.47|4376.82|4376.22|4365.57|4364.97|20040
1632877200000|2021-09-29 01:00:00|4372.94|4372.34|4368.07|4367.47|4374.32|4373.72|4358.07|4357.47|26337
1632880800000|2021-09-29 02:00:00|4367.82|4367.22|4374.07|4373.47|4376.32|4375.72|4366.07|4365.47|14233
1632884400000|2021-09-29 03:00:00|4374.32|4373.72|4375.82|4375.22|4377.82|4377.22|4369.57|4368.97|11284
1632888000000|2021-09-29 04:00:00|4375.57|4374.97|4381.32|4380.72|4382.07|4381.47|4372.82|4372.22|10884
1632891600000|2021-09-29 05:00:00|4381.57|4380.97|4378.07|4377.47|4381.82|4381.22|4371.32|4370.72|22111
1632895200000|2021-09-29 06:00:00|4378.32|4377.72|4377.07|4376.47|4382.82|4382.22|4372.07|4371.47|21146
1632898800000|2021-09-29 07:00:00|4377.82|4377.22|4385.82|4385.22|4389.32|4388.72|4372.32|4371.72|36503
1632902400000|2021-09-29 08:00:00|4386.07|4385.47|4385.07|4384.47|4387.32|4386.72|4377.82|4377.22|29134
1632906000000|2021-09-29 09:00:00|4384.82|4384.22|4386.32|4385.72|4388.07|4387.47|4380.32|4379.72|18167
1632909600000|2021-09-29 10:00:00|4386.57|4385.97|4381.32|4380.72|4388.57|4387.97|4381.32|4380.72|16672
1632913200000|2021-09-29 11:00:00|4381.57|4380.97|4378.19|4377.59|4383.82|4383.22|4370.82|4370.22|28734
1632916800000|2021-09-29 12:00:00|4378.07|4377.47|4371.57|4370.97|4380.82|4380.22|4366.57|4365.97|53805
1632920400000|2021-09-29 13:00:00|4371.82|4371.22|4378.22|4377.82|4380.97|4380.57|4356.47|4356.07|234266
1632924000000|2021-09-29 14:00:00|4378.47|4378.07|4383.72|4383.32|4386.47|4386.07|4371.47|4371.07|244947
1632927600000|2021-09-29 15:00:00|4384.22|4383.82|4373.22|4372.82|4384.47|4384.07|4366.22|4365.82|182998
1632931200000|2021-09-29 16:00:00|4373.47|4373.07|4366.1|4365.7|4375.47|4375.07|4358.97|4358.57|145740
1632934800000|2021-09-29 17:00:00|4366.35|4365.95|4365.35|4364.95|4369.85|4369.45|4354.85|4354.45|159873
1632938400000|2021-09-29 18:00:00|4365.1|4364.7|4382.6|4382.2|4385.85|4385.45|4364.6|4364.2|168348
1632942000000|2021-09-29 19:00:00|4382.85|4382.45|4360.72|4360.32|4385.1|4384.7|4355.72|4355.32|248492
1632945600000|2021-09-29 20:00:00|4360.42|4360.02|4367.2|4365.7|4368.52|4367.92|4359.52|4358.92|60774
1632949200000|2021-09-29 21:00:00|4366.95|4365.45|4368.43|4366.93|4368.78|4367.28|4366.47|4364.97|5
1632952800000|2021-09-29 22:00:00|4368.67|4367.17|4368.27|4367.67|4370.77|4370.17|4365.27|4364.67|6940
1632956400000|2021-09-29 23:00:00|4368.39|4367.79|4372.52|4371.92|4376.27|4375.67|4368.39|4367.79|8261
1632960000000|2021-09-30 00:00:00|4372.27|4371.67|4376.02|4375.42|4378.02|4377.42|4371.02|4370.42|10086
1632963600000|2021-09-30 01:00:00|4376.27|4375.67|4379.77|4379.17|4380.77|4380.17|4371.77|4371.17|13170
1632967200000|2021-09-30 02:00:00|4380.02|4379.42|4380.02|4379.42|4383.02|4382.42|4379.02|4378.42|7392
1632970800000|2021-09-30 03:00:00|4380.27|4379.67|4382.77|4382.17|4384.02|4383.42|4379.52|4378.92|6715
1632974400000|2021-09-30 04:00:00|4382.52|4381.92|4384.77|4384.17|4385.27|4384.67|4381.77|4381.17|4726
1632978000000|2021-09-30 05:00:00|4384.52|4383.92|4387.27|4386.67|4395.14|4394.54|4384.52|4383.92|18158
1632981600000|2021-09-30 06:00:00|4387.52|4386.92|4394.02|4393.42|4398.02|4397.42|4387.27|4386.67|18020
1632985200000|2021-09-30 07:00:00|4395.02|4394.42|4392.52|4391.92|4398.27|4397.67|4384.02|4383.42|35296
1632988800000|2021-09-30 08:00:00|4392.77|4392.17|4390.77|4390.17|4396.27|4395.67|4386.77|4386.17|24935
1632992400000|2021-09-30 09:00:00|4391.02|4390.42|4380.52|4379.92|4392.27|4391.67|4379.77|4379.17|19955
1632996000000|2021-09-30 10:00:00|4380.64|4380.04|4376.52|4375.92|4384.02|4383.42|4373.52|4372.92|25448
1632999600000|2021-09-30 11:00:00|4376.27|4375.67|4375.27|4374.67|4381.02|4380.42|4371.52|4370.92|21174
1633003200000|2021-09-30 12:00:00|4375.52|4374.92|4374.02|4373.42|4379.02|4378.42|4372.77|4372.17|29441
1633006800000|2021-09-30 13:00:00|4374.52|4373.92|4373.92|4373.52|4383.42|4383.02|4368.02|4367.42|196077
1633010400000|2021-09-30 14:00:00|4373.42|4373.02|4352.5|4352.1|4376.5|4376.1|4349|4348.6|281060
1633014000000|2021-09-30 15:00:00|4352|4351.6|4337.5|4337.1|4366.5|4366.1|4330.25|4329.85|239736
1633017600000|2021-09-30 16:00:00|4337.75|4337.35|4323.25|4322.85|4339.5|4339.1|4314.75|4314.35|267913
1633021200000|2021-09-30 17:00:00|4323.75|4323.35|4333.5|4333.1|4336.75|4336.35|4319|4318.6|184751
1633024800000|2021-09-30 18:00:00|4333.62|4333.22|4339|4338.6|4353.75|4353.35|4333|4332.6|213704
1633028400000|2021-09-30 19:00:00|4339.37|4338.97|4306.36|4305.96|4351|4350.6|4305.36|4304.96|459340
1633032000000|2021-09-30 20:00:00|4306.11|4305.71|4309.83|4308.33|4316.43|4315.83|4306.11|4305.71|152624
1633035600000|2021-09-30 21:00:00|4309.9|4308.4|4311.52|4310.02|4312.04|4310.54|4309.64|4308.14|1
1633039200000|2021-09-30 22:00:00|4312.3|4311.7|4314.18|4313.58|4316.18|4315.58|4308.93|4308.33|12687
1633042800000|2021-09-30 23:00:00|4314.3|4313.7|4316.68|4316.08|4319.43|4318.83|4313.18|4312.58|9503
1633046400000|2021-10-01 00:00:00|4315.8|4315.2|4308.93|4308.33|4321.68|4321.08|4308.93|4308.33|15155
1633050000000|2021-10-01 01:00:00|4309.18|4308.58|4283.93|4283.33|4310.93|4310.33|4279.93|4279.33|51052
1633053600000|2021-10-01 02:00:00|4284.05|4283.45|4283.43|4282.83|4287.68|4287.08|4280.93|4280.33|15984
1633057200000|2021-10-01 03:00:00|4283.68|4283.08|4283.18|4282.58|4289.93|4289.33|4281.93|4281.33|12851
1633060800000|2021-10-01 04:00:00|4283.3|4282.7|4285.68|4285.08|4286.43|4285.83|4280.93|4280.33|8467
1633064400000|2021-10-01 05:00:00|4286.18|4285.58|4290.93|4290.33|4291.43|4290.83|4281.43|4280.83|11865
1633068000000|2021-10-01 06:00:00|4290.68|4290.08|4278.18|4277.58|4295.43|4294.83|4270.93|4270.33|34753
1633071600000|2021-10-01 07:00:00|4278.43|4277.83|4286.18|4285.58|4293.43|4292.83|4270.93|4270.33|59222
1633075200000|2021-10-01 08:00:00|4286.3|4285.7|4282.68|4282.08|4289.93|4289.33|4276.68|4276.08|36300
1633078800000|2021-10-01 09:00:00|4282.93|4282.33|4286.18|4285.58|4289.68|4289.08|4282.68|4282.08|25901
1633082400000|2021-10-01 10:00:00|4285.93|4285.33|4293.8|4293.2|4294.68|4294.08|4285.18|4284.58|31885
1633086000000|2021-10-01 11:00:00|4293.93|4293.33|4321.43|4320.83|4328.68|4328.08|4293.93|4293.33|76242
1633089600000|2021-10-01 12:00:00|4321.68|4321.08|4319.93|4319.33|4330.93|4330.33|4315.68|4315.08|62036
1633093200000|2021-10-01 13:00:00|4320.43|4319.83|4309.83|4309.43|4331.83|4331.43|4303.83|4303.43|262254
1633096800000|2021-10-01 14:00:00|4309.58|4309.18|4307.23|4306.83|4318.83|4318.43|4288.23|4287.83|375494
1633100400000|2021-10-01 15:00:00|4307.48|4307.08|4330.23|4329.83|4336.73|4336.33|4298.48|4298.08|258834
1633104000000|2021-10-01 16:00:00|4330.48|4330.08|4329.98|4329.58|4335.23|4334.83|4323.48|4323.08|120599
1633107600000|2021-10-01 17:00:00|4330.48|4330.08|4348.69|4348.29|4354.44|4354.04|4325.73|4325.33|157205
1633111200000|2021-10-01 18:00:00|4349.19|4348.79|4363.19|4362.79|4365.19|4364.79|4348.94|4348.54|134483
1633114800000|2021-10-01 19:00:00|4363.44|4363.04|4358.17|4357.77|4376.19|4375.79|4350.67|4350.27|342116
1633118400000|2021-10-01 20:00:00|4357.95|4357.55|4361.49|4359.99|4362.8|4362.2|4356.3|4355.7|80002
1633122000000|2021-10-01 21:00:00|4361.5|4360|4361.5|4360|4361.5|4360|4361.5|4360|0
1633298400000|2021-10-03 22:00:00|4360.17|4359.57|4370.8|4370.2|4372.05|4371.45|4357.55|4356.95|16749
1633302000000|2021-10-03 23:00:00|4371.05|4370.45|4368.3|4367.7|4371.8|4371.2|4366.8|4366.2|7673
1633305600000|2021-10-04 00:00:00|4367.8|4367.2|4354.05|4353.45|4368.8|4368.2|4350.8|4350.2|23729
1633309200000|2021-10-04 01:00:00|4353.8|4353.2|4341.05|4340.45|4356.8|4356.2|4336.8|4336.2|27255
1633312800000|2021-10-04 02:00:00|4341.3|4340.7|4349.3|4348.7|4351.8|4351.2|4338.05|4337.45|18922
1633316400000|2021-10-04 03:00:00|4349.05|4348.45|4340.55|4339.95|4349.8|4349.2|4339.3|4338.7|10792
1633320000000|2021-10-04 04:00:00|4340.42|4339.82|4352.3|4351.7|4353.3|4352.7|4338.67|4338.07|11224
1633323600000|2021-10-04 05:00:00|4352.05|4351.45|4346.55|4345.95|4358.55|4357.95|4343.05|4342.45|15916
1633327200000|2021-10-04 06:00:00|4346.3|4345.7|4338.55|4337.95|4347.05|4346.45|4330.8|4330.2|24740
1633330800000|2021-10-04 07:00:00|4338.05|4337.45|4335.8|4335.2|4341.8|4341.2|4325.3|4324.7|39293
1633334400000|2021-10-04 08:00:00|4336.05|4335.45|4340.8|4340.2|4344.55|4343.95|4329.55|4328.95|24191
1633338000000|2021-10-04 09:00:00|4341.05|4340.45|4340.55|4339.95|4345.8|4345.2|4338.55|4337.95|24819
1633341600000|2021-10-04 10:00:00|4340.8|4340.2|4342.55|4341.95|4346.05|4345.45|4335.05|4334.45|15128
1633345200000|2021-10-04 11:00:00|4342.3|4341.7|4337.55|4336.95|4343.55|4342.95|4332.8|4332.2|23375
1633348800000|2021-10-04 12:00:00|4337.8|4337.2|4348.55|4347.95|4351.8|4351.2|4337.05|4336.45|33322
1633352400000|2021-10-04 13:00:00|4348.8|4348.2|4342.45|4342.05|4354.45|4354.05|4336.45|4336.05|200958
1633356000000|2021-10-04 14:00:00|4341.7|4341.3|4295.25|4294.85|4346.45|4346.05|4285.75|4285.35|406815
1633359600000|2021-10-04 15:00:00|4295|4294.6|4298.87|4298.47|4303.25|4302.85|4278.25|4277.85|275706
1633363200000|2021-10-04 16:00:00|4298.75|4298.35|4287.25|4286.85|4300.75|4300.35|4281.5|4281.1|154917
1633366800000|2021-10-04 17:00:00|4286.75|4286.35|4288.25|4287.85|4297.25|4296.85|4279.75|4279.35|127418
1633370400000|2021-10-04 18:00:00|4288.5|4288.1|4297.25|4296.85|4300.5|4300.1|4287|4286.6|178281
1633374000000|2021-10-04 19:00:00|4297.5|4297.1|4303|4302.6|4307|4306.6|4288.25|4287.85|335284
1633377600000|2021-10-04 20:00:00|4302.5|4302.1|4305.06|4303.56|4306.35|4305.75|4300.45|4299.85|69447
1633381200000|2021-10-04 21:00:00|4304.7|4303.2|4304.58|4303.08|4305.28|4303.78|4304|4302.5|2
1633384800000|2021-10-04 22:00:00|4304.65|4303.15|4309.45|4308.85|4310.45|4309.85|4304.2|4303.15|8123
1633388400000|2021-10-04 23:00:00|4309.7|4309.1|4303.95|4303.35|4310.45|4309.85|4300.95|4300.35|9799
1633392000000|2021-10-05 00:00:00|4304.2|4303.6|4287.7|4287.1|4306.2|4305.6|4286.2|4285.6|19521
1633395600000|2021-10-05 01:00:00|4287.57|4286.97|4293.45|4292.85|4296.95|4296.35|4280.2|4279.6|24079
1633399200000|2021-10-05 02:00:00|4293.32|4292.72|4304.7|4304.1|4306.2|4305.6|4290.95|4290.35|18720
1633402800000|2021-10-05 03:00:00|4304.95|4304.35|4308.2|4307.6|4308.95|4308.35|4298.45|4297.85|11229
1633406400000|2021-10-05 04:00:00|4307.95|4307.35|4305.7|4305.1|4308.2|4307.6|4301.45|4300.85|7560
1633410000000|2021-10-05 05:00:00|4305.45|4304.85|4303.45|4302.85|4307.95|4307.35|4301.7|4301.1|8048
1633413600000|2021-10-05 06:00:00|4303.57|4302.97|4303.95|4303.35|4305.45|4304.85|4294.2|4293.6|14124
1633417200000|2021-10-05 07:00:00|4303.7|4303.1|4298.2|4297.6|4312.2|4311.6|4297.95|4297.35|37515
1633420800000|2021-10-05 08:00:00|4298.45|4297.85|4314.45|4313.85|4314.45|4313.85|4297.7|4297.1|23908
1633424400000|2021-10-05 09:00:00|4314.2|4313.6|4320.2|4319.6|4320.45|4319.85|4313.95|4313.35|22716
1633428000000|2021-10-05 10:00:00|4320.45|4319.85|4316.7|4316.1|4320.45|4319.85|4313.45|4312.85|19522
1633431600000|2021-10-05 11:00:00|4316.45|4315.85|4321.32|4320.72|4325.2|4324.6|4315.7|4315.1|27792
1633435200000|2021-10-05 12:00:00|4320.7|4320.1|4322.45|4321.85|4322.7|4322.1|4318.45|4317.85|24371
1633438800000|2021-10-05 13:00:00|4322.2|4321.6|4327.6|4327.2|4332.35|4331.95|4309.1|4308.7|228901
1633442400000|2021-10-05 14:00:00|4327.85|4327.45|4360.1|4359.7|4360.35|4359.95|4326.97|4326.57|284471
1633446000000|2021-10-05 15:00:00|4360.35|4359.95|4360.85|4360.45|4367.1|4366.7|4353.35|4352.95|165065
1633449600000|2021-10-05 16:00:00|4361.1|4360.7|4360.6|4360.2|4367.1|4366.7|4354.1|4353.7|109165
1633453200000|2021-10-05 17:00:00|4360.85|4360.45|4365.35|4364.95|4367.85|4367.45|4356.35|4355.95|107717
1633456800000|2021-10-05 18:00:00|4365.1|4364.7|4364.44|4364.04|4369.69|4369.29|4361.85|4361.45|101256
1633460400000|2021-10-05 19:00:00|4364.69|4364.29|4345.31|4344.91|4368.19|4367.79|4343.06|4342.66|252841
1633464000000|2021-10-05 20:00:00|4345.39|4344.79|4346.79|4345.29|4347.89|4347.29|4341.64|4341.04|73739
1633467600000|2021-10-05 21:00:00|4346.82|4345.32|4345.99|4344.49|4346.86|4345.36|4345.88|4344.38|0
1633471200000|2021-10-05 22:00:00|4345.01|4344.41|4348.39|4347.79|4349.64|4349.04|4344.26|4343.66|5031
1633474800000|2021-10-05 23:00:00|4348.51|4347.91|4338.39|4337.79|4348.64|4348.04|4337.39|4336.79|9919
1633478400000|2021-10-06 00:00:00|4338.64|4338.04|4344.89|4344.29|4348.14|4347.54|4337.39|4336.79|12601
1633482000000|2021-10-06 01:00:00|4345.01|4344.41|4325.14|4324.54|4346.14|4345.54|4317.89|4317.29|32439
1633485600000|2021-10-06 02:00:00|4325.26|4324.66|4321.89|4321.29|4328.14|4327.54|4317.64|4317.04|17997
1633489200000|2021-10-06 03:00:00|4322.14|4321.54|4327.39|4326.79|4328.89|4328.29|4319.14|4318.54|10834
1633492800000|2021-10-06 04:00:00|4327.51|4326.91|4324.39|4323.79|4328.64|4328.04|4317.39|4316.79|10005
1633496400000|2021-10-06 05:00:00|4324.89|4324.29|4324.51|4323.91|4330.89|4330.29|4321.39|4320.79|11883
1633500000000|2021-10-06 06:00:00|4324.39|4323.79|4327.39|4326.79|4329.39|4328.79|4318.14|4317.54|15074
1633503600000|2021-10-06 07:00:00|4327.51|4326.91|4302.89|4302.29|4327.51|4326.91|4300.14|4299.54|66912
1633507200000|2021-10-06 08:00:00|4303.14|4302.54|4297.64|4297.04|4307.39|4306.79|4296.39|4295.79|45359
1633510800000|2021-10-06 09:00:00|4297.39|4296.79|4291.14|4290.54|4297.89|4297.29|4284.14|4283.54|46966
1633514400000|2021-10-06 10:00:00|4291.26|4290.66|4292.01|4291.41|4295.39|4294.79|4287.14|4286.54|23041
1633518000000|2021-10-06 11:00:00|4291.89|4291.29|4299.64|4299.04|4301.14|4300.54|4290.89|4290.29|45551
1633521600000|2021-10-06 12:00:00|4300.39|4299.79|4303.39|4302.79|4311.14|4310.54|4297.14|4296.54|71493
1633525200000|2021-10-06 13:00:00|4303.14|4302.54|4303.29|4302.89|4327.54|4327.14|4301.04|4300.64|257390
1633528800000|2021-10-06 14:00:00|4303.04|4302.64|4324.74|4324.34|4329.54|4329.14|4289.79|4289.39|379921
1633532400000|2021-10-06 15:00:00|4324.61|4324.21|4325.74|4325.34|4329.24|4328.84|4305.74|4305.34|208560
1633536000000|2021-10-06 16:00:00|4325.49|4325.09|4315.13|4314.73|4326.99|4326.59|4306.24|4305.84|157113
1633539600000|2021-10-06 17:00:00|4315.38|4314.98|4340.63|4340.23|4343.13|4342.73|4306.88|4306.48|205884
1633543200000|2021-10-06 18:00:00|4340.88|4340.48|4350.88|4350.48|4360.38|4359.98|4335.38|4334.98|210285
1633546800000|2021-10-06 19:00:00|4347.88|4347.48|4364.39|4363.99|4366.14|4365.74|4345.88|4345.48|229292
1633550400000|2021-10-06 20:00:00|4363.39|4362.99|4365.35|4363.85|4366.99|4366.39|4359.74|4359.14|57818
1633554000000|2021-10-06 21:00:00|4365.31|4363.81|4365.82|4364.32|4365.92|4364.42|4364.11|4362.61|6
1633557600000|2021-10-06 22:00:00|4365.34|4363.84|4375.24|4374.64|4375.61|4375.01|4365.11|4363.84|10661
1633561200000|2021-10-06 23:00:00|4375.49|4374.89|4375.24|4374.64|4380.99|4380.39|4371.74|4371.14|13797
1633564800000|2021-10-07 00:00:00|4375.11|4374.51|4377.99|4377.39|4382.49|4381.89|4372.49|4371.89|16315
1633568400000|2021-10-07 01:00:00|4378.24|4377.64|4385.24|4384.64|4388.24|4387.64|4375.74|4375.14|15576
1633572000000|2021-10-07 02:00:00|4385.49|4384.89|4388.24|4387.64|4392.24|4391.64|4384.49|4383.89|10123
1633575600000|2021-10-07 03:00:00|4388.49|4387.89|4385.74|4385.14|4388.74|4388.14|4383.74|4383.14|6816
1633579200000|2021-10-07 04:00:00|4385.99|4385.39|4382.49|4381.89|4387.24|4386.64|4380.74|4380.14|6453
1633582800000|2021-10-07 05:00:00|4382.24|4381.64|4382.49|4381.89|4385.99|4385.39|4379.24|4378.64|9254
1633586400000|2021-10-07 06:00:00|4381.99|4381.39|4388.74|4388.14|4394.49|4393.89|4381.99|4381.39|20092
1633590000000|2021-10-07 07:00:00|4388.99|4388.39|4389.99|4389.39|4390.61|4390.01|4381.99|4381.39|24818
1633593600000|2021-10-07 08:00:00|4388.99|4388.39|4389.99|4389.39|4393.49|4392.89|4382.99|4382.39|20385
1633597200000|2021-10-07 09:00:00|4390.11|4389.51|4391.49|4390.89|4391.49|4390.89|4386.99|4386.39|12148
1633600800000|2021-10-07 10:00:00|4391.74|4391.14|4399.24|4398.64|4399.99|4399.39|4390.49|4389.89|20265
1633604400000|2021-10-07 11:00:00|4398.99|4398.39|4403.99|4403.39|4407.24|4406.64|4398.99|4398.39|32355
1633608000000|2021-10-07 12:00:00|4404.24|4403.64|4403.99|4403.39|4408.24|4407.64|4401.24|4400.64|34704
1633611600000|2021-10-07 13:00:00|4404.24|4403.64|4420.89|4420.49|4420.89|4420.49|4395.24|4394.64|231511
1633615200000|2021-10-07 14:00:00|4421.14|4420.74|4427.69|4427.29|4430.94|4430.54|4419.39|4418.99|217623
1633618800000|2021-10-07 15:00:00|4427.94|4427.54|4428.19|4427.79|4428.44|4428.04|4419.19|4418.79|109074
1633622400000|2021-10-07 16:00:00|4427.94|4427.54|4425.59|4425.19|4429.94|4429.54|4421.09|4420.69|83151
1633626000000|2021-10-07 17:00:00|4425.34|4424.94|4419.59|4419.19|4426.09|4425.69|4418.84|4418.44|70287
1633629600000|2021-10-07 18:00:00|4419.34|4418.94|4405.34|4404.94|4420.09|4419.69|4404.09|4403.69|118854
1633633200000|2021-10-07 19:00:00|4405.09|4404.69|4400.42|4400.02|4414.09|4413.69|4395.92|4395.52|232869
1633636800000|2021-10-07 20:00:00|4400.45|4399.85|4400.09|4398.59|4404.2|4403.6|4398.2|4397.6|61839
1633640400000|2021-10-07 21:00:00|4400.16|4398.66|4400.93|4399.43|4401.32|4399.82|4400.16|4398.66|1
1633644000000|2021-10-07 22:00:00|4400.78|4399.28|4405.2|4404.6|4405.45|4404.85|4399.32|4398.72|6224
1633647600000|2021-10-07 23:00:00|4405.45|4404.85|4409.7|4409.1|4410.45|4409.85|4403.7|4403.1|7767
1633651200000|2021-10-08 00:00:00|4409.45|4408.85|4407.7|4407.1|4409.7|4409.1|4396.7|4396.1|19874
1633654800000|2021-10-08 01:00:00|4407.45|4406.85|4407.95|4407.35|4412.45|4411.85|4405.7|4405.1|12407
1633658400000|2021-10-08 02:00:00|4407.82|4407.22|4408.45|4407.85|4410.32|4409.72|4406.07|4405.47|6073
1633662000000|2021-10-08 03:00:00|4408.57|4407.97|4401.7|4401.1|4408.82|4408.22|4400.45|4399.85|7407
1633665600000|2021-10-08 04:00:00|4401.82|4401.22|4400.45|4399.85|4403.7|4403.1|4399.95|4399.35|5184
1633669200000|2021-10-08 05:00:00|4400.32|4399.72|4397.7|4397.1|4402.7|4402.1|4396.7|4396.1|8515
1633672800000|2021-10-08 06:00:00|4397.95|4397.35|4402.45|4401.85|4403.45|4402.85|4396.7|4396.1|9245
1633676400000|2021-10-08 07:00:00|4402.82|4402.22|4400.7|4400.1|4410.7|4410.1|4396.7|4396.1|27415
1633680000000|2021-10-08 08:00:00|4400.95|4400.35|4392.95|4392.35|4402.7|4402.1|4391.7|4391.1|25503
1633683600000|2021-10-08 09:00:00|4393.2|4392.6|4399.7|4399.1|4400.2|4399.6|4391.7|4391.1|18495
1633687200000|2021-10-08 10:00:00|4399.57|4398.97|4399.95|4399.35|4404.45|4403.85|4398.7|4398.1|13447
1633690800000|2021-10-08 11:00:00|4400.2|4399.6|4403.45|4402.85|4405.95|4405.35|4400.2|4399.6|14707
1633694400000|2021-10-08 12:00:00|4403.32|4402.72|4409.95|4409.35|4416.95|4416.35|4392.2|4391.6|125717
1633698000000|2021-10-08 13:00:00|4409.82|4409.22|4397.35|4396.95|4414.7|4414.1|4393.6|4393.2|225168
1633701600000|2021-10-08 14:00:00|4397.1|4396.7|4401.75|4401.35|4410.35|4409.95|4395|4394.6|186709
1633705200000|2021-10-08 15:00:00|4402|4401.6|4397.5|4397.1|4408.25|4407.85|4396.25|4395.85|119971
1633708800000|2021-10-08 16:00:00|4398|4397.6|4396.04|4395.64|4401|4400.6|4392.25|4391.85|112360
1633712400000|2021-10-08 17:00:00|4396.16|4395.76|4394.54|4394.14|4398.29|4397.89|4386.04|4385.64|98629
1633716000000|2021-10-08 18:00:00|4394.29|4393.89|4401.54|4401.14|4407.04|4406.64|4393.79|4393.39|85987
1633719600000|2021-10-08 19:00:00|4401.79|4401.39|4392.22|4391.82|4405.79|4405.39|4388.72|4388.32|182904
1633723200000|2021-10-08 20:00:00|4392.32|4391.72|4389.98|4388.48|4392.57|4391.97|4386.32|4385.72|50605
1633726800000|2021-10-08 21:00:00|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|0
1633903200000|2021-10-10 22:00:00|4393.69|4393.09|4378.32|4377.72|4397.32|4396.72|4377.19|4376.59|14773
1633906800000|2021-10-10 23:00:00|4378.44|4377.84|4367.69|4367.09|4381.07|4380.47|4361.82|4361.22|20686
1633910400000|2021-10-11 00:00:00|4367.57|4366.97|4377.32|4376.72|4379.57|4378.97|4365.07|4364.47|14136
1633914000000|2021-10-11 01:00:00|4377.57|4376.97|4381.82|4381.22|4388.07|4387.47|4377.57|4376.97|14850
1633917600000|2021-10-11 02:00:00|4381.57|4380.97|4379.82|4379.22|4385.57|4384.97|4379.32|4378.72|7618
1633921200000|2021-10-11 03:00:00|4379.69|4379.09|4381.57|4380.97|4383.82|4383.22|4375.82|4375.22|7965
1633924800000|2021-10-11 04:00:00|4381.69|4381.09|4385.57|4384.97|4387.32|4386.72|4380.44|4379.84|4741
1633928400000|2021-10-11 05:00:00|4385.69|4385.09|4389.32|4388.72|4389.82|4389.22|4384.07|4383.47|6513
1633932000000|2021-10-11 06:00:00|4389.57|4388.97|4378.82|4378.22|4392.32|4391.72|4373.07|4372.47|16809
1633935600000|2021-10-11 07:00:00|4379.07|4378.47|4376.82|4376.22|4386.32|4385.72|4371.82|4371.22|25180
1633939200000|2021-10-11 08:00:00|4377.07|4376.47|4379.07|4378.47|4381.82|4381.22|4371.82|4371.22|17740
1633942800000|2021-10-11 09:00:00|4378.82|4378.22|4380.07|4379.47|4382.57|4381.97|4376.82|4376.22|9291
1633946400000|2021-10-11 10:00:00|4380.32|4379.72|4370.32|4369.72|4381.32|4380.72|4367.32|4366.72|15115
1633950000000|2021-10-11 11:00:00|4370.57|4369.97|4372.19|4371.59|4378.07|4377.47|4368.82|4368.22|16351
1633953600000|2021-10-11 12:00:00|4372.32|4371.72|4382.32|4381.72|4384.32|4383.72|4369.82|4369.22|28354
1633957200000|2021-10-11 13:00:00|4381.82|4381.22|4407.97|4407.57|4407.97|4407.57|4381.32|4380.72|155858
1633960800000|2021-10-11 14:00:00|4408.47|4408.07|4410.22|4409.82|4416.47|4416.07|4407.47|4407.07|134322
1633964400000|2021-10-11 15:00:00|4410.47|4410.07|4409.97|4409.57|4415.22|4414.82|4405.22|4404.82|89389
1633968000000|2021-10-11 16:00:00|4409.72|4409.32|4394.22|4393.82|4410.72|4410.32|4390.97|4390.57|108375
1633971600000|2021-10-11 17:00:00|4394.47|4394.07|4378.22|4377.82|4394.47|4394.07|4372.97|4372.57|141455
1633975200000|2021-10-11 18:00:00|4377.97|4377.57|4382.3|4381.9|4386.89|4386.49|4376.18|4375.78|103139
1633978800000|2021-10-11 19:00:00|4382.18|4381.78|4360.58|4360.18|4384.43|4384.03|4360.08|4359.68|196706
1633982400000|2021-10-11 20:00:00|4360.68|4360.08|4357.64|4356.14|4361.18|4360.58|4354.18|4353.58|57408
1633986000000|2021-10-11 21:00:00|4357.72|4356.22|4358.81|4357.31|4359.17|4357.67|4357.46|4355.96|0
1633989600000|2021-10-11 22:00:00|4358.3|4357.7|4352.93|4352.33|4359.68|4359.08|4351.93|4351.33|9312
1633993200000|2021-10-11 23:00:00|4353.05|4352.45|4357.93|4357.33|4358.68|4358.08|4351.93|4351.33|9075
1633996800000|2021-10-12 00:00:00|4358.18|4357.58|4341.93|4341.33|4359.18|4358.58|4338.43|4337.83|25299
1634000400000|2021-10-12 01:00:00|4342.18|4341.58|4342.18|4341.58|4343.18|4342.58|4331.68|4331.08|25125
1634004000000|2021-10-12 02:00:00|4342.43|4341.83|4344.68|4344.08|4346.93|4346.33|4340.68|4340.08|9625
1634007600000|2021-10-12 03:00:00|4344.43|4343.83|4337.93|4337.33|4346.18|4345.58|4337.93|4337.33|7143
1634011200000|2021-10-12 04:00:00|4338.18|4337.58|4342.68|4342.08|4344.18|4343.58|4337.93|4337.33|5305
1634014800000|2021-10-12 05:00:00|4342.93|4342.33|4345.93|4345.33|4348.43|4347.83|4341.68|4341.08|8029
1634018400000|2021-10-12 06:00:00|4345.43|4344.83|4331.68|4331.08|4345.68|4345.08|4327.43|4326.83|21139
1634022000000|2021-10-12 07:00:00|4332.18|4331.58|4344.68|4344.08|4347.93|4347.33|4328.68|4328.08|30500
1634025600000|2021-10-12 08:00:00|4344.93|4344.33|4356.93|4356.33|4358.43|4357.83|4340.93|4340.33|21791
1634029200000|2021-10-12 09:00:00|4357.18|4356.58|4361.93|4361.33|4365.93|4365.33|4357.18|4356.58|23855
1634032800000|2021-10-12 10:00:00|4362.18|4361.58|4366.55|4365.95|4367.43|4366.83|4356.43|4355.83|18984
1634036400000|2021-10-12 11:00:00|4366.68|4366.08|4362.43|4361.83|4369.3|4368.7|4362.18|4361.58|14881
1634040000000|2021-10-12 12:00:00|4362.18|4361.58|4366.93|4366.33|4374.93|4374.33|4361.93|4361.33|40806
1634043600000|2021-10-12 13:00:00|4367.18|4366.58|4355.08|4354.68|4374.83|4374.43|4349.08|4348.68|183400
1634047200000|2021-10-12 14:00:00|4354.83|4354.43|4354.58|4354.18|4366.33|4365.93|4349.58|4349.18|179914
1634050800000|2021-10-12 15:00:00|4355.08|4354.68|4367.08|4366.68|4368.83|4368.43|4354.83|4354.43|100551
1634054400000|2021-10-12 16:00:00|4367.33|4366.93|4355.66|4355.26|4374.58|4374.18|4353.91|4353.51|95586
1634058000000|2021-10-12 17:00:00|4355.41|4355.01|4355.91|4355.51|4362.66|4362.26|4351.41|4351.01|87929
1634061600000|2021-10-12 18:00:00|4355.41|4355.01|4356.66|4356.26|4369.66|4369.26|4354.66|4354.26|99495
1634065200000|2021-10-12 19:00:00|4356.91|4356.51|4350.43|4350.03|4357.68|4357.28|4342.18|4341.78|180148
1634068800000|2021-10-12 20:00:00|4350.34|4349.94|4339.62|4338.12|4350.69|4350.09|4336.69|4336.09|60998
1634072400000|2021-10-12 21:00:00|4339.77|4338.27|4337.73|4336.23|4339.95|4338.45|4336.74|4335.24|4
1634076000000|2021-10-12 22:00:00|4337.81|4337.21|4340.44|4339.84|4341.69|4341.09|4337.69|4337.09|5622
1634079600000|2021-10-12 23:00:00|4340.19|4339.59|4338.19|4337.59|4342.19|4341.59|4337.19|4336.59|5834
1634083200000|2021-10-13 00:00:00|4338.06|4337.46|4347.44|4346.84|4348.94|4348.34|4337.94|4337.34|11027
1634086800000|2021-10-13 01:00:00|4347.69|4347.09|4341.94|4341.34|4348.19|4347.59|4339.31|4338.71|9964
1634090400000|2021-10-13 02:00:00|4342.19|4341.59|4341.44|4340.84|4343.44|4342.84|4339.19|4338.59|5661
1634094000000|2021-10-13 03:00:00|4341.69|4341.09|4344.94|4344.34|4346.44|4345.84|4341.69|4341.09|7377
1634097600000|2021-10-13 04:00:00|4345.19|4344.59|4348.94|4348.34|4349.19|4348.59|4344.94|4344.34|3959
1634101200000|2021-10-13 05:00:00|4349.19|4348.59|4344.44|4343.84|4349.69|4349.09|4342.69|4342.09|7420
1634104800000|2021-10-13 06:00:00|4343.94|4343.34|4345.19|4344.59|4347.94|4347.34|4340.94|4340.34|8189
1634108400000|2021-10-13 07:00:00|4345.44|4344.84|4350.94|4350.34|4352.19|4351.59|4333.69|4333.09|32765
1634112000000|2021-10-13 08:00:00|4351.19|4350.59|4360.19|4359.59|4363.94|4363.34|4347.94|4347.34|22687
1634115600000|2021-10-13 09:00:00|4359.94|4359.34|4359.19|4358.59|4362.19|4361.59|4357.19|4356.59|13363
1634119200000|2021-10-13 10:00:00|4359.44|4358.84|4356.69|4356.09|4363.94|4363.34|4355.44|4354.84|16187
1634122800000|2021-10-13 11:00:00|4357.19|4356.59|4359.19|4358.59|4361.44|4360.84|4352.94|4352.34|19053
1634126400000|2021-10-13 12:00:00|4359.44|4358.84|4349.19|4348.59|4364.94|4364.34|4343.69|4343.09|81178
1634130000000|2021-10-13 13:00:00|4348.94|4348.34|4345.09|4344.69|4366.59|4366.19|4341.09|4340.69|210484
1634133600000|2021-10-13 14:00:00|4344.84|4344.44|4341.58|4341.18|4348.22|4347.82|4329.34|4328.94|217882
1634137200000|2021-10-13 15:00:00|4341.33|4340.93|4350.33|4349.93|4356.08|4355.68|4337.33|4336.93|138330
1634140800000|2021-10-13 16:00:00|4350.58|4350.18|4350.83|4350.43|4355.58|4355.18|4347.58|4347.18|66390
1634144400000|2021-10-13 17:00:00|4350.95|4350.55|4361.6|4361.2|4366.23|4365.83|4349.58|4349.18|79402
1634148000000|2021-10-13 18:00:00|4361.73|4361.33|4358.98|4358.58|4374.6|4374.2|4353.48|4353.08|152755
1634151600000|2021-10-13 19:00:00|4358.73|4358.33|4365.68|4365.28|4367.43|4367.03|4355.23|4354.83|169278
1634155200000|2021-10-13 20:00:00|4365.19|4364.79|4364.92|4363.42|4366.54|4365.94|4362.29|4361.69|44720
1634158800000|2021-10-13 21:00:00|4364.88|4363.38|4365.28|4363.78|4365.47|4363.97|4364.55|4363.05|0
1634162400000|2021-10-13 22:00:00|4364.41|4363.81|4370.29|4369.69|4372.54|4371.94|4364.16|4363.56|7056
1634166000000|2021-10-13 23:00:00|4370.16|4369.56|4372.04|4371.44|4373.79|4373.19|4369.04|4368.44|4991
1634169600000|2021-10-14 00:00:00|4371.79|4371.19|4378.54|4377.94|4381.04|4380.44|4371.54|4370.94|13205
1634173200000|2021-10-14 01:00:00|4378.29|4377.69|4375.04|4374.44|4379.29|4378.69|4375.04|4374.44|6788
1634176800000|2021-10-14 02:00:00|4375.16|4374.56|4377.54|4376.94|4378.16|4377.56|4374.79|4374.19|3991
1634180400000|2021-10-14 03:00:00|4377.29|4376.69|4379.04|4378.44|4381.54|4380.94|4376.29|4375.69|4600
1634184000000|2021-10-14 04:00:00|4378.91|4378.31|4379.04|4378.44|4379.79|4379.19|4377.79|4377.19|2839
1634187600000|2021-10-14 05:00:00|4378.79|4378.19|4384.04|4383.44|4384.04|4383.44|4377.04|4376.44|6927
1634191200000|2021-10-14 06:00:00|4383.54|4382.94|4391.04|4390.44|4391.79|4391.19|4379.79|4379.19|17499
1634194800000|2021-10-14 07:00:00|4390.79|4390.19|4389.29|4388.69|4390.79|4390.19|4382.79|4382.19|23362
1634198400000|2021-10-14 08:00:00|4389.41|4388.81|4393.04|4392.44|4395.29|4394.69|4389.41|4388.81|17810
1634202000000|2021-10-14 09:00:00|4393.29|4392.69|4394.79|4394.19|4396.54|4395.94|4393.04|4392.44|12085
1634205600000|2021-10-14 10:00:00|4394.54|4393.94|4393.29|4392.69|4395.29|4394.69|4391.04|4390.44|14403
1634209200000|2021-10-14 11:00:00|4393.04|4392.44|4402.54|4401.94|4403.54|4402.94|4392.29|4391.69|20238
1634212800000|2021-10-14 12:00:00|4402.79|4402.19|4404.29|4403.69|4408.54|4407.94|4402.54|4401.94|50583
1634216400000|2021-10-14 13:00:00|4404.54|4403.94|4409.44|4409.04|4412.19|4411.79|4399.69|4399.29|186633
1634220000000|2021-10-14 14:00:00|4409.94|4409.54|4425.94|4425.54|4426.19|4425.79|4409.94|4409.54|188167
1634223600000|2021-10-14 15:00:00|4425.44|4425.04|4431.06|4430.66|4431.31|4430.91|4421.69|4421.29|108094
1634227200000|2021-10-14 16:00:00|4430.81|4430.41|4434.62|4434.22|4434.81|4434.41|4430.56|4430.16|81063
1634230800000|2021-10-14 17:00:00|4434.87|4434.47|4436.37|4435.97|4437.87|4437.47|4429.37|4428.97|74272
1634234400000|2021-10-14 18:00:00|4436.24|4435.84|4438.37|4437.97|4439.37|4438.97|4433.62|4433.22|76955
1634238000000|2021-10-14 19:00:00|4438.62|4438.22|4437.78|4437.38|4440.03|4439.63|4430.03|4429.63|237371
1634241600000|2021-10-14 20:00:00|4437.77|4437.37|4445.33|4443.83|4446.62|4446.02|4437.12|4436.52|63066
1634245200000|2021-10-14 21:00:00|4445.11|4443.61|4444.5|4443|4445.44|4443.94|4444.03|4442.53|2
1634248800000|2021-10-14 22:00:00|4443.24|4442.64|4445.62|4445.02|4446.62|4446.02|4441.49|4440.89|5160
1634252400000|2021-10-14 23:00:00|4445.87|4445.27|4445.62|4445.02|4447.37|4446.77|4445.12|4444.52|4423
1634256000000|2021-10-15 00:00:00|4445.37|4444.77|4442.12|4441.52|4445.62|4445.02|4437.62|4437.02|10984
1634259600000|2021-10-15 01:00:00|4442.24|4441.64|4444.12|4443.52|4444.87|4444.27|4435.62|4435.02|12317
1634263200000|2021-10-15 02:00:00|4444.37|4443.77|4453.12|4452.52|4454.62|4454.02|4443.87|4443.27|14798
1634266800000|2021-10-15 03:00:00|4453.37|4452.77|4452.37|4451.77|4453.37|4452.77|4450.12|4449.52|3619
1634270400000|2021-10-15 04:00:00|4453.12|4452.52|4455.37|4454.77|4456.87|4456.27|4451.12|4450.52|6431
1634274000000|2021-10-15 05:00:00|4455.62|4455.02|4456.12|4455.52|4456.87|4456.27|4453.62|4453.02|5742
1634277600000|2021-10-15 06:00:00|4456.37|4455.77|4453.87|4453.27|4457.99|4457.39|4449.99|4449.39|10337
1634281200000|2021-10-15 07:00:00|4453.62|4453.02|4450.62|4450.02|4454.62|4454.02|4445.62|4445.02|22547
1634284800000|2021-10-15 08:00:00|4450.37|4449.77|4451.12|4450.52|4455.12|4454.52|4449.87|4449.27|12309
1634288400000|2021-10-15 09:00:00|4450.87|4450.27|4452.12|4451.52|4453.12|4452.52|4447.62|4447.02|14522
1634292000000|2021-10-15 10:00:00|4452.37|4451.77|4451.62|4451.02|4456.12|4455.52|4451.37|4450.77|13182
1634295600000|2021-10-15 11:00:00|4451.87|4451.27|4454.87|4454.27|4457.37|4456.77|4451.37|4450.77|18111
1634299200000|2021-10-15 12:00:00|4455.12|4454.52|4458.37|4457.77|4462.87|4462.27|4451.12|4450.52|42667
1634302800000|2021-10-15 13:00:00|4458.12|4457.52|4466.02|4465.62|4466.27|4465.87|4454.27|4453.87|188792
1634306400000|2021-10-15 14:00:00|4466.14|4465.74|4468.18|4467.78|4470.77|4470.37|4456.93|4456.53|180431
1634310000000|2021-10-15 15:00:00|4468.43|4468.03|4461.93|4461.53|4469.18|4468.78|4459.93|4459.53|94997
1634313600000|2021-10-15 16:00:00|4461.68|4461.28|4466.9|4466.5|4467.9|4467.5|4461.68|4461.28|69868
1634317200000|2021-10-15 17:00:00|4466.65|4466.25|4469.9|4469.5|4470.9|4470.5|4463.65|4463.25|60769
1634320800000|2021-10-15 18:00:00|4470.15|4469.75|4474.4|4474|4476.65|4476.25|4470.15|4469.75|94685
1634324400000|2021-10-15 19:00:00|4474.15|4473.75|4472.15|4471.75|4475.15|4474.75|4467.65|4467.25|198202
1634328000000|2021-10-15 20:00:00|4472.25|4471.65|4474.33|4472.83|4474.5|4473.9|4470.75|4470.15|49717
1634508000000|2021-10-17 22:00:00|4475.68|4475.08|4467.56|4466.96|4478.31|4477.71|4464.81|4464.21|11017
1634511600000|2021-10-17 23:00:00|4467.68|4467.08|4461.56|4460.96|4468.81|4468.21|4461.31|4460.71|9434
1634515200000|2021-10-18 00:00:00|4462.06|4461.46|4468.81|4468.21|4473.31|4472.71|4459.81|4459.21|16475
1634518800000|2021-10-18 01:00:00|4468.56|4467.96|4469.56|4468.96|4470.81|4470.21|4464.81|4464.21|13563
1634522400000|2021-10-18 02:00:00|4469.31|4468.71|4470.31|4469.71|4471.31|4470.71|4468.06|4467.46|7045
1634526000000|2021-10-18 03:00:00|4470.43|4469.83|4468.56|4467.96|4470.56|4469.96|4468.06|4467.46|4142
1634529600000|2021-10-18 04:00:00|4468.81|4468.21|4465.06|4464.46|4468.81|4468.21|4464.81|4464.21|3875
1634533200000|2021-10-18 05:00:00|4465.31|4464.71|4465.56|4464.96|4467.06|4466.46|4465.06|4464.46|3351
1634536800000|2021-10-18 06:00:00|4465.43|4464.83|4459.56|4458.96|4465.56|4464.96|4455.06|4454.46|14920
1634540400000|2021-10-18 07:00:00|4459.31|4458.71|4457.56|4456.96|4460.56|4459.96|4450.56|4449.96|23023
1634544000000|2021-10-18 08:00:00|4457.68|4457.08|4457.56|4456.96|4464.06|4463.46|4456.81|4456.21|14631
1634547600000|2021-10-18 09:00:00|4457.68|4457.08|4455.56|4454.96|4459.81|4459.21|4454.06|4453.46|10864
1634551200000|2021-10-18 10:00:00|4455.31|4454.71|4454.68|4454.08|4458.31|4457.71|4450.06|4449.46|13892
1634554800000|2021-10-18 11:00:00|4454.81|4454.21|4458.06|4457.46|4463.81|4463.21|4454.81|4454.21|17958
1634558400000|2021-10-18 12:00:00|4457.93|4457.33|4448.81|4448.21|4458.06|4457.46|4445.31|4444.71|39951
1634562000000|2021-10-18 13:00:00|4449.06|4448.46|4465.96|4465.56|4467.96|4467.56|4445.71|4445.31|167956
1634565600000|2021-10-18 14:00:00|4466.46|4466.06|4472.43|4472.03|4474.68|4474.28|4465.18|4464.78|155853
1634569200000|2021-10-18 15:00:00|4472.68|4472.28|4482.18|4481.78|4484.18|4483.78|4472.18|4471.78|116767
1634572800000|2021-10-18 16:00:00|4482.43|4482.03|4479.7|4479.3|4484.43|4484.03|4478.2|4477.8|58844
1634576400000|2021-10-18 17:00:00|4479.45|4479.05|4480.95|4480.55|4483.2|4482.8|4479.2|4478.8|44793
1634580000000|2021-10-18 18:00:00|4480.7|4480.3|4483.2|4482.8|4484.7|4484.3|4478.45|4478.05|64394
1634583600000|2021-10-18 19:00:00|4482.95|4482.55|4485.92|4485.52|4489.17|4488.77|4481.7|4481.3|180592
1634587200000|2021-10-18 20:00:00|4485.85|4485.45|4485.46|4483.96|4486.45|4485.85|4484.45|4483.72|43985
1634590800000|2021-10-18 21:00:00|4485.49|4483.99|4486.37|4484.87|4486.44|4484.94|4485.35|4483.85|10
1634594400000|2021-10-18 22:00:00|4485.07|4484.47|4481.7|4481.1|4486.07|4485.47|4481.45|4480.85|4829
1634598000000|2021-10-18 23:00:00|4482.2|4481.6|4486.7|4486.1|4487.7|4487.1|4481.7|4481.1|5665
1634601600000|2021-10-19 00:00:00|4486.95|4486.35|4486.2|4485.6|4493.2|4492.6|4483.7|4483.1|13121
1634605200000|2021-10-19 01:00:00|4486.32|4485.72|4489.45|4488.85|4490.45|4489.85|4481.7|4481.1|9577
1634608800000|2021-10-19 02:00:00|4489.7|4489.1|4486.2|4485.6|4489.95|4489.35|4484.45|4483.85|4767
1634612400000|2021-10-19 03:00:00|4485.95|4485.35|4487.2|4486.6|4487.95|4487.35|4484.95|4484.35|3062
1634616000000|2021-10-19 04:00:00|4487.45|4486.85|4486.95|4486.35|4487.7|4487.1|4485.45|4484.85|2657
1634619600000|2021-10-19 05:00:00|4486.7|4486.1|4491.7|4491.1|4491.7|4491.1|4485.95|4485.35|4478
1634623200000|2021-10-19 06:00:00|4491.45|4490.85|4498.2|4497.6|4498.57|4497.97|4490.2|4489.6|13663
1634626800000|2021-10-19 07:00:00|4497.7|4497.1|4494.95|4494.35|4497.7|4497.1|4491.2|4490.6|15310
1634630400000|2021-10-19 08:00:00|4494.7|4494.1|4499.7|4499.1|4501.45|4500.85|4493.7|4493.1|15776
1634634000000|2021-10-19 09:00:00|4500.45|4499.85|4501.95|4501.35|4503.7|4503.1|4499.45|4498.85|7833
1634637600000|2021-10-19 10:00:00|4502.07|4501.47|4509.7|4509.1|4510.45|4509.85|4501.45|4500.85|18573
1634641200000|2021-10-19 11:00:00|4509.45|4508.85|4509.45|4508.85|4513.7|4513.1|4507.45|4506.85|20839
1634644800000|2021-10-19 12:00:00|4509.2|4508.6|4502.7|4502.1|4509.7|4509.1|4502.57|4501.97|20941
1634648400000|2021-10-19 13:00:00|4502.45|4501.85|4500.1|4499.7|4506.35|4505.95|4496.6|4496.2|165390
1634652000000|2021-10-19 14:00:00|4500.35|4499.95|4512.36|4511.96|4513.11|4512.71|4499.6|4499.2|145693
1634655600000|2021-10-19 15:00:00|4512.61|4512.21|4515.86|4515.46|4516.86|4516.46|4512.11|4511.71|103151
1634659200000|2021-10-19 16:00:00|4516.11|4515.71|4519.29|4518.89|4519.54|4519.14|4513.86|4513.46|57080
1634662800000|2021-10-19 17:00:00|4519.04|4518.64|4518.04|4517.64|4519.54|4519.14|4515.79|4515.39|52043
1634666400000|2021-10-19 18:00:00|4518.29|4517.89|4513.79|4513.39|4518.54|4518.14|4510.04|4509.64|78077
1634670000000|2021-10-19 19:00:00|4513.54|4513.14|4521.36|4520.96|4521.61|4521.21|4513.04|4512.64|157042
1634673600000|2021-10-19 20:00:00|4521.31|4520.91|4525.08|4523.58|4526.91|4526.31|4520.41|4519.81|61885
1634677200000|2021-10-19 21:00:00|4524.79|4523.29|4524.79|4523.29|4525.04|4523.54|4524.14|4522.64|0
1634680800000|2021-10-19 22:00:00|4525.03|4524.43|4521.91|4521.31|4525.03|4524.43|4520.66|4520.06|5878
1634684400000|2021-10-19 23:00:00|4521.66|4521.06|4525.16|4524.56|4526.41|4525.81|4521.16|4520.56|4937
1634688000000|2021-10-20 00:00:00|4525.66|4525.06|4521.41|4520.81|4526.16|4525.56|4519.66|4519.06|9421
1634691600000|2021-10-20 01:00:00|4521.16|4520.56|4520.16|4519.56|4522.16|4521.56|4517.91|4517.31|8948
1634695200000|2021-10-20 02:00:00|4519.91|4519.31|4518.16|4517.56|4520.41|4519.81|4516.66|4516.06|5118
1634698800000|2021-10-20 03:00:00|4518.41|4517.81|4520.91|4520.31|4521.41|4520.81|4517.41|4516.81|3946
1634702400000|2021-10-20 04:00:00|4521.16|4520.56|4518.66|4518.06|4521.16|4520.56|4518.41|4517.81|2900
1634706000000|2021-10-20 05:00:00|4518.91|4518.31|4517.41|4516.81|4519.66|4519.06|4515.41|4514.81|5918
1634709600000|2021-10-20 06:00:00|4517.53|4516.93|4515.16|4514.56|4517.66|4517.06|4513.78|4513.18|8298
1634713200000|2021-10-20 07:00:00|4514.91|4514.31|4517.66|4517.06|4525.16|4524.56|4513.66|4513.06|20011
1634716800000|2021-10-20 08:00:00|4517.53|4516.93|4520.66|4520.06|4521.41|4520.81|4517.16|4516.56|11004
1634720400000|2021-10-20 09:00:00|4520.41|4519.81|4520.91|4520.31|4522.91|4522.31|4518.41|4517.81|7026
1634724000000|2021-10-20 10:00:00|4521.16|4520.56|4520.91|4520.31|4522.41|4521.81|4519.16|4518.56|11591
1634727600000|2021-10-20 11:00:00|4521.16|4520.56|4516.91|4516.31|4522.41|4521.81|4516.41|4515.81|16126
1634731200000|2021-10-20 12:00:00|4517.16|4516.56|4520.66|4520.06|4521.91|4521.31|4516.91|4516.31|21237
1634734800000|2021-10-20 13:00:00|4520.91|4520.31|4530.06|4529.66|4534.06|4533.66|4518.91|4518.31|136472
1634738400000|2021-10-20 14:00:00|4529.56|4529.16|4535.04|4534.64|4541.54|4541.14|4527.56|4527.16|161604
1634742000000|2021-10-20 15:00:00|4535.29|4534.89|4539.29|4538.89|4539.54|4539.14|4532.54|4532.14|95526
1634745600000|2021-10-20 16:00:00|4539.54|4539.14|4539.04|4538.64|4539.79|4539.39|4536.29|4535.89|54191
1634749200000|2021-10-20 17:00:00|4539.29|4538.89|4532.29|4531.89|4539.54|4539.14|4524.54|4524.14|121533
1634752800000|2021-10-20 18:00:00|4531.79|4531.39|4536.54|4536.14|4537.79|4537.39|4531.29|4530.89|68625
1634756400000|2021-10-20 19:00:00|4537.04|4536.64|4538.54|4538.14|4539.04|4538.64|4530.79|4530.39|140720
1634760000000|2021-10-20 20:00:00|4538.64|4538.04|4534.52|4533.02|4540.31|4539.71|4532.6|4532|45070
1634763600000|2021-10-20 21:00:00|4534.56|4533.06|4534.31|4532.81|4534.85|4533.35|4534.2|4532.7|5
1634767200000|2021-10-20 22:00:00|4534.47|4533.87|4533.35|4532.75|4535.85|4535.25|4532.1|4531.5|4391
1634770800000|2021-10-20 23:00:00|4533.6|4533|4529.85|4529.25|4534.85|4534.25|4529.85|4529.25|4222
1634774400000|2021-10-21 00:00:00|4530.1|4529.5|4530.35|4529.75|4531.85|4531.25|4528.35|4527.75|7171
1634778000000|2021-10-21 01:00:00|4530.1|4529.5|4535.35|4534.75|4536.1|4535.5|4528.35|4527.75|7171
1634781600000|2021-10-21 02:00:00|4535.22|4534.62|4535.35|4534.75|4536.85|4536.25|4534.6|4534|3321
1634785200000|2021-10-21 03:00:00|4535.22|4534.62|4530.6|4530|4535.6|4535|4530.6|4530|3400
1634788800000|2021-10-21 04:00:00|4530.85|4530.25|4527.85|4527.25|4531.6|4531|4525.35|4524.75|8970
1634792400000|2021-10-21 05:00:00|4527.6|4527|4524.85|4524.25|4527.72|4527.12|4521.85|4521.25|8718
1634796000000|2021-10-21 06:00:00|4524.6|4524|4522.1|4521.5|4528.1|4527.5|4520.6|4520|9192
1634799600000|2021-10-21 07:00:00|4522.35|4521.75|4527.35|4526.75|4529.1|4528.5|4519.6|4519|20935
1634803200000|2021-10-21 08:00:00|4527.6|4527|4524.6|4524|4527.85|4527.25|4523.1|4522.5|10205
1634806800000|2021-10-21 09:00:00|4524.85|4524.25|4528.1|4527.5|4528.1|4527.5|4524.35|4523.75|7717
1634810400000|2021-10-21 10:00:00|4527.85|4527.25|4524.35|4523.75|4528.85|4528.25|4523.6|4523|8851
1634814000000|2021-10-21 11:00:00|4524.6|4524|4523.35|4522.75|4527.35|4526.75|4522.6|4522|13766
1634817600000|2021-10-21 12:00:00|4523.6|4523|4527.35|4526.75|4531.35|4530.75|4523.1|4522.5|23893
1634821200000|2021-10-21 13:00:00|4527.1|4526.5|4533.75|4533.35|4535.75|4535.35|4525.85|4525.25|112518
1634824800000|2021-10-21 14:00:00|4533.5|4533.1|4537|4536.6|4542.5|4542.1|4531.75|4531.35|113571
1634828400000|2021-10-21 15:00:00|4537.5|4537.1|4533.02|4532.62|4539.5|4539.1|4527.27|4526.87|134276
1634832000000|2021-10-21 16:00:00|4533.27|4532.87|4534.77|4534.37|4536.27|4535.87|4531.27|4530.87|73514
1634835600000|2021-10-21 17:00:00|4534.52|4534.12|4532.85|4532.45|4537.52|4537.12|4531.35|4530.95|55086
1634839200000|2021-10-21 18:00:00|4533.1|4532.7|4538.35|4537.95|4538.35|4537.95|4532.6|4532.2|59527
1634842800000|2021-10-21 19:00:00|4538.6|4538.2|4549.89|4549.49|4552.14|4551.74|4538.6|4538.2|160177
1634846400000|2021-10-21 20:00:00|4549.82|4549.42|4541.54|4540.04|4551.42|4550.82|4538.17|4537.57|63083
1634850000000|2021-10-21 21:00:00|4541.4|4539.9|4540.93|4539.43|4543.15|4541.65|4540.78|4539.28|0
1634853600000|2021-10-21 22:00:00|4540.54|4539.94|4539.42|4538.82|4541.04|4540.44|4536.42|4535.82|7315
1634857200000|2021-10-21 23:00:00|4539.29|4538.69|4538.92|4538.32|4541.42|4540.82|4537.42|4536.82|5097
1634860800000|2021-10-22 00:00:00|4539.17|4538.57|4545.92|4545.32|4547.42|4546.82|4538.67|4538.07|12354
1634864400000|2021-10-22 01:00:00|4545.67|4545.07|4546.42|4545.82|4548.67|4548.07|4544.67|4544.07|8980
1634868000000|2021-10-22 02:00:00|4546.17|4545.57|4545.17|4544.57|4546.67|4546.07|4543.67|4543.07|6419
1634871600000|2021-10-22 03:00:00|4545.42|4544.82|4547.92|4547.32|4548.67|4548.07|4544.67|4544.07|3326
1634875200000|2021-10-22 04:00:00|4547.67|4547.07|4545.92|4545.32|4548.42|4547.82|4543.17|4542.57|4421
1634878800000|2021-10-22 05:00:00|4546.04|4545.44|4543.42|4542.82|4546.92|4546.32|4542.42|4541.82|3854
1634882400000|2021-10-22 06:00:00|4543.67|4543.07|4545.67|4545.07|4546.92|4546.32|4542.42|4541.82|6726
1634886000000|2021-10-22 07:00:00|4545.42|4544.82|4546.17|4545.57|4551.42|4550.82|4541.17|4540.57|24529
1634889600000|2021-10-22 08:00:00|4545.92|4545.32|4548.42|4547.82|4549.92|4549.32|4542.92|4542.32|12172
1634893200000|2021-10-22 09:00:00|4548.67|4548.07|4548.17|4547.57|4549.17|4548.57|4546.42|4545.82|6409
1634896800000|2021-10-22 10:00:00|4548.42|4547.82|4554.17|4553.57|4555.17|4554.57|4547.17|4546.57|12499
1634900400000|2021-10-22 11:00:00|4553.92|4553.32|4555.92|4555.32|4556.92|4556.32|4553.42|4552.82|12499
1634904000000|2021-10-22 12:00:00|4556.17|4555.57|4548.92|4548.32|4556.17|4555.57|4547.67|4547.07|25379
1634907600000|2021-10-22 13:00:00|4548.42|4547.82|4552.32|4551.92|4555.82|4555.42|4542.94|4542.54|159320
1634911200000|2021-10-22 14:00:00|4552.57|4552.17|4548.5|4548.1|4560|4559.6|4547|4546.6|159686
1634914800000|2021-10-22 15:00:00|4548.25|4547.85|4531.75|4531.35|4552.75|4552.35|4524|4523.6|271746
1634918400000|2021-10-22 16:00:00|4531.5|4531.1|4540.34|4539.94|4547.09|4546.69|4527|4526.6|134498
1634922000000|2021-10-22 17:00:00|4540.59|4540.19|4539.09|4538.69|4546.09|4545.69|4538.59|4538.19|75414
1634925600000|2021-10-22 18:00:00|4539.34|4538.94|4545.09|4544.69|4554.34|4553.94|4539.09|4538.69|92663
1634929200000|2021-10-22 19:00:00|4544.84|4544.44|4545.07|4544.67|4550.32|4549.92|4540.82|4540.42|175436
1634932800000|2021-10-22 20:00:00|4545.15|4544.55|4538.58|4537.08|4546.15|4545.55|4537.65|4537.05|45623
1635112800000|2021-10-24 22:00:00|4540.02|4539.42|4536.65|4536.05|4541.15|4540.55|4533.65|4533.05|8093
1635116400000|2021-10-24 23:00:00|4536.9|4536.3|4534.4|4533.8|4538.4|4537.8|4531.4|4530.8|7155
1635120000000|2021-10-25 00:00:00|4534.65|4534.05|4541.9|4541.3|4543.15|4542.55|4534.4|4533.8|9321
1635123600000|2021-10-25 01:00:00|4542.15|4541.55|4540.9|4540.3|4542.9|4542.3|4538.4|4537.8|7324
1635127200000|2021-10-25 02:00:00|4540.65|4540.05|4541.4|4540.8|4541.65|4541.05|4538.65|4538.05|4604
1635130800000|2021-10-25 03:00:00|4541.65|4541.05|4547.4|4546.8|4548.9|4548.3|4541.15|4540.55|8371
1635134400000|2021-10-25 04:00:00|4547.65|4547.05|4548.65|4548.05|4548.9|4548.3|4546.15|4545.55|3636
1635138000000|2021-10-25 05:00:00|4548.77|4548.17|4551.65|4551.05|4551.65|4551.05|4547.15|4546.55|7104
1635141600000|2021-10-25 06:00:00|4551.4|4550.8|4551.65|4551.05|4552.15|4551.55|4548.15|4547.55|6893
1635145200000|2021-10-25 07:00:00|4551.77|4551.17|4549.4|4548.8|4552.15|4551.55|4546.77|4546.17|13801
1635148800000|2021-10-25 08:00:00|4549.15|4548.55|4550.15|4549.55|4554.9|4554.3|4548.9|4548.3|11385
1635152400000|2021-10-25 09:00:00|4549.9|4549.3|4548.9|4548.3|4551.4|4550.8|4547.9|4547.3|7369
1635156000000|2021-10-25 10:00:00|4548.65|4548.05|4550.65|4550.05|4551.9|4551.3|4548.4|4547.8|7473
1635159600000|2021-10-25 11:00:00|4550.4|4549.8|4552.4|4551.8|4552.4|4551.8|4547.4|4546.8|12342
1635163200000|2021-10-25 12:00:00|4552.65|4552.05|4551.65|4551.05|4553.65|4553.05|4550.65|4550.05|16998
1635166800000|2021-10-25 13:00:00|4551.4|4550.8|4550.17|4549.77|4556.9|4556.3|4537.55|4537.15|164341
1635170400000|2021-10-25 14:00:00|4550.55|4550.15|4555.55|4555.15|4556.3|4555.9|4546.55|4546.15|130060
1635174000000|2021-10-25 15:00:00|4555.3|4554.9|4562.55|4562.15|4562.8|4562.4|4553.8|4553.4|98026
1635177600000|2021-10-25 16:00:00|4562.8|4562.4|4567.43|4567.03|4569.18|4568.78|4561.05|4560.65|85929
1635181200000|2021-10-25 17:00:00|4567.68|4567.28|4567.43|4567.03|4572.68|4572.28|4566.18|4565.78|69935
1635184800000|2021-10-25 18:00:00|4567.68|4567.28|4568.43|4568.03|4572.18|4571.78|4565.68|4565.28|81693
1635188400000|2021-10-25 19:00:00|4568.68|4568.28|4568.93|4568.53|4569.18|4568.78|4562.68|4562.28|158757
1635192000000|2021-10-25 20:00:00|4568.91|4568.51|4574.62|4573.12|4575.01|4574.41|4561.51|4560.91|65790
1635195600000|2021-10-25 21:00:00|4574.66|4573.16|4574.37|4572.87|4574.84|4573.34|4573.72|4572.22|0
1635199200000|2021-10-25 22:00:00|4574.38|4573.78|4571.01|4570.41|4574.88|4574.28|4570.51|4569.91|4108
1635202800000|2021-10-25 23:00:00|4571.13|4570.53|4575.51|4574.91|4576.01|4575.41|4570.63|4570.03|4055
1635206400000|2021-10-26 00:00:00|4575.76|4575.16|4579.51|4578.91|4580.51|4579.91|4574.01|4573.41|10841
1635210000000|2021-10-26 01:00:00|4579.76|4579.16|4578.76|4578.16|4583.76|4583.16|4578.51|4577.91|8633
1635213600000|2021-10-26 02:00:00|4578.26|4577.66|4580.76|4580.16|4581.01|4580.41|4577.51|4576.91|4093
1635217200000|2021-10-26 03:00:00|4580.51|4579.91|4578.01|4577.41|4581.01|4580.41|4576.76|4576.16|2800
1635220800000|2021-10-26 04:00:00|4577.76|4577.16|4578.76|4578.16|4580.01|4579.41|4577.76|4577.16|2596
1635224400000|2021-10-26 05:00:00|4579.01|4578.41|4575.26|4574.66|4579.26|4578.66|4574.76|4574.16|5265
1635228000000|2021-10-26 06:00:00|4575.51|4574.91|4579.76|4579.16|4582.01|4581.41|4574.76|4574.16|6130
1635231600000|2021-10-26 07:00:00|4580.01|4579.41|4584.76|4584.16|4585.01|4584.41|4577.26|4576.66|16274
1635235200000|2021-10-26 08:00:00|4584.88|4584.28|4585.51|4584.91|4589.51|4588.91|4582.76|4582.16|17776
1635238800000|2021-10-26 09:00:00|4585.76|4585.16|4585.76|4585.16|4586.01|4585.41|4583.26|4582.66|8592
1635242400000|2021-10-26 10:00:00|4586.01|4585.41|4585.76|4585.16|4586.26|4585.66|4583.13|4582.53|10286
1635246000000|2021-10-26 11:00:00|4585.51|4584.91|4584.76|4584.16|4587.26|4586.66|4583.76|4583.16|14769
1635249600000|2021-10-26 12:00:00|4584.26|4583.66|4585.26|4584.66|4586.51|4585.91|4583.01|4582.41|13516
1635253200000|2021-10-26 13:00:00|4585.51|4584.91|4587.78|4587.38|4591.66|4591.26|4581.66|4581.26|168642
1635256800000|2021-10-26 14:00:00|4587.91|4587.51|4595.02|4594.62|4598.52|4598.12|4585.91|4585.51|170288
1635260400000|2021-10-26 15:00:00|4595.27|4594.87|4585.27|4584.87|4597.27|4596.87|4585.02|4584.62|137041
1635264000000|2021-10-26 16:00:00|4585.02|4584.62|4575.77|4575.37|4586.27|4585.87|4569.52|4569.12|191923
1635267600000|2021-10-26 17:00:00|4575.52|4575.12|4579.67|4579.27|4583.42|4583.02|4572.17|4571.77|112506
1635271200000|2021-10-26 18:00:00|4579.92|4579.52|4584.53|4584.13|4585.42|4585.02|4579.03|4578.63|83449
1635274800000|2021-10-26 19:00:00|4584.78|4584.38|4573.09|4572.69|4587.84|4587.44|4572.34|4571.94|172841
1635278400000|2021-10-26 20:00:00|4573.19|4572.59|4572.75|4571.25|4576.61|4576.01|4571.73|4571.13|51577
1635282000000|2021-10-26 21:00:00|4573.15|4571.65|4573.15|4571.65|4573.94|4572.44|4572.27|4570.77|1
1635285600000|2021-10-26 22:00:00|4572.98|4572.38|4578.86|4578.26|4580.36|4579.76|4572.73|4572.13|7892
1635289200000|2021-10-26 23:00:00|4578.61|4578.01|4578.11|4577.51|4581.61|4581.01|4575.36|4574.76|5465
1635292800000|2021-10-27 00:00:00|4578.36|4577.76|4573.36|4572.76|4580.36|4579.76|4572.86|4572.26|7702
1635296400000|2021-10-27 01:00:00|4573.61|4573.01|4570.86|4570.26|4575.61|4575.01|4570.36|4569.76|7158
1635300000000|2021-10-27 02:00:00|4571.11|4570.51|4573.61|4573.01|4574.61|4574.01|4571.11|4570.51|4551
1635303600000|2021-10-27 03:00:00|4573.86|4573.26|4574.11|4573.51|4575.61|4575.01|4573.11|4572.51|3352
1635307200000|2021-10-27 04:00:00|4574.36|4573.76|4576.61|4576.01|4576.61|4576.01|4574.11|4573.51|2447
1635310800000|2021-10-27 05:00:00|4576.36|4575.76|4580.86|4580.26|4581.11|4580.51|4575.86|4575.26|5594
1635314400000|2021-10-27 06:00:00|4580.98|4580.38|4578.86|4578.26|4581.36|4580.76|4577.36|4576.76|4844
1635318000000|2021-10-27 07:00:00|4579.11|4578.51|4581.36|4580.76|4584.86|4584.26|4578.86|4578.26|14760
1635321600000|2021-10-27 08:00:00|4581.11|4580.51|4573.86|4573.26|4583.36|4582.76|4573.61|4573.01|13318
1635325200000|2021-10-27 09:00:00|4574.11|4573.51|4568.61|4568.01|4574.11|4573.51|4566.86|4566.26|21124
1635328800000|2021-10-27 10:00:00|4568.86|4568.26|4568.61|4568.01|4573.61|4573.01|4565.61|4565.01|11930
1635332400000|2021-10-27 11:00:00|4568.36|4567.76|4569.11|4568.51|4574.86|4574.26|4568.36|4567.76|16182
1635336000000|2021-10-27 12:00:00|4569.23|4568.63|4577.61|4577.01|4579.61|4579.01|4568.61|4568.01|29338
1635339600000|2021-10-27 13:00:00|4577.86|4577.26|4583.51|4583.11|4584.01|4583.61|4566.76|4566.36|189316
1635343200000|2021-10-27 14:00:00|4584.01|4583.61|4571.35|4570.95|4585.01|4584.61|4569.35|4568.95|208599
1635346800000|2021-10-27 15:00:00|4571.1|4570.7|4573.1|4572.7|4578.35|4577.95|4570.1|4569.7|102321
1635350400000|2021-10-27 16:00:00|4573.35|4572.95|4575.85|4575.45|4578.85|4578.45|4571.6|4571.2|77187
1635354000000|2021-10-27 17:00:00|4576.1|4575.7|4583.26|4582.86|4583.26|4582.86|4574.85|4574.45|68061
1635357600000|2021-10-27 18:00:00|4583.01|4582.61|4575.51|4575.11|4584.76|4584.36|4575.51|4575.11|77700
1635361200000|2021-10-27 19:00:00|4575.26|4574.86|4552.85|4552.45|4576.26|4575.86|4552.6|4552.2|280330
1635364800000|2021-10-27 20:00:00|4552.95|4552.35|4556.88|4555.38|4556.97|4556.37|4552.72|4552.12|56053
1635368400000|2021-10-27 21:00:00|4556.96|4555.46|4557.25|4555.75|4557.54|4556.04|4556.63|4555.13|0
1635372000000|2021-10-27 22:00:00|4557.36|4555.86|4560.47|4559.87|4560.97|4560.37|4557.09|4555.86|6804
1635375600000|2021-10-27 23:00:00|4560.59|4559.99|4562.22|4561.62|4562.97|4562.37|4559.47|4558.87|4652
1635379200000|2021-10-28 00:00:00|4561.97|4561.37|4560.97|4560.37|4562.97|4562.37|4557.72|4557.12|7814
1635382800000|2021-10-28 01:00:00|4561.22|4560.62|4560.97|4560.37|4562.22|4561.62|4558.47|4557.87|5652
1635386400000|2021-10-28 02:00:00|4560.72|4560.12|4559.72|4559.12|4561.97|4561.37|4555.97|4555.37|7083
1635390000000|2021-10-28 03:00:00|4559.97|4559.37|4560.47|4559.87|4560.97|4560.37|4558.72|4558.12|2591
1635393600000|2021-10-28 04:00:00|4560.59|4559.99|4560.72|4560.12|4561.72|4561.12|4559.72|4559.12|2625
1635397200000|2021-10-28 05:00:00|4560.59|4559.99|4559.72|4559.12|4562.22|4561.62|4559.47|4558.87|4612
1635400800000|2021-10-28 06:00:00|4559.97|4559.37|4554.47|4553.87|4560.97|4560.37|4553.97|4553.37|10612
1635404400000|2021-10-28 07:00:00|4554.22|4553.62|4561.47|4560.87|4563.72|4563.12|4553.97|4553.37|19491
1635408000000|2021-10-28 08:00:00|4561.72|4561.12|4562.97|4562.37|4564.22|4563.62|4556.22|4555.62|15844
1635411600000|2021-10-28 09:00:00|4562.72|4562.12|4560.97|4560.37|4563.22|4562.62|4557.97|4557.37|10009
1635415200000|2021-10-28 10:00:00|4560.72|4560.12|4567.22|4566.62|4567.47|4566.87|4559.22|4558.62|15432
1635418800000|2021-10-28 11:00:00|4567.47|4566.87|4564.97|4564.37|4569.47|4568.87|4564.22|4563.62|17978
1635422400000|2021-10-28 12:00:00|4565.22|4564.62|4567.22|4566.62|4570.97|4570.37|4563.47|4562.87|28468
1635426000000|2021-10-28 13:00:00|4567.47|4566.87|4580.87|4580.47|4582.87|4582.47|4564.72|4564.12|191766
1635429600000|2021-10-28 14:00:00|4580.99|4580.59|4588.28|4587.88|4593.28|4592.88|4574.03|4573.63|205046
1635433200000|2021-10-28 15:00:00|4588.53|4588.13|4584.28|4583.88|4593.28|4592.88|4582.28|4581.88|109208
1635436800000|2021-10-28 16:00:00|4584.53|4584.13|4580.38|4579.98|4590.53|4590.13|4578.63|4578.23|78799
1635440400000|2021-10-28 17:00:00|4580.63|4580.23|4587.13|4586.73|4588.38|4587.98|4580.38|4579.98|61235
1635444000000|2021-10-28 18:00:00|4586.88|4586.48|4588.63|4588.23|4592.63|4592.23|4586.88|4586.48|67282
1635447600000|2021-10-28 19:00:00|4588.38|4587.98|4595.8|4595.4|4597.3|4596.9|4584.55|4584.15|197765
1635451200000|2021-10-28 20:00:00|4595.29|4594.89|4587.06|4585.56|4597.89|4597.29|4580.01|4579.41|86390
1635454800000|2021-10-28 21:00:00|4586.66|4585.16|4587.53|4586.03|4589.21|4587.71|4586.11|4584.61|0
1635458400000|2021-10-28 22:00:00|4587.31|4585.81|4583.64|4583.04|4587.64|4587.04|4582.64|4582.04|7732
1635462000000|2021-10-28 23:00:00|4583.39|4582.79|4582.89|4582.29|4584.64|4584.04|4580.89|4580.29|5177
1635465600000|2021-10-29 00:00:00|4583.14|4582.54|4579.64|4579.04|4585.14|4584.54|4578.89|4578.29|8336
1635469200000|2021-10-29 01:00:00|4579.76|4579.16|4578.64|4578.04|4580.89|4580.29|4576.39|4575.79|8045
1635472800000|2021-10-29 02:00:00|4578.76|4578.16|4580.14|4579.54|4581.14|4580.54|4578.39|4577.79|4566
1635476400000|2021-10-29 03:00:00|4580.39|4579.79|4582.14|4581.54|4584.39|4583.79|4579.39|4578.79|4821
1635480000000|2021-10-29 04:00:00|4582.39|4581.79|4577.89|4577.29|4583.14|4582.54|4577.89|4577.29|4985
1635483600000|2021-10-29 05:00:00|4577.64|4577.04|4575.51|4574.91|4578.26|4577.66|4574.64|4574.04|8727
1635487200000|2021-10-29 06:00:00|4575.64|4575.04|4575.14|4574.54|4576.64|4576.04|4570.51|4569.91|12044
1635490800000|2021-10-29 07:00:00|4574.39|4573.79|4576.26|4575.66|4580.64|4580.04|4568.14|4567.54|22333
1635494400000|2021-10-29 08:00:00|4576.14|4575.54|4575.14|4574.54|4578.64|4578.04|4571.01|4570.41|13221
1635498000000|2021-10-29 09:00:00|4574.39|4573.79|4573.89|4573.29|4576.89|4576.29|4570.89|4570.29|10363
1635501600000|2021-10-29 10:00:00|4574.01|4573.41|4572.89|4572.29|4576.39|4575.79|4567.64|4567.04|18726
1635505200000|2021-10-29 11:00:00|4572.39|4571.79|4574.14|4573.54|4577.64|4577.04|4572.14|4571.54|18549
1635508800000|2021-10-29 12:00:00|4573.64|4573.04|4570.89|4570.29|4579.64|4579.04|4568.39|4567.79|48111
1635512400000|2021-10-29 13:00:00|4570.76|4570.16|4584.29|4583.89|4589.29|4588.89|4567.64|4567.04|176315
1635516000000|2021-10-29 14:00:00|4584.54|4584.14|4586.7|4586.3|4589.2|4588.8|4578.45|4578.05|186281
1635519600000|2021-10-29 15:00:00|4586.95|4586.55|4594.2|4593.8|4598.45|4598.05|4586.7|4586.3|127799
1635523200000|2021-10-29 16:00:00|4594.45|4594.05|4600.87|4600.47|4605.2|4604.8|4593.2|4592.8|97158
1635526800000|2021-10-29 17:00:00|4600.62|4600.22|4600.55|4600.15|4604.55|4604.15|4597.8|4597.4|58502
1635530400000|2021-10-29 18:00:00|4600.3|4599.9|4595.55|4595.15|4601.3|4600.9|4590.8|4590.4|97725
1635534000000|2021-10-29 19:00:00|4595.8|4595.4|4605.55|4605.15|4609.05|4608.65|4589.55|4589.15|309982
1635537600000|2021-10-29 20:00:00|4605.8|4605.4|4610.84|4609.34|4611.36|4610.76|4604.36|4603.76|87137
1635717600000|2021-10-31 22:00:00|4616.72|4616.12|4615.1|4614.5|4620.85|4620.25|4614.72|4614.12|14980
1635721200000|2021-10-31 23:00:00|4615.35|4614.75|4618.35|4617.75|4619.85|4619.25|4610.85|4610.25|11090
1635724800000|2021-11-01 00:00:00|4618.6|4618|4619.85|4619.25|4623.6|4623|4617.6|4617|12615
1635728400000|2021-11-01 01:00:00|4619.6|4619|4616.1|4615.5|4619.6|4619|4612.85|4612.25|10745
1635732000000|2021-11-01 02:00:00|4616.35|4615.75|4616.1|4615.5|4616.6|4616|4613.6|4613|4530
1635735600000|2021-11-01 03:00:00|4615.97|4615.37|4614.1|4613.5|4616.35|4615.75|4613.85|4613.25|3507
1635739200000|2021-11-01 04:00:00|4613.85|4613.25|4613.85|4613.25|4614.85|4614.25|4613.1|4612.5|4137
1635742800000|2021-11-01 05:00:00|4613.6|4613|4612.6|4612|4616.1|4615.5|4611.85|4611.25|7609
1635746400000|2021-11-01 06:00:00|4612.35|4611.75|4612.1|4611.5|4612.72|4612.12|4609.6|4609|7038
1635750000000|2021-11-01 07:00:00|4611.85|4611.25|4612.85|4612.25|4614.1|4613.5|4611.85|4611.25|6145
1635753600000|2021-11-01 08:00:00|4612.6|4612|4622.6|4622|4622.85|4622.25|4612.6|4612|20036
1635757200000|2021-11-01 09:00:00|4622.85|4622.25|4623.6|4623|4626.35|4625.75|4622.1|4621.5|12141
1635760800000|2021-11-01 10:00:00|4623.85|4623.25|4626.35|4625.75|4626.6|4626|4623.35|4622.75|11838
1635764400000|2021-11-01 11:00:00|4626.22|4625.62|4623.85|4623.25|4627.35|4626.75|4623.1|4622.5|12059
1635768000000|2021-11-01 12:00:00|4623.6|4623|4617.1|4616.5|4624.1|4623.5|4616.85|4616.25|24032
1635771600000|2021-11-01 13:00:00|4616.85|4616.25|4605.62|4605.22|4619.75|4619.35|4604.25|4603.85|175544
1635775200000|2021-11-01 14:00:00|4605.25|4604.85|4598.75|4598.35|4606.5|4606.1|4594.75|4594.35|172259
1635778800000|2021-11-01 15:00:00|4598.5|4598.1|4607.53|4607.13|4608.03|4607.63|4598.25|4597.85|88362
1635782400000|2021-11-01 16:00:00|4607.78|4607.38|4612.53|4612.13|4612.78|4612.38|4606.53|4606.13|67578
1635786000000|2021-11-01 17:00:00|4612.78|4612.38|4601.48|4601.08|4613.03|4612.63|4599.53|4599.13|82520
1635789600000|2021-11-01 18:00:00|4601.23|4600.83|4605.23|4604.83|4606.23|4605.83|4595.23|4594.83|89611
1635793200000|2021-11-01 19:00:00|4604.98|4604.58|4614.23|4613.83|4615.23|4614.83|4602.73|4602.33|149715
1635796800000|2021-11-01 20:00:00|4614.32|4613.72|4614.67|4613.17|4614.67|4613.83|4611.07|4610.47|41432
1635800400000|2021-11-01 21:00:00|4614.53|4613.03|4614.13|4612.63|4614.56|4613.06|4613.72|4612.22|0
1635804000000|2021-11-01 22:00:00|4614.55|4613.95|4616.05|4615.45|4616.68|4616.08|4611.43|4610.83|4250
1635807600000|2021-11-01 23:00:00|4615.93|4615.33|4611.68|4611.08|4616.05|4615.45|4611.68|4611.08|4791
1635811200000|2021-11-02 00:00:00|4611.93|4611.33|4611.68|4611.08|4612.93|4612.33|4610.3|4609.7|5685
1635814800000|2021-11-02 01:00:00|4611.93|4611.33|4607.18|4606.58|4613.93|4613.33|4606.68|4606.08|10621
1635818400000|2021-11-02 02:00:00|4607.43|4606.83|4604.18|4603.58|4608.43|4607.83|4603.68|4603.08|6898
1635822000000|2021-11-02 03:00:00|4604.05|4603.45|4604.93|4604.33|4605.43|4604.83|4601.93|4601.33|5369
1635825600000|2021-11-02 04:00:00|4604.68|4604.08|4604.68|4604.08|4606.18|4605.58|4604.43|4603.83|3183
1635829200000|2021-11-02 05:00:00|4604.43|4603.83|4609.18|4608.58|4611.18|4610.58|4603.43|4602.83|7042
1635832800000|2021-11-02 06:00:00|4608.93|4608.33|4611.43|4610.83|4612.18|4611.58|4606.68|4606.08|4416
1635836400000|2021-11-02 07:00:00|4611.18|4610.58|4612.93|4612.33|4614.68|4614.08|4609.68|4609.08|8722
1635840000000|2021-11-02 08:00:00|4613.18|4612.58|4609.18|4608.58|4614.68|4614.08|4608.93|4608.33|16198
1635843600000|2021-11-02 09:00:00|4609.3|4608.7|4611.93|4611.33|4613.18|4612.58|4607.18|4606.58|11113
1635847200000|2021-11-02 10:00:00|4611.68|4611.08|4614.18|4613.58|4614.18|4613.58|4608.8|4608.2|8656
1635850800000|2021-11-02 11:00:00|4613.93|4613.33|4614.93|4614.33|4616.93|4616.33|4612.18|4611.58|12384
1635854400000|2021-11-02 12:00:00|4615.18|4614.58|4616.68|4616.08|4618.18|4617.58|4615.18|4614.58|15124
1635858000000|2021-11-02 13:00:00|4616.93|4616.33|4624.83|4624.43|4625.83|4625.43|4614.08|4613.68|140784
1635861600000|2021-11-02 14:00:00|4625.08|4624.68|4628.83|4628.43|4630.33|4629.93|4620.33|4619.93|147113
1635865200000|2021-11-02 15:00:00|4629.08|4628.68|4627.42|4627.02|4635.42|4635.02|4625.92|4625.52|141842
1635868800000|2021-11-02 16:00:00|4627.17|4626.77|4632.67|4632.27|4634.17|4633.77|4623.92|4623.52|87640
1635872400000|2021-11-02 17:00:00|4632.92|4632.52|4629.49|4629.09|4633.92|4633.52|4626.42|4626.02|67044
1635876000000|2021-11-02 18:00:00|4629.74|4629.34|4632.24|4631.84|4632.49|4632.09|4625.24|4624.84|70901
1635879600000|2021-11-02 19:00:00|4631.99|4631.59|4632.24|4631.84|4633.74|4633.34|4627.24|4626.84|136732
1635883200000|2021-11-02 20:00:00|4632.23|4631.83|4630.38|4628.88|4632.58|4631.98|4628.58|4627.98|34078
1635886800000|2021-11-02 21:00:00|4630.53|4629.03|4630.09|4628.59|4630.93|4629.43|4629.91|4628.41|0
1635890400000|2021-11-02 22:00:00|4629.92|4629.32|4627.55|4626.95|4630.17|4629.57|4627.55|4626.95|3636
1635894000000|2021-11-02 23:00:00|4627.8|4627.2|4627.55|4626.95|4628.8|4628.2|4627.05|4626.45|2819
1635897600000|2021-11-03 00:00:00|4627.3|4626.7|4628.8|4628.2|4629.05|4628.45|4626.05|4625.45|3627
1635901200000|2021-11-03 01:00:00|4628.55|4627.95|4629.8|4629.2|4633.05|4632.45|4628.3|4627.7|6039
1635904800000|2021-11-03 02:00:00|4629.55|4628.95|4627.8|4627.2|4629.92|4629.32|4627.55|4626.95|4091
1635908400000|2021-11-03 03:00:00|4627.55|4626.95|4626.55|4625.95|4628.55|4627.95|4626.3|4625.7|3248
1635912000000|2021-11-03 04:00:00|4626.67|4626.07|4627.05|4626.45|4627.55|4626.95|4626.3|4625.7|1412
1635915600000|2021-11-03 05:00:00|4627.3|4626.7|4625.8|4625.2|4627.55|4626.95|4625.3|4624.7|2794
1635919200000|2021-11-03 06:00:00|4626.05|4625.45|4626.55|4625.95|4628.55|4627.95|4625.05|4624.45|4224
1635922800000|2021-11-03 07:00:00|4626.42|4625.82|4627.55|4626.95|4628.3|4627.7|4625.8|4625.2|4527
1635926400000|2021-11-03 08:00:00|4627.05|4626.45|4630.05|4629.45|4631.3|4630.7|4626.8|4626.2|10473
1635930000000|2021-11-03 09:00:00|4629.8|4629.2|4630.3|4629.7|4632.3|4631.7|4629.05|4628.45|7456
1635933600000|2021-11-03 10:00:00|4630.05|4629.45|4628.55|4627.95|4631.05|4630.45|4626.55|4625.95|9330
1635937200000|2021-11-03 11:00:00|4628.3|4627.7|4628.8|4628.2|4629.8|4629.2|4626.8|4626.2|11130
1635940800000|2021-11-03 12:00:00|4628.55|4627.95|4625.3|4624.7|4629.05|4628.45|4624.8|4624.2|13106
1635944400000|2021-11-03 13:00:00|4625.05|4624.45|4626.7|4626.3|4628.45|4628.05|4621.2|4620.8|126610
1635948000000|2021-11-03 14:00:00|4627.57|4627.17|4627.45|4627.05|4628.45|4628.05|4621.2|4620.8|115209
1635951600000|2021-11-03 15:00:00|4627.2|4626.8|4627.2|4626.8|4627.95|4627.55|4623.45|4623.05|64986
1635955200000|2021-11-03 16:00:00|4626.95|4626.55|4625.95|4625.55|4628.2|4627.8|4624.95|4624.55|54112
1635958800000|2021-11-03 17:00:00|4625.7|4625.3|4624.46|4624.06|4627.09|4626.69|4622.59|4622.19|45255
1635962400000|2021-11-03 18:00:00|4624.59|4624.19|4652.34|4651.94|4655.34|4654.94|4622.59|4622.19|251174
1635966000000|2021-11-03 19:00:00|4652.59|4652.19|4660.59|4660.19|4664.09|4663.69|4650.59|4650.19|240541
1635969600000|2021-11-03 20:00:00|4659.97|4659.57|4660.39|4658.89|4660.6|4659.72|4656.82|4656.22|57968
1635973200000|2021-11-03 21:00:00|4660.36|4658.86|4660.87|4659.37|4661.44|4659.94|4660.36|4658.86|0
1635976800000|2021-11-03 22:00:00|4660.83|4659.33|4663.6|4663|4664.1|4663.5|4659.72|4659.12|4875
1635980400000|2021-11-03 23:00:00|4663.85|4663.25|4667.35|4666.75|4668.35|4667.75|4663.6|4663|7520
1635984000000|2021-11-04 00:00:00|4667.1|4666.5|4662.6|4662|4667.1|4666.5|4661.6|4661|7885
1635987600000|2021-11-04 01:00:00|4662.35|4661.75|4659.6|4659|4662.35|4661.75|4658.85|4658.25|8268
1635991200000|2021-11-04 02:00:00|4659.35|4658.75|4662.1|4661.5|4662.35|4661.75|4659.35|4658.75|3818
1635994800000|2021-11-04 03:00:00|4661.85|4661.25|4659.85|4659.25|4662.35|4661.75|4659.6|4659|2930
1635998400000|2021-11-04 04:00:00|4660.1|4659.5|4661.1|4660.5|4662.35|4661.75|4660.1|4659.5|2578
1636002000000|2021-11-04 05:00:00|4660.85|4660.25|4659.47|4658.87|4661.85|4661.25|4659.35|4658.75|5340
1636005600000|2021-11-04 06:00:00|4659.6|4659|4662.1|4661.5|4663.1|4662.5|4658.85|4658.25|5761
1636009200000|2021-11-04 07:00:00|4661.85|4661.25|4663.22|4662.62|4664.6|4664|4661.6|4661|5961
1636012800000|2021-11-04 08:00:00|4663.1|4662.5|4664.1|4663.5|4670.35|4669.75|4662.85|4662.25|23867
1636016400000|2021-11-04 09:00:00|4664.22|4663.62|4664.47|4663.87|4666.1|4665.5|4663.1|4662.5|8624
1636020000000|2021-11-04 10:00:00|4664.35|4663.75|4667.1|4666.5|4667.85|4667.25|4663.1|4662.5|9234
1636023600000|2021-11-04 11:00:00|4667.35|4666.75|4665.35|4664.75|4668.1|4667.5|4664.85|4664.25|14496
1636027200000|2021-11-04 12:00:00|4665.6|4665|4666.35|4665.75|4670.35|4669.75|4664.1|4663.5|30560
1636030800000|2021-11-04 13:00:00|4666.6|4666|4676|4675.6|4677.75|4677.35|4662.75|4662.35|156418
1636034400000|2021-11-04 14:00:00|4676.25|4675.85|4677.5|4677.1|4682.5|4682.1|4674.75|4674.35|142396
1636038000000|2021-11-04 15:00:00|4677.25|4676.85|4674.75|4674.35|4677.25|4676.85|4664.5|4664.1|166515
1636041600000|2021-11-04 16:00:00|4675|4674.6|4672.18|4671.78|4677.5|4677.1|4669.5|4669.1|93215
1636045200000|2021-11-04 17:00:00|4671.93|4671.53|4675.85|4675.45|4676.6|4676.2|4667.93|4667.53|88500
1636048800000|2021-11-04 18:00:00|4676.1|4675.7|4670.6|4670.2|4676.35|4675.95|4668.6|4668.2|90212
1636052400000|2021-11-04 19:00:00|4670.35|4669.95|4682.1|4681.7|4682.1|4681.7|4668.1|4667.7|195428
1636056000000|2021-11-04 20:00:00|4681.63|4681.23|4680.85|4679.35|4683.98|4683.38|4678.48|4677.88|55935
1636059600000|2021-11-04 21:00:00|4680.92|4679.42|4680.45|4678.95|4681.47|4679.97|4680.26|4678.76|0
1636063200000|2021-11-04 22:00:00|4679.35|4678.75|4682.48|4681.88|4683.48|4682.88|4677.85|4677.25|5484
1636066800000|2021-11-04 23:00:00|4682.73|4682.13|4684.73|4684.13|4684.98|4684.38|4680.73|4680.13|4685
1636070400000|2021-11-05 00:00:00|4684.48|4683.88|4680.23|4679.63|4684.48|4683.88|4678.48|4677.88|8278
1636074000000|2021-11-05 01:00:00|4680.48|4679.88|4677.48|4676.88|4681.48|4680.88|4676.73|4676.13|7575
1636077600000|2021-11-05 02:00:00|4677.35|4676.75|4679.98|4679.38|4681.23|4680.63|4676.98|4676.38|3979
1636081200000|2021-11-05 03:00:00|4680.48|4679.88|4680.48|4679.88|4681.23|4680.63|4678.48|4677.88|3518
1636084800000|2021-11-05 04:00:00|4680.35|4679.75|4681.73|4681.13|4682.23|4681.63|4680.23|4679.63|2206
1636088400000|2021-11-05 05:00:00|4681.48|4680.88|4680.98|4680.38|4681.98|4681.38|4680.73|4680.13|3305
1636092000000|2021-11-05 06:00:00|4680.73|4680.13|4680.23|4679.63|4681.48|4680.88|4678.98|4678.38|4282
1636095600000|2021-11-05 07:00:00|4679.98|4679.38|4677.98|4677.38|4680.23|4679.63|4675.23|4674.63|8513
1636099200000|2021-11-05 08:00:00|4678.48|4677.88|4681.98|4681.38|4684.23|4683.63|4678.23|4677.63|16198
1636102800000|2021-11-05 09:00:00|4682.23|4681.63|4690.23|4689.63|4690.98|4690.38|4682.23|4681.63|12903
1636106400000|2021-11-05 10:00:00|4690.48|4689.88|4692.98|4692.38|4692.98|4692.38|4689.73|4689.13|16875
1636110000000|2021-11-05 11:00:00|4692.85|4692.25|4691.73|4691.13|4694.98|4694.38|4687.98|4687.38|24313
1636113600000|2021-11-05 12:00:00|4691.98|4691.38|4701.23|4700.63|4704.23|4703.63|4690.35|4689.75|57951
1636117200000|2021-11-05 13:00:00|4701.48|4700.88|4715.13|4714.73|4716.63|4716.23|4699.73|4699.13|215235
1636120800000|2021-11-05 14:00:00|4714.88|4714.48|4713.88|4713.48|4719.13|4718.73|4710.88|4710.48|193917
1636124400000|2021-11-05 15:00:00|4714.13|4713.73|4705.41|4705.01|4715.41|4715.01|4705.41|4705.01|141729
1636128000000|2021-11-05 16:00:00|4705.16|4704.76|4701.41|4701.01|4708.91|4708.51|4699.91|4699.51|110068
1636131600000|2021-11-05 17:00:00|4701.66|4701.26|4694|4693.6|4703.16|4702.76|4681.16|4680.76|190650
1636135200000|2021-11-05 18:00:00|4693.75|4693.35|4699|4698.6|4700|4699.6|4692|4691.6|92320
1636138800000|2021-11-05 19:00:00|4699.5|4699.1|4697.25|4696.85|4703.75|4703.35|4692|4691.6|209683
1636142400000|2021-11-05 20:00:00|4697.35|4696.75|4694.63|4693.13|4697.8|4697.2|4690.55|4689.95|61500
1636326000000|2021-11-07 23:00:00|4690.75|4690.15|4692.88|4692.28|4697.88|4697.28|4688.88|4688.28|12444
1636329600000|2021-11-08 00:00:00|4692.63|4692.03|4689.38|4688.78|4693.38|4692.78|4687.63|4687.03|8394
1636333200000|2021-11-08 01:00:00|4689.63|4689.03|4686.63|4686.03|4692.88|4692.28|4684.88|4684.28|9835
1636336800000|2021-11-08 02:00:00|4686.5|4685.9|4688.63|4688.03|4689.63|4689.03|4685.63|4685.03|5723
1636340400000|2021-11-08 03:00:00|4688.38|4687.78|4688.38|4687.78|4689.38|4688.78|4687.88|4687.28|3174
1636344000000|2021-11-08 04:00:00|4688.63|4688.03|4687.88|4687.28|4689.38|4688.78|4687|4686.4|3634
1636347600000|2021-11-08 05:00:00|4688.13|4687.53|4691.88|4691.28|4692.63|4692.03|4687.38|4686.78|6435
1636351200000|2021-11-08 06:00:00|4692.38|4691.78|4689.63|4689.03|4693.13|4692.53|4688.63|4688.03|4863
1636354800000|2021-11-08 07:00:00|4689.38|4688.78|4692.13|4691.53|4693.63|4693.03|4688.63|4688.03|7434
1636358400000|2021-11-08 08:00:00|4692.63|4692.03|4698.38|4697.78|4699|4698.4|4691.38|4690.78|15892
1636362000000|2021-11-08 09:00:00|4698.13|4697.53|4699.88|4699.28|4702.38|4701.78|4697.63|4697.03|15213
1636365600000|2021-11-08 10:00:00|4699.75|4699.15|4701.13|4700.53|4702.88|4702.28|4698.38|4697.78|6821
1636369200000|2021-11-08 11:00:00|4701.38|4700.78|4702.13|4701.53|4702.88|4702.28|4700.38|4699.78|6101
1636372800000|2021-11-08 12:00:00|4702.38|4701.78|4700.38|4699.78|4703.13|4702.53|4699.63|4699.03|12086
1636376400000|2021-11-08 13:00:00|4700.5|4699.9|4708.13|4707.53|4708.13|4707.53|4700.38|4699.78|26358
1636380000000|2021-11-08 14:00:00|4707.88|4707.28|4707.28|4706.88|4715.03|4714.63|4703.28|4702.88|186833
1636383600000|2021-11-08 15:00:00|4707.53|4707.13|4703.53|4703.13|4710.78|4710.38|4699.53|4699.13|146536
1636387200000|2021-11-08 16:00:00|4703.78|4703.38|4699.53|4699.13|4706.53|4706.13|4698.28|4697.88|93543
1636390800000|2021-11-08 17:00:00|4699.28|4698.88|4699.03|4698.63|4700.78|4700.38|4695.03|4694.63|79145
1636394400000|2021-11-08 18:00:00|4699.28|4698.88|4703.28|4702.88|4704.03|4703.63|4697.53|4697.13|50838
1636398000000|2021-11-08 19:00:00|4703.03|4702.63|4707.53|4707.13|4707.53|4707.13|4702.03|4701.63|60545
1636401600000|2021-11-08 20:00:00|4707.28|4706.88|4701.9|4701.5|4707.53|4707.13|4697.9|4697.5|131504
1636405200000|2021-11-08 21:00:00|4701.56|4701.16|4699.62|4698.12|4703.16|4702.56|4696.16|4695.56|57158
1636408800000|2021-11-08 22:00:00|4699.64|4698.14|4698.65|4697.15|4699.86|4698.36|4698.4|4696.9|1
1636412400000|2021-11-08 23:00:00|4698.53|4697.93|4696.03|4695.43|4699.53|4698.93|4695.16|4694.56|6377
1636416000000|2021-11-09 00:00:00|4696.16|4695.56|4689.91|4689.31|4697.41|4696.81|4689.16|4688.56|12413
1636419600000|2021-11-09 01:00:00|4689.66|4689.06|4689.41|4688.81|4691.16|4690.56|4687.91|4687.31|8790
1636423200000|2021-11-09 02:00:00|4689.53|4688.93|4692.16|4691.56|4692.91|4692.31|4689.16|4688.56|5299
1636426800000|2021-11-09 03:00:00|4692.28|4691.68|4688.91|4688.31|4692.66|4692.06|4687.66|4687.06|5840
1636430400000|2021-11-09 04:00:00|4689.03|4688.43|4689.41|4688.81|4690.41|4689.81|4688.16|4687.56|3085
1636434000000|2021-11-09 05:00:00|4689.66|4689.06|4694.91|4694.31|4695.41|4694.81|4689.66|4689.06|5254
1636437600000|2021-11-09 06:00:00|4695.41|4694.81|4695.16|4694.56|4696.41|4695.81|4694.16|4693.56|3082
1636441200000|2021-11-09 07:00:00|4695.28|4694.68|4693.91|4693.31|4696.91|4696.31|4693.16|4692.56|5276
1636444800000|2021-11-09 08:00:00|4693.66|4693.06|4701.91|4701.31|4703.41|4702.81|4692.66|4692.06|17114
1636448400000|2021-11-09 09:00:00|4702.16|4701.56|4702.41|4701.81|4703.16|4702.56|4698.91|4698.31|8476
1636452000000|2021-11-09 10:00:00|4702.66|4702.06|4702.91|4702.31|4704.91|4704.31|4702.41|4701.81|7539
1636455600000|2021-11-09 11:00:00|4702.66|4702.06|4702.91|4702.31|4704.91|4704.31|4701.66|4701.06|7977
1636459200000|2021-11-09 12:00:00|4702.78|4702.18|4696.41|4695.81|4703.66|4703.06|4694.66|4694.06|20757
1636462800000|2021-11-09 13:00:00|4696.16|4695.56|4702.66|4702.06|4704.41|4703.81|4695.41|4694.81|22492
1636466400000|2021-11-09 14:00:00|4702.91|4702.31|4681.31|4680.91|4707.81|4707.41|4676.81|4676.41|191270
1636470000000|2021-11-09 15:00:00|4681.81|4681.41|4684.7|4684.3|4691.7|4691.3|4673.81|4673.41|299435
1636473600000|2021-11-09 16:00:00|4684.95|4684.55|4677.83|4677.43|4688.45|4688.05|4675.08|4674.68|135674
1636477200000|2021-11-09 17:00:00|4677.58|4677.18|4678.58|4678.18|4683.58|4683.18|4670.83|4670.43|129105
1636480800000|2021-11-09 18:00:00|4678.33|4677.93|4673.58|4673.18|4683.08|4682.68|4671.58|4671.18|86793
1636484400000|2021-11-09 19:00:00|4673.83|4673.43|4683.33|4682.93|4683.58|4683.18|4672.33|4671.93|88091
1636488000000|2021-11-09 20:00:00|4683.08|4682.68|4685.67|4685.27|4686.92|4686.52|4677.17|4676.77|151802
1636491600000|2021-11-09 21:00:00|4684.63|4684.23|4682.14|4680.64|4685.23|4684.63|4680.48|4679.88|35779
1636495200000|2021-11-09 22:00:00|4682.16|4680.66|4682.01|4680.51|4682.2|4680.7|4681.11|4679.61|2
1636498800000|2021-11-09 23:00:00|4681.98|4680.48|4677.98|4677.38|4681.98|4681.25|4677.48|4676.88|5661
1636502400000|2021-11-10 00:00:00|4678.23|4677.63|4675.23|4674.63|4680.98|4680.38|4674.98|4674.38|8691
1636506000000|2021-11-10 01:00:00|4675.48|4674.88|4675.48|4674.88|4677.48|4676.88|4672.23|4671.63|11778
1636509600000|2021-11-10 02:00:00|4675.73|4675.13|4667.48|4666.88|4675.98|4675.38|4666.73|4666.13|13063
1636513200000|2021-11-10 03:00:00|4667.6|4667|4666.98|4666.38|4668.73|4668.13|4664.98|4664.38|9771
1636516800000|2021-11-10 04:00:00|4667.23|4666.63|4667.73|4667.13|4667.98|4667.38|4665.48|4664.88|5947
1636520400000|2021-11-10 05:00:00|4667.6|4667|4669.73|4669.13|4671.1|4670.5|4666.98|4666.38|5501
1636524000000|2021-11-10 06:00:00|4669.98|4669.38|4677.98|4677.38|4678.73|4678.13|4669.23|4668.63|7963
1636527600000|2021-11-10 07:00:00|4678.23|4677.63|4682.85|4682.25|4684.98|4684.38|4677.23|4676.63|11273
1636531200000|2021-11-10 08:00:00|4682.98|4682.38|4678.73|4678.13|4686.23|4685.63|4678.73|4678.13|14503
1636534800000|2021-11-10 09:00:00|4678.98|4678.38|4679.48|4678.88|4681.48|4680.88|4673.23|4672.63|15208
1636538400000|2021-11-10 10:00:00|4679.6|4679|4673.23|4672.63|4680.35|4679.75|4669.73|4669.13|12886
1636542000000|2021-11-10 11:00:00|4672.98|4672.38|4668.73|4668.13|4674.73|4674.13|4667.23|4666.63|13950
1636545600000|2021-11-10 12:00:00|4668.98|4668.38|4673.73|4673.13|4675.23|4674.63|4668.48|4667.88|15669
1636549200000|2021-11-10 13:00:00|4673.48|4672.88|4668.48|4667.88|4676.98|4676.38|4662.98|4662.38|64094
1636552800000|2021-11-10 14:00:00|4668.73|4668.13|4681.63|4681.23|4682.88|4682.48|4664.13|4663.73|187438
1636556400000|2021-11-10 15:00:00|4681.88|4681.48|4678.33|4677.93|4684.83|4684.43|4677.58|4677.18|146745
1636560000000|2021-11-10 16:00:00|4678.58|4678.18|4679.08|4678.68|4683.83|4683.43|4673.33|4672.93|114824
1636563600000|2021-11-10 17:00:00|4679.33|4678.93|4671.18|4670.78|4680.33|4679.93|4666.18|4665.78|101974
1636567200000|2021-11-10 18:00:00|4670.93|4670.53|4653.18|4652.78|4671.93|4671.53|4650.18|4649.78|239005
1636570800000|2021-11-10 19:00:00|4652.68|4652.28|4638.43|4638.03|4653.43|4653.03|4631.43|4631.03|261497
1636574400000|2021-11-10 20:00:00|4638.93|4638.53|4647.25|4646.85|4653.5|4653.1|4635.18|4634.78|258437
1636578000000|2021-11-10 21:00:00|4647.35|4646.75|4650.82|4649.32|4651.35|4650.75|4646.1|4645.5|58921
1636581600000|2021-11-10 22:00:00|4650.97|4649.47|4650.78|4649.28|4651.4|4649.9|4650.53|4649.03|0
1636585200000|2021-11-10 23:00:00|4650.72|4650.12|4647.85|4647.25|4651.6|4651|4644.22|4643.62|8025
1636588800000|2021-11-11 00:00:00|4647.6|4647|4653.35|4652.75|4655.6|4655|4647.6|4647|12000
1636592400000|2021-11-11 01:00:00|4653.1|4652.5|4658.6|4658|4658.85|4658.25|4648.85|4648.25|11948
1636596000000|2021-11-11 02:00:00|4658.85|4658.25|4655.47|4654.87|4659.85|4659.25|4654.85|4654.25|8947
1636599600000|2021-11-11 03:00:00|4655.35|4654.75|4652.6|4652|4656.85|4656.25|4651.85|4651.25|6414
1636603200000|2021-11-11 04:00:00|4652.72|4652.12|4649.1|4648.5|4652.85|4652.25|4646.85|4646.25|7680
1636606800000|2021-11-11 05:00:00|4648.85|4648.25|4652.6|4652|4654.6|4654|4648.35|4647.75|7406
1636610400000|2021-11-11 06:00:00|4652.85|4652.25|4654.6|4654|4655.85|4655.25|4651.85|4651.25|5668
1636614000000|2021-11-11 07:00:00|4654.72|4654.12|4654.6|4654|4658.35|4657.75|4653.35|4652.75|9416
1636617600000|2021-11-11 08:00:00|4654.85|4654.25|4656.6|4656|4658.1|4657.5|4650.35|4649.75|19217
1636621200000|2021-11-11 09:00:00|4656.85|4656.25|4664.6|4664|4665.35|4664.75|4656.6|4656|18899
1636624800000|2021-11-11 10:00:00|4664.85|4664.25|4662.6|4662|4667.1|4666.5|4661.1|4660.5|11690
1636628400000|2021-11-11 11:00:00|4662.35|4661.75|4665.85|4665.25|4666.1|4665.5|4662.1|4661.5|8006
1636632000000|2021-11-11 12:00:00|4665.6|4665|4664.85|4664.25|4667.35|4666.75|4662.85|4662.25|13124
1636635600000|2021-11-11 13:00:00|4664.47|4663.87|4665.1|4664.5|4665.6|4665|4663.1|4662.5|20882
1636639200000|2021-11-11 14:00:00|4664.85|4664.25|4660.5|4660.1|4665.35|4664.75|4653|4652.6|149629
1636642800000|2021-11-11 15:00:00|4660.75|4660.35|4656.19|4655.79|4660.75|4660.35|4650.19|4649.79|154774
1636646400000|2021-11-11 16:00:00|4656.44|4656.04|4657.69|4657.29|4661.69|4661.29|4653.44|4653.04|82188
1636650000000|2021-11-11 17:00:00|4657.81|4657.41|4655.19|4654.79|4659.19|4658.79|4649.44|4649.04|76470
1636653600000|2021-11-11 18:00:00|4654.94|4654.54|4654.69|4654.29|4655.81|4655.41|4649.94|4649.54|57207
1636657200000|2021-11-11 19:00:00|4654.44|4654.04|4653.44|4653.04|4659.19|4658.79|4652.44|4652.04|60602
1636660800000|2021-11-11 20:00:00|4653.69|4653.29|4649.16|4648.76|4655.16|4654.76|4648.41|4648.01|136950
1636664400000|2021-11-11 21:00:00|4648.72|4648.32|4652.71|4651.21|4652.89|4652.22|4648.57|4647.97|32418
1636668000000|2021-11-11 22:00:00|4652.53|4651.03|4652.71|4651.21|4652.82|4651.32|4652.21|4650.71|0
1636671600000|2021-11-11 23:00:00|4653.19|4652.59|4656.82|4656.22|4657.07|4656.47|4652.32|4651.72|4989
1636675200000|2021-11-12 00:00:00|4657.07|4656.47|4660.57|4659.97|4664.07|4663.47|4656.57|4655.97|11993
1636678800000|2021-11-12 01:00:00|4660.32|4659.72|4661.07|4660.47|4662.07|4661.47|4658.82|4658.22|6981
1636682400000|2021-11-12 02:00:00|4661.32|4660.72|4655.82|4655.22|4661.57|4660.97|4655.32|4654.72|8677
1636686000000|2021-11-12 03:00:00|4655.57|4654.97|4654.82|4654.22|4656.57|4655.97|4653.32|4652.72|4260
1636689600000|2021-11-12 04:00:00|4654.57|4653.97|4655.07|4654.47|4656.82|4656.22|4653.82|4653.22|3721
1636693200000|2021-11-12 05:00:00|4654.82|4654.22|4656.57|4655.97|4656.82|4656.22|4653.07|4652.47|3762
1636696800000|2021-11-12 06:00:00|4656.82|4656.22|4652.07|4651.47|4657.82|4657.22|4651.07|4650.47|5783
1636700400000|2021-11-12 07:00:00|4651.82|4651.22|4652.57|4651.97|4655.44|4654.84|4650.57|4649.97|6619
1636704000000|2021-11-12 08:00:00|4652.07|4651.47|4655.57|4654.97|4657.57|4656.97|4650.57|4649.97|16770
1636707600000|2021-11-12 09:00:00|4655.82|4655.22|4653.07|4652.47|4656.57|4655.97|4649.82|4649.22|13174
1636711200000|2021-11-12 10:00:00|4652.82|4652.22|4655.82|4655.22|4657.82|4657.22|4652.32|4651.72|8881
1636714800000|2021-11-12 11:00:00|4655.94|4655.34|4660.07|4659.47|4660.57|4659.97|4654.32|4653.72|8590
1636718400000|2021-11-12 12:00:00|4660.32|4659.72|4656.57|4655.97|4660.57|4659.97|4656.32|4655.72|8674
1636722000000|2021-11-12 13:00:00|4656.69|4656.09|4660.82|4660.22|4661.82|4661.22|4656.32|4655.72|14902
1636725600000|2021-11-12 14:00:00|4660.57|4659.97|4653.59|4653.19|4664.82|4664.22|4651.72|4651.32|133330
1636729200000|2021-11-12 15:00:00|4653.47|4653.07|4663.97|4663.57|4664.22|4663.82|4651.97|4651.57|147912
1636732800000|2021-11-12 16:00:00|4664.22|4663.82|4681.97|4681.57|4683.47|4683.07|4663.97|4663.57|204921
1636736400000|2021-11-12 17:00:00|4682.22|4681.82|4678.72|4678.32|4684.22|4683.82|4677.47|4677.07|87771
1636740000000|2021-11-12 18:00:00|4678.97|4678.57|4680|4679.6|4680.5|4680.1|4674.47|4674.07|71819
1636743600000|2021-11-12 19:00:00|4680.25|4679.85|4677|4676.6|4680.25|4679.85|4673|4672.6|64496
1636747200000|2021-11-12 20:00:00|4677.25|4676.85|4683.13|4682.73|4688.88|4688.48|4676.5|4676.1|198226
1636750800000|2021-11-12 21:00:00|4682.94|4682.54|4687.08|4685.58|4690.79|4690.19|4682.29|4681.69|66925
1636930800000|2021-11-14 23:00:00|4688.91|4688.31|4690.29|4689.69|4694.54|4693.94|4688.91|4688.31|9137
1636934400000|2021-11-15 00:00:00|4690.54|4689.94|4691.29|4690.69|4693.04|4692.44|4688.79|4688.19|6348
1636938000000|2021-11-15 01:00:00|4691.04|4690.44|4689.04|4688.44|4691.54|4690.94|4688.79|4688.19|5795
1636941600000|2021-11-15 02:00:00|4689.16|4688.56|4688.29|4687.69|4690.16|4689.56|4688.29|4687.69|3243
1636945200000|2021-11-15 03:00:00|4688.04|4687.44|4685.04|4684.44|4688.29|4687.69|4684.54|4683.94|5103
1636948800000|2021-11-15 04:00:00|4684.79|4684.19|4685.54|4684.94|4685.54|4684.94|4683.04|4682.44|4478
1636952400000|2021-11-15 05:00:00|4685.79|4685.19|4687.04|4686.44|4688.04|4687.44|4685.79|4685.19|4157
1636956000000|2021-11-15 06:00:00|4687.29|4686.69|4685.29|4684.69|4687.29|4686.69|4683.91|4683.31|4247
1636959600000|2021-11-15 07:00:00|4685.04|4684.44|4685.04|4684.44|4685.54|4684.94|4682.54|4681.94|6031
1636963200000|2021-11-15 08:00:00|4685.16|4684.56|4691.04|4690.44|4691.04|4690.44|4683.04|4682.44|11663
1636966800000|2021-11-15 09:00:00|4690.79|4690.19|4691.54|4690.94|4693.54|4692.94|4689.29|4688.69|8250
1636970400000|2021-11-15 10:00:00|4691.79|4691.19|4694.29|4693.69|4695.66|4695.06|4691.54|4690.94|6927
1636974000000|2021-11-15 11:00:00|4695.03|4694.43|4695.03|4694.43|4696.28|4695.68|4693.28|4692.68|7951
1636977600000|2021-11-15 12:00:00|4694.78|4694.18|4695.03|4694.43|4695.03|4694.43|4692.53|4691.93|8507
1636981200000|2021-11-15 13:00:00|4694.78|4694.18|4699.03|4698.43|4702.78|4702.18|4694.78|4694.18|27996
1636984800000|2021-11-15 14:00:00|4699.28|4698.68|4695.68|4695.28|4700.53|4699.93|4686.43|4686.03|151565
1636988400000|2021-11-15 15:00:00|4695.43|4695.03|4687.68|4687.28|4695.68|4695.28|4684.93|4684.53|147838
1636992000000|2021-11-15 16:00:00|4687.93|4687.53|4678.93|4678.53|4690.68|4690.28|4672.43|4672.03|150466
1636995600000|2021-11-15 17:00:00|4678.68|4678.28|4681.93|4681.53|4682.43|4682.03|4672.43|4672.03|94561
1636999200000|2021-11-15 18:00:00|4681.68|4681.28|4680.43|4680.03|4685.18|4684.78|4679.43|4679.03|66651
1637002800000|2021-11-15 19:00:00|4680.68|4680.28|4682.68|4682.28|4684.43|4684.03|4675.68|4675.28|71135
1637006400000|2021-11-15 20:00:00|4682.43|4682.03|4684.18|4683.78|4685.18|4684.78|4675.93|4675.53|155692
1637010000000|2021-11-15 21:00:00|4684.28|4683.68|4686.96|4685.46|4687.28|4686.68|4683.53|4682.93|47294
1637013600000|2021-11-15 22:00:00|4686.93|4685.43|4685.94|4684.44|4687.18|4685.68|4685.72|4684.22|1
1637017200000|2021-11-15 23:00:00|4686.15|4685.55|4685.03|4684.43|4686.65|4686.05|4684.03|4683.43|3925
1637020800000|2021-11-16 00:00:00|4685.28|4684.68|4686.28|4685.68|4687.53|4686.93|4682.03|4681.43|8160
1637024400000|2021-11-16 01:00:00|4686.53|4685.93|4691.78|4691.18|4692.28|4691.68|4685.78|4685.18|9857
1637028000000|2021-11-16 02:00:00|4691.9|4691.3|4689.03|4688.43|4692.03|4691.43|4688.53|4687.93|5003
1637031600000|2021-11-16 03:00:00|4689.28|4688.68|4689.03|4688.43|4690.28|4689.68|4688.53|4687.93|2606
1637035200000|2021-11-16 04:00:00|4688.78|4688.18|4684.03|4683.43|4689.03|4688.43|4683.28|4682.68|5019
1637038800000|2021-11-16 05:00:00|4684.28|4683.68|4682.03|4681.43|4685.53|4684.93|4680.53|4679.93|6134
1637042400000|2021-11-16 06:00:00|4682.28|4681.68|4682.78|4682.18|4683.53|4682.93|4680.4|4679.8|4189
1637046000000|2021-11-16 07:00:00|4682.65|4682.05|4683.78|4683.18|4685.03|4684.43|4682.03|4681.43|5887
1637049600000|2021-11-16 08:00:00|4683.53|4682.93|4678.28|4677.68|4686.28|4685.68|4676.78|4676.18|15022
1637053200000|2021-11-16 09:00:00|4678.53|4677.93|4681.78|4681.18|4682.53|4681.93|4678.28|4677.68|7652
1637056800000|2021-11-16 10:00:00|4681.9|4681.3|4679.28|4678.68|4682.28|4681.68|4676.28|4675.68|10847
1637060400000|2021-11-16 11:00:00|4679.03|4678.43|4688.03|4687.43|4688.78|4688.18|4678.78|4678.18|16938
1637064000000|2021-11-16 12:00:00|4688.28|4687.68|4684.78|4684.18|4688.78|4688.18|4683.53|4682.93|12043
1637067600000|2021-11-16 13:00:00|4685.03|4684.43|4684.28|4683.68|4690.78|4690.18|4681.78|4681.18|31031
1637071200000|2021-11-16 14:00:00|4683.78|4683.18|4695.18|4694.78|4699.93|4699.53|4679.03|4678.43|173243
1637074800000|2021-11-16 15:00:00|4694.93|4694.53|4694.1|4693.7|4700.35|4699.95|4690.6|4690.2|132128
1637078400000|2021-11-16 16:00:00|4693.85|4693.45|4707.1|4706.7|4709.6|4709.2|4693.85|4693.45|135167
1637082000000|2021-11-16 17:00:00|4706.97|4706.57|4709.95|4709.55|4711.95|4711.55|4705.35|4704.95|65514
1637085600000|2021-11-16 18:00:00|4709.2|4708.8|4713.7|4713.3|4714.2|4713.8|4708.95|4708.55|65335
1637089200000|2021-11-16 19:00:00|4713.95|4713.55|4709.2|4708.8|4714.95|4714.55|4708.45|4708.05|62971
1637092800000|2021-11-16 20:00:00|4708.95|4708.55|4702.94|4702.54|4710.19|4709.79|4699.94|4699.54|168486
1637096400000|2021-11-16 21:00:00|4703.04|4702.44|4702.25|4700.75|4705.04|4704.44|4700.79|4700.19|48129
1637100000000|2021-11-16 22:00:00|4702.36|4700.86|4702.61|4701.11|4702.87|4701.37|4702.17|4700.67|0
1637103600000|2021-11-16 23:00:00|4702.41|4701.81|4704.54|4703.94|4705.54|4704.94|4700.29|4699.69|5249
1637107200000|2021-11-17 00:00:00|4704.66|4704.06|4703.79|4703.19|4705.29|4704.69|4702.54|4701.94|5214
1637110800000|2021-11-17 01:00:00|4703.54|4702.94|4702.79|4702.19|4704.29|4703.69|4701.79|4701.19|5584
1637114400000|2021-11-17 02:00:00|4702.66|4702.06|4701.04|4700.44|4703.54|4702.94|4700.54|4699.94|3457
1637118000000|2021-11-17 03:00:00|4700.91|4700.31|4697.29|4696.69|4702.04|4701.44|4696.04|4695.44|6867
1637121600000|2021-11-17 04:00:00|4697.41|4696.81|4699.79|4699.19|4700.29|4699.69|4697.29|4696.69|3656
1637125200000|2021-11-17 05:00:00|4700.04|4699.44|4699.04|4698.44|4701.79|4701.19|4698.79|4698.19|4103
1637128800000|2021-11-17 06:00:00|4698.91|4698.31|4700.54|4699.94|4701.79|4701.19|4698.29|4697.69|3564
1637132400000|2021-11-17 07:00:00|4700.79|4700.19|4702.79|4702.19|4703.29|4702.69|4698.54|4697.94|4700
1637136000000|2021-11-17 08:00:00|4703.04|4702.44|4705.16|4704.56|4706.29|4705.69|4701.54|4700.94|10283
1637139600000|2021-11-17 09:00:00|4705.29|4704.69|4700.29|4699.69|4705.29|4704.69|4699.79|4699.19|7453
1637143200000|2021-11-17 10:00:00|4700.41|4699.81|4699.54|4698.94|4701.29|4700.69|4699.16|4698.56|5413
1637146800000|2021-11-17 11:00:00|4699.66|4699.06|4700.54|4699.94|4701.29|4700.69|4698.29|4697.69|7149
1637150400000|2021-11-17 12:00:00|4700.79|4700.19|4699.79|4699.19|4702.79|4702.19|4699.54|4698.94|12095
1637154000000|2021-11-17 13:00:00|4700.04|4699.44|4697.54|4696.94|4700.04|4699.44|4694.04|4693.44|24155
1637157600000|2021-11-17 14:00:00|4697.79|4697.19|4685.94|4685.54|4700.44|4700.04|4684.94|4684.54|160722
1637161200000|2021-11-17 15:00:00|4685.69|4685.29|4694.94|4694.54|4698.19|4697.79|4685.19|4684.79|178396
1637164800000|2021-11-17 16:00:00|4695.19|4694.79|4700.94|4700.54|4701.69|4701.29|4691.69|4691.29|92712
1637168400000|2021-11-17 17:00:00|4701.19|4700.79|4690.02|4689.62|4701.94|4701.54|4686.69|4686.29|129105
1637172000000|2021-11-17 18:00:00|4689.77|4689.37|4696.02|4695.62|4696.52|4696.12|4688.27|4687.87|73266
1637175600000|2021-11-17 19:00:00|4696.14|4695.74|4693.77|4693.37|4696.27|4695.87|4688.52|4688.12|72120
1637179200000|2021-11-17 20:00:00|4694.02|4693.62|4690.97|4690.57|4696.72|4696.32|4689.02|4688.62|156204
1637182800000|2021-11-17 21:00:00|4690.55|4690.15|4689.83|4688.33|4690.9|4690.3|4686.4|4685.8|52499
1637186400000|2021-11-17 22:00:00|4689.8|4688.3|4689.29|4687.79|4690.08|4688.58|4689.29|4687.79|0
1637190000000|2021-11-17 23:00:00|4689.36|4687.86|4692.65|4692.05|4692.77|4692.17|4688.65|4687.86|5510
1637193600000|2021-11-18 00:00:00|4692.4|4691.8|4693.15|4692.55|4694.9|4694.3|4691.65|4691.05|5352
1637197200000|2021-11-18 01:00:00|4693.4|4692.8|4692.4|4691.8|4693.9|4693.3|4691.65|4691.05|5122
1637200800000|2021-11-18 02:00:00|4692.27|4691.67|4692.9|4692.3|4694.77|4694.17|4690.15|4689.55|5108
1637204400000|2021-11-18 03:00:00|4692.65|4692.05|4693.15|4692.55|4694.15|4693.55|4691.65|4691.05|2648
1637208000000|2021-11-18 04:00:00|4693.27|4692.67|4695.15|4694.55|4695.65|4695.05|4693.15|4692.55|2079
1637211600000|2021-11-18 05:00:00|4695.4|4694.8|4695.65|4695.05|4697.65|4697.05|4695.4|4694.8|5319
1637215200000|2021-11-18 06:00:00|4695.52|4694.92|4697.15|4696.55|4697.4|4696.8|4695.4|4694.8|2867
1637218800000|2021-11-18 07:00:00|4696.9|4696.3|4699.15|4698.55|4699.65|4699.05|4696.4|4695.8|4305
1637222400000|2021-11-18 08:00:00|4699.27|4698.67|4702.9|4702.3|4703.15|4702.55|4698.15|4697.55|10655
1637226000000|2021-11-18 09:00:00|4703.15|4702.55|4702.9|4702.3|4707.9|4707.3|4702.65|4702.05|15932
1637229600000|2021-11-18 10:00:00|4702.65|4702.05|4704.9|4704.3|4704.9|4704.3|4700.9|4700.3|7244
1637233200000|2021-11-18 11:00:00|4704.65|4704.05|4704.9|4704.3|4706.9|4706.3|4702.65|4702.05|6621
1637236800000|2021-11-18 12:00:00|4705.02|4704.42|4701.15|4700.55|4705.4|4704.8|4700.65|4700.05|11814
1637240400000|2021-11-18 13:00:00|4701.4|4700.8|4700.9|4700.3|4703.65|4703.05|4699.9|4699.3|21062
1637244000000|2021-11-18 14:00:00|4701.15|4700.55|4693.55|4693.15|4703.9|4703.3|4691.55|4691.15|136994
1637247600000|2021-11-18 15:00:00|4693.8|4693.4|4683.55|4683.15|4695.55|4695.15|4672.05|4671.65|247198
1637251200000|2021-11-18 16:00:00|4683.3|4682.9|4698.96|4698.56|4701.46|4701.06|4679.8|4679.4|155457
1637254800000|2021-11-18 17:00:00|4699.21|4698.81|4699.25|4698.85|4708.71|4708.31|4696.75|4696.35|116139
1637258400000|2021-11-18 18:00:00|4699|4698.6|4702.75|4702.35|4704.62|4704.22|4698|4697.6|72271
1637262000000|2021-11-18 19:00:00|4702.5|4702.1|4704|4703.6|4704.75|4704.35|4695.75|4695.35|87328
1637265600000|2021-11-18 20:00:00|4704.25|4703.85|4706.19|4705.79|4709.19|4708.79|4702.75|4702.35|160455
1637269200000|2021-11-18 21:00:00|4706.08|4705.68|4709.81|4708.31|4710.68|4710.08|4702.93|4702.33|46156
1637272800000|2021-11-18 22:00:00|4710.02|4708.52|4709.81|4708.31|4710.1|4708.6|4709.51|4708.01|10
1637276400000|2021-11-18 23:00:00|4710.18|4708.68|4709.18|4708.58|4711.43|4710.83|4707.18|4706.58|5979
1637280000000|2021-11-19 00:00:00|4708.93|4708.33|4710.43|4709.83|4711.68|4711.08|4708.18|4707.58|5140
1637283600000|2021-11-19 01:00:00|4710.3|4709.7|4715.93|4715.33|4718.43|4717.83|4708.18|4707.58|11582
1637287200000|2021-11-19 02:00:00|4716.18|4715.58|4723.18|4722.58|4723.18|4722.58|4715.18|4714.58|12557
1637290800000|2021-11-19 03:00:00|4723.43|4722.83|4724.18|4723.58|4726.18|4725.58|4721.93|4721.33|9033
1637294400000|2021-11-19 04:00:00|4724.05|4723.45|4723.93|4723.33|4725.93|4725.33|4723.55|4722.95|3800
1637298000000|2021-11-19 05:00:00|4723.68|4723.08|4722.18|4721.58|4724.93|4724.33|4721.93|4721.33|5740
1637301600000|2021-11-19 06:00:00|4721.93|4721.33|4724.18|4723.58|4725.68|4725.08|4721.93|4721.33|4830
1637305200000|2021-11-19 07:00:00|4724.3|4723.7|4723.43|4722.83|4727.68|4727.08|4723.43|4722.83|7320
1637308800000|2021-11-19 08:00:00|4723.18|4722.58|4721.18|4720.58|4723.93|4723.33|4720.68|4720.08|11999
1637312400000|2021-11-19 09:00:00|4720.93|4720.33|4706.18|4705.58|4722.43|4721.83|4705.68|4705.08|38755
1637316000000|2021-11-19 10:00:00|4705.68|4705.08|4703.93|4703.33|4706.68|4706.08|4688.68|4688.08|52853
1637319600000|2021-11-19 11:00:00|4704.18|4703.58|4693.43|4692.83|4705.18|4704.58|4690.93|4690.33|26621
1637323200000|2021-11-19 12:00:00|4693.68|4693.08|4692.18|4691.58|4698.68|4698.08|4689.43|4688.83|36793
1637326800000|2021-11-19 13:00:00|4692.93|4692.33|4698.18|4697.58|4700.43|4699.83|4690.43|4689.83|41195
1637330400000|2021-11-19 14:00:00|4697.93|4697.33|4710.83|4710.43|4710.83|4710.43|4693.93|4693.33|207849
1637334000000|2021-11-19 15:00:00|4710.58|4710.18|4702.73|4702.33|4711.08|4710.68|4697.23|4696.83|158458
1637337600000|2021-11-19 16:00:00|4702.98|4702.58|4708.98|4708.58|4711.23|4710.83|4702.48|4702.08|96184
1637341200000|2021-11-19 17:00:00|4709.1|4708.7|4712.02|4711.62|4718.73|4718.33|4708.98|4708.58|102020
1637344800000|2021-11-19 18:00:00|4712.27|4711.87|4704.27|4703.87|4713.27|4712.87|4694.27|4693.87|135520
1637348400000|2021-11-19 19:00:00|4704.39|4703.99|4702.77|4702.37|4707.27|4706.87|4699.77|4699.37|85719
1637352000000|2021-11-19 20:00:00|4702.52|4702.12|4697.88|4697.48|4704.27|4703.87|4695.63|4695.23|169588
1637355600000|2021-11-19 21:00:00|4697.45|4697.05|4702.23|4700.73|4702.39|4701.57|4696.8|4696.2|54112
1637535600000|2021-11-21 23:00:00|4704.92|4704.32|4701.05|4700.45|4708.05|4707.45|4700.8|4700.2|8243
1637539200000|2021-11-22 00:00:00|4701.3|4700.7|4706.3|4705.7|4707.05|4706.45|4699.3|4698.7|7567
1637542800000|2021-11-22 01:00:00|4706.55|4705.95|4709.55|4708.95|4711.05|4710.45|4706.3|4705.7|7595
1637546400000|2021-11-22 02:00:00|4709.42|4708.82|4711.05|4710.45|4711.05|4710.45|4709.3|4708.7|3658
1637550000000|2021-11-22 03:00:00|4711.3|4710.7|4711.05|4710.45|4712.3|4711.7|4710.3|4709.7|3528
1637553600000|2021-11-22 04:00:00|4711.3|4710.7|4710.55|4709.95|4713.8|4713.2|4710.55|4709.95|5615
1637557200000|2021-11-22 05:00:00|4710.42|4709.82|4711.05|4710.45|4711.05|4710.45|4709.05|4708.45|3276
1637560800000|2021-11-22 06:00:00|4710.8|4710.2|4710.8|4710.2|4713.3|4712.7|4709.55|4708.95|3750
1637564400000|2021-11-22 07:00:00|4711.05|4710.45|4711.3|4710.7|4713.8|4713.2|4709.55|4708.95|5430
1637568000000|2021-11-22 08:00:00|4711.55|4710.95|4713.05|4712.45|4715.3|4714.7|4710.3|4709.7|12712
1637571600000|2021-11-22 09:00:00|4712.8|4712.2|4713.8|4713.2|4716.05|4715.45|4711.8|4711.2|10112
1637575200000|2021-11-22 10:00:00|4714.05|4713.45|4714.3|4713.7|4717.05|4716.45|4713.05|4712.45|9530
1637578800000|2021-11-22 11:00:00|4714.05|4713.45|4712.05|4711.45|4720.05|4719.45|4711.55|4710.95|17184
1637582400000|2021-11-22 12:00:00|4711.8|4711.2|4711.3|4710.7|4715.05|4714.45|4709.55|4708.95|20125
1637586000000|2021-11-22 13:00:00|4710.8|4710.2|4713.8|4713.2|4715.05|4714.45|4706.3|4705.7|29369
1637589600000|2021-11-22 14:00:00|4713.05|4712.45|4735.7|4735.3|4736.95|4736.55|4713.05|4712.45|240535
1637593200000|2021-11-22 15:00:00|4736.45|4736.05|4736.88|4736.48|4743.88|4743.48|4735.38|4734.98|207613
1637596800000|2021-11-22 16:00:00|4736.63|4736.23|4709.5|4709.1|4737.63|4737.23|4701.38|4700.98|247302
1637600400000|2021-11-22 17:00:00|4709.38|4708.98|4715.63|4715.23|4720.38|4719.98|4705.13|4704.73|192760
1637604000000|2021-11-22 18:00:00|4715.38|4714.98|4715.48|4715.08|4720.38|4719.98|4712.13|4711.73|84525
1637607600000|2021-11-22 19:00:00|4715.73|4715.33|4726.23|4725.83|4727.23|4726.83|4714.48|4714.08|93973
1637611200000|2021-11-22 20:00:00|4726.48|4726.08|4683.78|4683.38|4732.48|4732.08|4682.28|4681.88|319231
1637614800000|2021-11-22 21:00:00|4683.72|4683.32|4688.1|4686.6|4688.1|4687.22|4678.07|4677.47|91975
1637618400000|2021-11-22 22:00:00|4688.14|4686.64|4687.81|4686.31|4688.57|4687.07|4687.35|4685.85|1
1637622000000|2021-11-22 23:00:00|4688.94|4688.34|4688.82|4688.22|4691.57|4690.97|4687.57|4686.97|7661
1637625600000|2021-11-23 00:00:00|4689.07|4688.47|4689.82|4689.22|4692.57|4691.97|4686.07|4685.47|8591
1637629200000|2021-11-23 01:00:00|4690.07|4689.47|4685.32|4684.72|4691.07|4690.47|4683.82|4683.22|11207
1637632800000|2021-11-23 02:00:00|4685.57|4684.97|4682.07|4681.47|4685.82|4685.22|4675.32|4674.72|11978
1637636400000|2021-11-23 03:00:00|4682.32|4681.72|4682.07|4681.47|4684.82|4684.22|4680.57|4679.97|6652
1637640000000|2021-11-23 04:00:00|4682.32|4681.72|4685.07|4684.47|4685.82|4685.22|4682.07|4681.47|3550
1637643600000|2021-11-23 05:00:00|4685.19|4684.59|4676.32|4675.72|4686.07|4685.47|4673.32|4672.72|7426
1637647200000|2021-11-23 06:00:00|4676.44|4675.84|4677.32|4676.72|4679.57|4678.97|4672.32|4671.72|7979
1637650800000|2021-11-23 07:00:00|4677.19|4676.59|4673.07|4672.47|4678.57|4677.97|4662.82|4662.22|26512
1637654400000|2021-11-23 08:00:00|4672.57|4671.97|4669.57|4668.97|4676.07|4675.47|4658.32|4657.72|40586
1637658000000|2021-11-23 09:00:00|4670.07|4669.47|4678.82|4678.22|4680.57|4679.97|4665.07|4664.47|32212
1637661600000|2021-11-23 10:00:00|4679.07|4678.47|4678.57|4677.97|4684.07|4683.47|4678.32|4677.72|22746
1637665200000|2021-11-23 11:00:00|4679.32|4678.72|4681.07|4680.47|4684.07|4683.47|4671.07|4670.47|27427
1637668800000|2021-11-23 12:00:00|4681.44|4680.84|4679.57|4678.97|4685.82|4685.22|4676.82|4676.22|28812
1637672400000|2021-11-23 13:00:00|4679.32|4678.72|4682.32|4681.72|4685.07|4684.47|4678.82|4678.22|39692
1637676000000|2021-11-23 14:00:00|4682.57|4681.97|4693.97|4693.57|4699.22|4698.82|4670.72|4670.32|228039
1637679600000|2021-11-23 15:00:00|4694.22|4693.82|4659.39|4658.99|4695.22|4694.82|4658.89|4658.49|309591
1637683200000|2021-11-23 16:00:00|4659.64|4659.24|4670.89|4670.49|4678.89|4678.49|4653.14|4652.74|272186
1637686800000|2021-11-23 17:00:00|4670.64|4670.24|4663.64|4663.24|4675.76|4675.36|4660.64|4660.24|148789
1637690400000|2021-11-23 18:00:00|4663.39|4662.99|4671.14|4670.74|4677.89|4677.49|4657.89|4657.49|144585
1637694000000|2021-11-23 19:00:00|4671.39|4670.99|4683.66|4683.26|4686.41|4686.01|4664.14|4663.74|162268
1637697600000|2021-11-23 20:00:00|4683.53|4683.13|4690.94|4690.54|4694.69|4694.29|4677.91|4677.51|238234
1637701200000|2021-11-23 21:00:00|4690.74|4690.34|4688.88|4687.38|4691.34|4690.74|4682.84|4682.24|54730
1637704800000|2021-11-23 22:00:00|4688.59|4687.09|4688.46|4686.96|4689.02|4687.52|4687.93|4686.43|1
1637708400000|2021-11-23 23:00:00|4688.54|4687.04|4685.84|4685.24|4690.59|4689.99|4684.84|4684.24|5367
1637712000000|2021-11-24 00:00:00|4686.09|4685.49|4688.59|4687.99|4691.34|4690.74|4685.84|4685.24|7142
1637715600000|2021-11-24 01:00:00|4688.84|4688.24|4690.84|4690.24|4692.09|4691.49|4688.59|4687.99|6243
1637719200000|2021-11-24 02:00:00|4690.59|4689.99|4686.59|4685.99|4690.59|4689.99|4685.59|4684.99|5484
1637722800000|2021-11-24 03:00:00|4686.71|4686.11|4684.34|4683.74|4687.09|4686.49|4681.34|4680.74|4835
1637726400000|2021-11-24 04:00:00|4684.09|4683.49|4681.34|4680.74|4684.34|4683.74|4679.09|4678.49|4323
1637730000000|2021-11-24 05:00:00|4681.21|4680.61|4691.34|4690.74|4691.34|4690.74|4681.09|4680.49|5763
1637733600000|2021-11-24 06:00:00|4691.09|4690.49|4693.34|4692.74|4695.34|4694.74|4690.59|4689.99|6726
1637737200000|2021-11-24 07:00:00|4693.84|4693.24|4688.34|4687.74|4695.34|4694.74|4686.84|4686.24|7728
1637740800000|2021-11-24 08:00:00|4687.59|4686.99|4687.84|4687.24|4690.34|4689.74|4684.84|4684.24|13303
1637744400000|2021-11-24 09:00:00|4687.59|4686.99|4676.21|4675.61|4690.34|4689.74|4673.59|4672.99|24178
1637748000000|2021-11-24 10:00:00|4676.34|4675.74|4672.34|4671.74|4682.84|4682.24|4671.84|4671.24|16607
1637751600000|2021-11-24 11:00:00|4672.46|4671.86|4679.09|4678.49|4685.09|4684.49|4671.09|4670.49|19449
1637755200000|2021-11-24 12:00:00|4679.59|4678.99|4675.34|4674.74|4682.59|4681.99|4673.09|4672.49|15212
1637758800000|2021-11-24 13:00:00|4675.09|4674.49|4667.59|4666.99|4682.34|4681.74|4665.09|4664.49|48190
1637762400000|2021-11-24 14:00:00|4668.09|4667.49|4670.24|4669.84|4674.74|4674.34|4659.74|4659.34|217428
1637766000000|2021-11-24 15:00:00|4670.11|4669.71|4681.99|4681.59|4684.36|4683.96|4664.49|4664.09|243048
1637769600000|2021-11-24 16:00:00|4681.74|4681.34|4688.49|4688.09|4694.99|4694.59|4677.49|4677.09|155972
1637773200000|2021-11-24 17:00:00|4687.99|4687.59|4694.52|4694.12|4694.77|4694.37|4685.24|4684.84|86078
1637776800000|2021-11-24 18:00:00|4694.27|4693.87|4692.77|4692.37|4698.02|4697.62|4692.52|4692.12|76119
1637780400000|2021-11-24 19:00:00|4692.52|4692.12|4694.27|4693.87|4698.89|4698.49|4681.27|4680.87|157681
1637784000000|2021-11-24 20:00:00|4693.77|4693.37|4702.65|4702.25|4704.15|4703.75|4692.02|4691.62|185491
1637787600000|2021-11-24 21:00:00|4702.54|4702.14|4704.35|4702.85|4705.64|4705.04|4700.39|4699.79|47574
1637791200000|2021-11-24 22:00:00|4704.21|4702.71|4704.65|4703.15|4704.68|4703.18|4703.88|4702.38|0
1637794800000|2021-11-24 23:00:00|4703.76|4703.16|4705.39|4704.79|4706.39|4705.79|4703.76|4703.16|3704
1637798400000|2021-11-25 00:00:00|4705.14|4704.54|4710.89|4710.29|4711.14|4710.54|4705.14|4704.54|6165
1637802000000|2021-11-25 01:00:00|4710.64|4710.04|4710.39|4709.79|4712.89|4712.29|4709.64|4709.04|6266
1637805600000|2021-11-25 02:00:00|4710.64|4710.04|4711.39|4710.79|4711.64|4711.04|4709.14|4708.54|3179
1637809200000|2021-11-25 03:00:00|4711.64|4711.04|4715.14|4714.54|4716.64|4716.04|4710.64|4710.04|5992
1637812800000|2021-11-25 04:00:00|4715.39|4714.79|4715.89|4715.29|4716.39|4715.79|4714.39|4713.79|2595
1637816400000|2021-11-25 05:00:00|4716.14|4715.54|4718.64|4718.04|4718.64|4718.04|4715.39|4714.79|3291
1637820000000|2021-11-25 06:00:00|4718.89|4718.29|4719.89|4719.29|4720.14|4719.54|4718.64|4718.04|3976
1637823600000|2021-11-25 07:00:00|4720.14|4719.54|4716.64|4716.04|4720.39|4719.79|4716.39|4715.79|4809
1637827200000|2021-11-25 08:00:00|4716.89|4716.29|4718.64|4718.04|4718.76|4718.16|4714.39|4713.79|8677
1637830800000|2021-11-25 09:00:00|4718.76|4718.16|4713.76|4713.16|4718.89|4718.29|4713.64|4713.04|4264
1637834400000|2021-11-25 10:00:00|4713.64|4713.04|4713.64|4713.04|4714.14|4713.54|4710.89|4710.29|4963
1637838000000|2021-11-25 11:00:00|4713.39|4712.79|4713.89|4713.29|4714.64|4714.04|4709.64|4709.04|4509
1637841600000|2021-11-25 12:00:00|4713.64|4713.04|4710.64|4710.04|4714.14|4713.54|4710.39|4709.79|5407
1637845200000|2021-11-25 13:00:00|4710.51|4709.91|4707.14|4706.54|4711.14|4710.54|4706.14|4705.54|6965
1637848800000|2021-11-25 14:00:00|4706.89|4706.29|4712.04|4711.64|4712.04|4711.64|4704.39|4703.79|11004
1637852400000|2021-11-25 15:00:00|4711.79|4711.39|4707.54|4707.14|4712.04|4711.64|4707.04|4706.64|7897
1637856000000|2021-11-25 16:00:00|4707.29|4706.89|4709.54|4709.14|4710.04|4709.64|4706.79|4706.39|6521
1637859600000|2021-11-25 17:00:00|4709.79|4709.39|4709.04|4708.64|4710.79|4710.39|4708.16|4707.76|3163
1637863200000|2021-11-25 18:00:00|4709.56|4708.06|4710.1|4708.6|4710.9|4709.4|4709.56|4708.06|1
1637866800000|2021-11-25 19:00:00|4710.23|4708.73|4709.97|4708.47|4710.89|4709.39|4709.84|4708.34|0
1637870400000|2021-11-25 20:00:00|4709.84|4708.34|4712.36|4710.86|4712.76|4711.26|4709.83|4708.33|0
1637874000000|2021-11-25 21:00:00|4712.2|4710.7|4712.2|4710.7|4712.2|4710.7|4712.2|4710.7|0
1637881200000|2021-11-25 23:00:00|4710.99|4710.39|4691.37|4690.77|4711.24|4710.64|4689.62|4689.02|19060
1637884800000|2021-11-26 00:00:00|4691.12|4690.52|4683.12|4682.52|4691.37|4690.77|4679.12|4678.52|18433
1637888400000|2021-11-26 01:00:00|4683.62|4683.02|4674.87|4674.27|4684.12|4683.52|4669.62|4669.02|22375
1637892000000|2021-11-26 02:00:00|4675.12|4674.52|4662.12|4661.52|4675.62|4675.02|4656.62|4656.02|24237
1637895600000|2021-11-26 03:00:00|4662.37|4661.77|4657.12|4656.52|4665.62|4665.02|4654.99|4654.39|13433
1637899200000|2021-11-26 04:00:00|4657.37|4656.77|4656.87|4656.27|4660.87|4660.27|4653.62|4653.02|13749
1637902800000|2021-11-26 05:00:00|4656.74|4656.14|4657.37|4656.77|4659.24|4658.64|4653.62|4653.02|12642
1637906400000|2021-11-26 06:00:00|4657.62|4657.02|4642.62|4642.02|4658.37|4657.77|4638.12|4637.52|27668
1637910000000|2021-11-26 07:00:00|4642.87|4642.27|4623.87|4623.27|4642.99|4642.39|4622.37|4621.77|58500
1637913600000|2021-11-26 08:00:00|4623.99|4623.39|4627.87|4627.27|4631.12|4630.52|4600.87|4600.27|93452
1637917200000|2021-11-26 09:00:00|4628.37|4627.77|4613.62|4613.02|4629.12|4628.52|4605.62|4605.02|53332
1637920800000|2021-11-26 10:00:00|4613.87|4613.27|4617.12|4616.52|4625.99|4625.39|4608.62|4608.02|35561
1637924400000|2021-11-26 11:00:00|4616.87|4616.27|4618.37|4617.77|4627.87|4627.27|4614.62|4614.02|39639
1637928000000|2021-11-26 12:00:00|4618.24|4617.64|4624.12|4623.52|4631.37|4630.77|4618.12|4617.52|48066
1637931600000|2021-11-26 13:00:00|4624.62|4624.02|4623.62|4623.02|4629.62|4629.02|4618.87|4618.27|60481
1637935200000|2021-11-26 14:00:00|4623.74|4623.14|4622.27|4621.87|4646.52|4646.12|4613.77|4613.37|270012
1637938800000|2021-11-26 15:00:00|4620.77|4620.37|4610.43|4610.03|4622.18|4621.78|4598.43|4598.03|327268
1637942400000|2021-11-26 16:00:00|4609.93|4609.53|4597.18|4596.78|4609.93|4609.53|4589.43|4589.03|293909
1637946000000|2021-11-26 17:00:00|4597.43|4597.03|4598.85|4598.45|4622.93|4622.53|4586.35|4585.95|367434
1637949600000|2021-11-26 18:00:00|4598.47|4598.07|4577.73|4576.23|4604.59|4604.19|4576.93|4575.43|72812
1637953200000|2021-11-26 19:00:00|4577.46|4575.96|4563.57|4562.07|4577.73|4576.23|4562.24|4560.74|0
1637956800000|2021-11-26 20:00:00|4563.3|4561.8|4573.37|4571.87|4573.91|4572.41|4557.13|4555.63|0
1638140400000|2021-11-28 23:00:00|4606.8|4605.3|4629.57|4628.97|4634.94|4634.34|4603.93|4602.43|61102
1638144000000|2021-11-29 00:00:00|4629.32|4628.72|4635.32|4634.72|4640.32|4639.72|4626.57|4625.97|37180
1638147600000|2021-11-29 01:00:00|4635.57|4634.97|4642.32|4641.72|4644.07|4643.47|4629.57|4628.97|22533
1638151200000|2021-11-29 02:00:00|4642.07|4641.47|4642.57|4641.97|4646.82|4646.22|4639.57|4638.97|19906
1638154800000|2021-11-29 03:00:00|4642.69|4642.09|4641.82|4641.22|4645.07|4644.47|4638.57|4637.97|9421
1638158400000|2021-11-29 04:00:00|4641.57|4640.97|4635.07|4634.47|4645.07|4644.47|4632.94|4632.34|11235
1638162000000|2021-11-29 05:00:00|4635.32|4634.72|4632.32|4631.72|4637.82|4637.22|4626.94|4626.34|15605
1638165600000|2021-11-29 06:00:00|4633.07|4632.47|4644.07|4643.47|4644.57|4643.97|4630.57|4629.97|11398
1638169200000|2021-11-29 07:00:00|4643.82|4643.22|4638.82|4638.22|4645.07|4644.47|4635.57|4634.97|20908
1638172800000|2021-11-29 08:00:00|4638.32|4637.72|4630.82|4630.22|4644.32|4643.72|4625.82|4625.22|43621
1638176400000|2021-11-29 09:00:00|4630.32|4629.72|4624.57|4623.97|4639.07|4638.47|4624.32|4623.72|34899
1638180000000|2021-11-29 10:00:00|4625.07|4624.47|4638.32|4637.72|4640.32|4639.72|4624.57|4623.97|21586
1638183600000|2021-11-29 11:00:00|4638.07|4637.47|4635.32|4634.72|4642.57|4641.97|4635.07|4634.47|17827
1638187200000|2021-11-29 12:00:00|4635.07|4634.47|4637.07|4636.47|4638.32|4637.72|4629.07|4628.47|23563
1638190800000|2021-11-29 13:00:00|4637.19|4636.59|4648.32|4647.72|4650.57|4649.97|4631.82|4631.22|53285
1638194400000|2021-11-29 14:00:00|4648.57|4647.97|4643.22|4642.82|4653.97|4653.57|4632.72|4632.32|311808
1638198000000|2021-11-29 15:00:00|4642.97|4642.57|4633.86|4633.46|4646.47|4646.07|4625.36|4624.96|310660
1638201600000|2021-11-29 16:00:00|4633.36|4632.96|4652.86|4652.46|4652.86|4652.46|4630.61|4630.21|185528
1638205200000|2021-11-29 17:00:00|4653.11|4652.71|4669.36|4668.96|4671.11|4670.71|4652.61|4652.21|155013
1638208800000|2021-11-29 18:00:00|4668.76|4668.36|4669.76|4669.36|4673.01|4672.61|4663.76|4663.36|114472
1638212400000|2021-11-29 19:00:00|4670.01|4669.61|4664.76|4664.36|4670.26|4669.86|4661.76|4661.36|103847
1638216000000|2021-11-29 20:00:00|4664.51|4664.11|4654.19|4653.79|4671.26|4670.86|4650.94|4650.54|281790
1638219600000|2021-11-29 21:00:00|4653.94|4653.54|4659.61|4658.11|4661.04|4660.44|4652.54|4651.94|79380
1638223200000|2021-11-29 22:00:00|4659.64|4658.14|4661.24|4659.74|4661.38|4659.88|4658.51|4657.01|100
1638226800000|2021-11-29 23:00:00|4660.91|4660.31|4666.54|4665.94|4668.66|4668.06|4660.16|4659.56|8922
1638230400000|2021-11-30 00:00:00|4666.79|4666.19|4669.54|4668.94|4670.29|4669.69|4664.29|4663.69|7908
1638234000000|2021-11-30 01:00:00|4669.79|4669.19|4668.29|4667.69|4671.04|4670.44|4667.29|4666.69|6938
1638237600000|2021-11-30 02:00:00|4668.04|4667.44|4664.54|4663.94|4669.29|4668.69|4660.54|4659.94|8379
1638241200000|2021-11-30 03:00:00|4664.66|4664.06|4661.04|4660.44|4665.04|4664.44|4657.29|4656.69|5985
1638244800000|2021-11-30 04:00:00|4661.54|4660.94|4660.29|4659.69|4663.79|4663.19|4657.04|4656.44|5665
1638248400000|2021-11-30 05:00:00|4660.04|4659.44|4612.29|4611.69|4660.54|4659.94|4610.54|4609.94|48815
1638252000000|2021-11-30 06:00:00|4612.54|4611.94|4615.66|4615.06|4620.04|4619.44|4586.66|4586.06|40285
1638255600000|2021-11-30 07:00:00|4615.29|4614.69|4615.29|4614.69|4623.54|4622.94|4607.04|4606.44|31367
1638259200000|2021-11-30 08:00:00|4615.54|4614.94|4607.54|4606.94|4615.79|4615.19|4599.04|4598.44|43230
1638262800000|2021-11-30 09:00:00|4607.04|4606.44|4607.79|4607.19|4608.16|4607.56|4593.04|4592.44|37433
1638266400000|2021-11-30 10:00:00|4607.29|4606.69|4609.04|4608.44|4611.04|4610.44|4598.79|4598.19|26127
1638270000000|2021-11-30 11:00:00|4609.29|4608.69|4607.79|4607.19|4613.29|4612.69|4601.29|4600.69|31131
1638273600000|2021-11-30 12:00:00|4608.29|4607.69|4614.29|4613.69|4622.54|4621.94|4608.04|4607.44|44940
1638277200000|2021-11-30 13:00:00|4615.04|4614.44|4628.79|4628.19|4629.54|4628.94|4607.54|4606.94|58843
1638280800000|2021-11-30 14:00:00|4629.04|4628.44|4631.94|4631.54|4637.19|4636.79|4618.19|4617.79|271201
1638284400000|2021-11-30 15:00:00|4631.69|4631.29|4587.59|4587.19|4647.59|4647.19|4587.09|4586.69|447650
1638288000000|2021-11-30 16:00:00|4587.34|4586.94|4580.09|4579.69|4605.84|4605.44|4569.59|4569.19|414607
1638291600000|2021-11-30 17:00:00|4579.84|4579.44|4577.94|4577.54|4587.19|4586.79|4565.34|4564.94|245722
1638295200000|2021-11-30 18:00:00|4578.44|4578.04|4595.94|4595.54|4596.19|4595.79|4570.94|4570.54|175582
1638298800000|2021-11-30 19:00:00|4595.69|4595.29|4580.31|4579.91|4599.94|4599.54|4576.19|4575.79|179693
1638302400000|2021-11-30 20:00:00|4580.44|4580.04|4565.09|4564.69|4583.44|4583.04|4560.21|4559.81|453271
1638306000000|2021-11-30 21:00:00|4564.7|4564.3|4588.87|4587.37|4589.15|4588.07|4564.7|4564.2|128393
1638309600000|2021-11-30 22:00:00|4588.8|4587.3|4589.14|4587.64|4589.32|4587.82|4587.83|4586.33|0
1638313200000|2021-11-30 23:00:00|4590.42|4589.82|4587.3|4586.7|4597.92|4597.32|4583.05|4582.45|19048
1638316800000|2021-12-01 00:00:00|4587.55|4586.95|4580.8|4580.2|4594.8|4594.2|4574.55|4573.95|23294
1638320400000|2021-12-01 01:00:00|4580.42|4579.82|4594.8|4594.2|4596.8|4596.2|4576.3|4575.7|19118
1638324000000|2021-12-01 02:00:00|4595.17|4594.57|4602.8|4602.2|4602.8|4602.2|4594.05|4593.45|17628
1638327600000|2021-12-01 03:00:00|4602.55|4601.95|4599.3|4598.7|4602.8|4602.2|4594.55|4593.95|12852
1638331200000|2021-12-01 04:00:00|4599.8|4599.2|4609.55|4608.95|4610.55|4609.95|4599.8|4599.2|15339
1638334800000|2021-12-01 05:00:00|4609.67|4609.07|4606.55|4605.95|4610.55|4609.95|4605.8|4605.2|6280
1638338400000|2021-12-01 06:00:00|4606.8|4606.2|4611.05|4610.45|4616.8|4616.2|4603.92|4603.32|12013
1638342000000|2021-12-01 07:00:00|4610.8|4610.2|4610.8|4610.2|4614.8|4614.2|4607.3|4606.7|13698
1638345600000|2021-12-01 08:00:00|4610.05|4609.45|4610.92|4610.32|4613.67|4613.07|4599.05|4598.45|28903
1638349200000|2021-12-01 09:00:00|4610.8|4610.2|4624.8|4624.2|4628.3|4627.7|4610.05|4609.45|33065
1638352800000|2021-12-01 10:00:00|4624.55|4623.95|4624.55|4623.95|4626.05|4625.45|4619.55|4618.95|15912
1638356400000|2021-12-01 11:00:00|4624.8|4624.2|4626.8|4626.2|4627.3|4626.7|4617.8|4617.2|17034
1638360000000|2021-12-01 12:00:00|4626.67|4626.07|4627.55|4626.95|4631.8|4631.2|4623.55|4622.95|32792
1638363600000|2021-12-01 13:00:00|4627.8|4627.2|4624.8|4624.2|4629.8|4629.2|4620.8|4620.2|41432
1638367200000|2021-12-01 14:00:00|4624.55|4623.95|4621.2|4620.8|4627.8|4627.2|4609.2|4608.8|216381
1638370800000|2021-12-01 15:00:00|4621.57|4621.17|4641.52|4641.12|4642.27|4641.87|4619.27|4618.87|302944
1638374400000|2021-12-01 16:00:00|4641.77|4641.37|4633.52|4633.12|4653.52|4653.12|4629.52|4629.12|247208
1638378000000|2021-12-01 17:00:00|4633.27|4632.87|4611.54|4611.14|4644.77|4644.37|4609.54|4609.14|212943
1638381600000|2021-12-01 18:00:00|4611.29|4610.89|4597.79|4597.39|4618.54|4618.14|4580.54|4580.14|336954
1638385200000|2021-12-01 19:00:00|4597.04|4596.64|4581.41|4581.01|4600.29|4599.89|4575.16|4574.76|262791
1638388800000|2021-12-01 20:00:00|4582.04|4581.64|4510.25|4509.85|4584.79|4584.39|4508.5|4508.1|569521
1638392400000|2021-12-01 21:00:00|4511|4510.6|4515.89|4515.29|4517.39|4516.79|4500.39|4499.79|102794
1638396000000|2021-12-01 22:00:00|4510.77|4509.27|4514.37|4512.87|4514.62|4513.12|4510.26|4508.76|2
1638399600000|2021-12-01 23:00:00|4514.48|4512.98|4529.14|4528.54|4530.39|4529.79|4510.39|4509.79|23906
1638403200000|2021-12-02 00:00:00|4529.26|4528.66|4525.14|4524.54|4534.64|4534.04|4520.14|4519.54|19507
1638406800000|2021-12-02 01:00:00|4525.39|4524.79|4537.14|4536.54|4538.14|4537.54|4521.39|4520.79|23036
1638410400000|2021-12-02 02:00:00|4536.89|4536.29|4544.39|4543.79|4545.01|4544.41|4529.51|4528.91|20614
1638414000000|2021-12-02 03:00:00|4544.51|4543.91|4538.51|4537.91|4544.64|4544.04|4533.76|4533.16|11875
1638417600000|2021-12-02 04:00:00|4538.64|4538.04|4536.64|4536.04|4543.64|4543.04|4535.14|4534.54|9909
1638421200000|2021-12-02 05:00:00|4536.76|4536.16|4539.89|4539.29|4541.14|4540.54|4533.51|4532.91|7247
1638424800000|2021-12-02 06:00:00|4540.14|4539.54|4550.01|4549.41|4551.26|4550.66|4535.39|4534.79|13315
1638428400000|2021-12-02 07:00:00|4550.39|4549.79|4538.89|4538.29|4554.14|4553.54|4534.14|4533.54|25622
1638432000000|2021-12-02 08:00:00|4538.39|4537.79|4538.64|4538.04|4543.01|4542.41|4526.89|4526.29|34610
1638435600000|2021-12-02 09:00:00|4538.39|4537.79|4545.14|4544.54|4551.39|4550.79|4536.14|4535.54|24214
1638439200000|2021-12-02 10:00:00|4545.39|4544.79|4542.89|4542.29|4546.89|4546.29|4528.89|4528.29|28166
1638442800000|2021-12-02 11:00:00|4543.14|4542.54|4539.39|4538.79|4543.64|4543.04|4534.89|4534.29|22114
1638446400000|2021-12-02 12:00:00|4539.64|4539.04|4526.14|4525.54|4542.64|4542.04|4511.89|4511.29|57161
1638450000000|2021-12-02 13:00:00|4525.89|4525.29|4519.39|4518.79|4535.39|4534.79|4515.39|4514.79|65040
1638453600000|2021-12-02 14:00:00|4519.14|4518.54|4564.04|4563.64|4564.29|4563.89|4507.89|4507.29|345035
1638457200000|2021-12-02 15:00:00|4564.29|4563.89|4555.07|4554.67|4568.79|4568.39|4525.32|4524.92|448304
1638460800000|2021-12-02 16:00:00|4554.07|4553.67|4572.82|4572.42|4576.07|4575.67|4547.82|4547.42|301708
1638464400000|2021-12-02 17:00:00|4572.57|4572.17|4581.94|4581.54|4589.32|4588.92|4568.82|4568.42|226824
1638468000000|2021-12-02 18:00:00|4582.19|4581.79|4588.44|4588.04|4589.19|4588.79|4567.44|4567.04|201004
1638471600000|2021-12-02 19:00:00|4587.94|4587.54|4583.19|4582.79|4592.69|4592.29|4576.94|4576.54|171987
1638475200000|2021-12-02 20:00:00|4583.94|4583.54|4581.17|4580.77|4595.92|4595.52|4568.17|4567.77|369720
1638478800000|2021-12-02 21:00:00|4580.95|4580.55|4587.96|4586.46|4588.17|4587.57|4574.8|4574.2|76080
1638482400000|2021-12-02 22:00:00|4587.52|4586.02|4588.25|4586.75|4589.64|4588.14|4587.13|4585.63|0
1638486000000|2021-12-02 23:00:00|4589.17|4588.57|4563.92|4563.32|4591.05|4590.45|4562.05|4561.45|19771
1638489600000|2021-12-03 00:00:00|4563.8|4563.2|4567.55|4566.95|4572.55|4571.95|4559.05|4558.45|16033
1638493200000|2021-12-03 01:00:00|4567.42|4566.82|4556.3|4555.7|4574.05|4573.45|4546.3|4545.7|21703
1638496800000|2021-12-03 02:00:00|4556.17|4555.57|4559.3|4558.7|4560.05|4559.45|4552.92|4552.32|11005
1638500400000|2021-12-03 03:00:00|4559.05|4558.45|4569.92|4569.32|4572.05|4571.45|4558.3|4557.7|8646
1638504000000|2021-12-03 04:00:00|4570.05|4569.45|4576.55|4575.95|4580.05|4579.45|4570.05|4569.45|9072
1638507600000|2021-12-03 05:00:00|4576.8|4576.2|4580.8|4580.2|4582.55|4581.95|4573.8|4573.2|6664
1638511200000|2021-12-03 06:00:00|4581.05|4580.45|4580.3|4579.7|4585.05|4584.45|4577.67|4577.07|8380
1638514800000|2021-12-03 07:00:00|4580.55|4579.95|4584.05|4583.45|4585.05|4584.45|4572.67|4572.07|9514
1638518400000|2021-12-03 08:00:00|4584.55|4583.95|4575.05|4574.45|4585.8|4585.2|4570.55|4569.95|19063
1638522000000|2021-12-03 09:00:00|4574.8|4574.2|4573.55|4572.95|4581.3|4580.7|4571.55|4570.95|13120
1638525600000|2021-12-03 10:00:00|4573.8|4573.2|4564.05|4563.45|4576.05|4575.45|4559.55|4558.95|19332
1638529200000|2021-12-03 11:00:00|4563.3|4562.7|4575.8|4575.2|4576.67|4576.07|4562.55|4561.95|18151
1638532800000|2021-12-03 12:00:00|4576.05|4575.45|4582.3|4581.7|4584.3|4583.7|4573.8|4573.2|23122
1638536400000|2021-12-03 13:00:00|4582.42|4581.82|4595.05|4594.45|4603.8|4603.2|4581.05|4580.45|94258
1638540000000|2021-12-03 14:00:00|4595.3|4594.7|4559.82|4559.42|4608.45|4608.05|4556.7|4556.3|280642
1638543600000|2021-12-03 15:00:00|4559.57|4559.17|4524.61|4524.21|4566.7|4566.3|4521.61|4521.21|464010
1638547200000|2021-12-03 16:00:00|4524.98|4524.58|4510.11|4509.71|4541.36|4540.96|4509.11|4508.71|337836
1638550800000|2021-12-03 17:00:00|4510.36|4509.96|4523.3|4522.9|4537.55|4537.15|4506.36|4505.96|251130
1638554400000|2021-12-03 18:00:00|4523.05|4522.65|4510.3|4509.9|4536.3|4535.9|4508.3|4507.9|212689
1638558000000|2021-12-03 19:00:00|4510.05|4509.65|4501.55|4501.15|4520.05|4519.65|4499.55|4499.15|254325
1638561600000|2021-12-03 20:00:00|4501.67|4501.27|4540.05|4539.65|4541.55|4541.15|4494.55|4494.15|479812
1638565200000|2021-12-03 21:00:00|4539.3|4538.9|4535.65|4534.15|4545.02|4544.42|4530.27|4529.67|95119
1638745200000|2021-12-05 23:00:00|4547.13|4546.53|4559.26|4558.66|4561.51|4560.91|4537.76|4537.16|26817
1638748800000|2021-12-06 00:00:00|4559.51|4558.91|4557.63|4557.03|4560.76|4560.16|4542.76|4542.16|21031
1638752400000|2021-12-06 01:00:00|4557.26|4556.66|4559.76|4559.16|4564.51|4563.91|4553.76|4553.16|16565
1638756000000|2021-12-06 02:00:00|4560.01|4559.41|4559.76|4559.16|4562.88|4562.28|4557.01|4556.41|8190
1638759600000|2021-12-06 03:00:00|4560.01|4559.41|4561.76|4561.16|4562.26|4561.66|4557.88|4557.28|5754
1638763200000|2021-12-06 04:00:00|4561.51|4560.91|4561.51|4560.91|4564.63|4564.03|4560.26|4559.66|5531
1638766800000|2021-12-06 05:00:00|4561.26|4560.66|4565.76|4565.16|4568.76|4568.16|4560.63|4560.03|6478
1638770400000|2021-12-06 06:00:00|4566.01|4565.41|4562.88|4562.28|4567.26|4566.66|4560.51|4559.91|6142
1638774000000|2021-12-06 07:00:00|4563.01|4562.41|4560.51|4559.91|4566.01|4565.41|4554.51|4553.91|12230
1638777600000|2021-12-06 08:00:00|4561.51|4560.91|4562.01|4561.41|4566.26|4565.66|4554.76|4554.16|26499
1638781200000|2021-12-06 09:00:00|4561.76|4561.16|4550.01|4549.41|4574.26|4573.66|4548.01|4547.41|38537
1638784800000|2021-12-06 10:00:00|4550.26|4549.66|4535.63|4535.03|4553.63|4553.03|4534.01|4533.41|34228
1638788400000|2021-12-06 11:00:00|4535.26|4534.66|4558.63|4558.03|4559.01|4558.41|4534.76|4534.16|23966
1638792000000|2021-12-06 12:00:00|4558.88|4558.28|4551.76|4551.16|4560.76|4560.16|4549.26|4548.66|23625
1638795600000|2021-12-06 13:00:00|4552.76|4552.16|4561.26|4560.66|4561.51|4560.91|4550.76|4550.16|35570
1638799200000|2021-12-06 14:00:00|4560.76|4560.16|4568.16|4567.76|4572.66|4572.26|4541.66|4541.26|298091
1638802800000|2021-12-06 15:00:00|4568.91|4568.51|4588.91|4588.51|4589.66|4589.26|4554.41|4554.01|347195
1638806400000|2021-12-06 16:00:00|4589.16|4588.76|4579.41|4579.01|4590.41|4590.01|4571.16|4570.76|206381
1638810000000|2021-12-06 17:00:00|4579.91|4579.51|4602.16|4601.76|4602.16|4601.76|4578.41|4578.01|161185
1638813600000|2021-12-06 18:00:00|4603.16|4602.76|4609.41|4609.01|4612.16|4611.76|4598.91|4598.51|159585
1638817200000|2021-12-06 19:00:00|4609.66|4609.26|4594.06|4593.66|4613.66|4613.26|4593.06|4592.66|141677
1638820800000|2021-12-06 20:00:00|4593.81|4593.41|4593.65|4593.25|4601.4|4601|4588.65|4588.25|284801
1638824400000|2021-12-06 21:00:00|4593.59|4593.19|4597.32|4595.82|4597.32|4596.46|4589.69|4589.09|63787
1638828000000|2021-12-06 22:00:00|4597.08|4595.58|4596.97|4595.47|4597.15|4595.65|4596.31|4594.81|5
1638831600000|2021-12-06 23:00:00|4596.31|4595.71|4595.44|4594.84|4598.94|4598.34|4591.94|4591.34|6725
1638835200000|2021-12-07 00:00:00|4595.94|4595.34|4594.94|4594.34|4596.44|4595.84|4589.19|4588.59|7622
1638838800000|2021-12-07 01:00:00|4595.19|4594.59|4601.94|4601.34|4605.94|4605.34|4594.44|4593.84|12343
1638842400000|2021-12-07 02:00:00|4602.19|4601.59|4596.44|4595.84|4602.69|4602.09|4595.69|4595.09|6340
1638846000000|2021-12-07 03:00:00|4596.69|4596.09|4603.19|4602.59|4603.44|4602.84|4595.19|4594.59|4686
1638849600000|2021-12-07 04:00:00|4603.44|4602.84|4608.44|4607.84|4610.19|4609.59|4602.44|4601.84|6056
1638853200000|2021-12-07 05:00:00|4608.69|4608.09|4620.69|4620.09|4620.69|4620.09|4607.19|4606.59|11721
1638856800000|2021-12-07 06:00:00|4620.44|4619.84|4620.69|4620.09|4622.19|4621.59|4616.44|4615.84|7215
1638860400000|2021-12-07 07:00:00|4620.94|4620.34|4629.06|4628.46|4630.19|4629.59|4619.94|4619.34|12787
1638864000000|2021-12-07 08:00:00|4629.19|4628.59|4642.94|4642.34|4643.94|4643.34|4626.44|4625.84|39498
1638867600000|2021-12-07 09:00:00|4642.69|4642.09|4644.19|4643.59|4648.69|4648.09|4640.44|4639.84|28032
1638871200000|2021-12-07 10:00:00|4644.31|4643.71|4654.44|4653.84|4658.31|4657.71|4643.69|4643.09|25362
1638874800000|2021-12-07 11:00:00|4654.31|4653.71|4651.69|4651.09|4654.94|4654.34|4649.69|4649.09|7683
1638878400000|2021-12-07 12:00:00|4652.69|4652.09|4651.94|4651.34|4654.94|4654.34|4648.19|4647.59|26141
1638882000000|2021-12-07 13:00:00|4652.19|4651.59|4648.94|4648.34|4655.69|4655.09|4648.69|4648.09|35669
1638885600000|2021-12-07 14:00:00|4648.69|4648.09|4677.84|4677.44|4677.84|4677.44|4644.44|4643.84|242825
1638889200000|2021-12-07 15:00:00|4678.09|4677.69|4690.62|4690.22|4693.37|4692.97|4675.09|4674.69|254723
1638892800000|2021-12-07 16:00:00|4690.87|4690.47|4686.87|4686.47|4694.37|4693.97|4686.12|4685.72|166808
1638896400000|2021-12-07 17:00:00|4687.12|4686.72|4691.6|4691.2|4692.1|4691.7|4685.37|4684.97|93972
1638900000000|2021-12-07 18:00:00|4691.35|4690.95|4690.1|4689.7|4693.35|4692.95|4683.6|4683.2|99725
1638903600000|2021-12-07 19:00:00|4690.35|4689.95|4687.1|4686.7|4690.85|4690.45|4683.6|4683.2|94223
1638907200000|2021-12-07 20:00:00|4686.6|4686.2|4688.27|4687.87|4690.6|4690.2|4668.27|4667.87|415765
1638910800000|2021-12-07 21:00:00|4688.15|4687.75|4697.55|4696.05|4699|4698.4|4687|4686.4|87076
1638914400000|2021-12-07 22:00:00|4697.66|4696.16|4698.43|4696.93|4699.01|4697.51|4697.55|4696.05|3
1638918000000|2021-12-07 23:00:00|4697.37|4696.77|4691.5|4690.9|4698.62|4698.02|4689.5|4688.9|9911
1638921600000|2021-12-08 00:00:00|4691.25|4690.65|4701.75|4701.15|4701.75|4701.15|4685.25|4684.65|13279
1638925200000|2021-12-08 01:00:00|4702|4701.4|4696.5|4695.9|4702.75|4702.15|4692.75|4692.15|10549
1638928800000|2021-12-08 02:00:00|4696.75|4696.15|4703.37|4702.77|4706.5|4705.9|4696.5|4695.9|11532
1638932400000|2021-12-08 03:00:00|4703.5|4702.9|4704.75|4704.15|4707.5|4706.9|4701.5|4700.9|7142
1638936000000|2021-12-08 04:00:00|4704.87|4704.27|4704|4703.4|4706.75|4706.15|4702|4701.4|4183
1638939600000|2021-12-08 05:00:00|4704.12|4703.52|4705.25|4704.65|4705.62|4705.02|4699.5|4698.9|6036
1638943200000|2021-12-08 06:00:00|4705.12|4704.52|4700.62|4700.02|4705.75|4705.15|4700|4699.4|4787
1638946800000|2021-12-08 07:00:00|4700.75|4700.15|4698.25|4697.65|4702.75|4702.15|4692.75|4692.15|8895
1638950400000|2021-12-08 08:00:00|4698|4697.4|4703.25|4702.65|4703.37|4702.77|4694|4693.4|20071
1638954000000|2021-12-08 09:00:00|4703.12|4702.52|4697.5|4696.9|4703.25|4702.65|4694.5|4693.9|12258
1638957600000|2021-12-08 10:00:00|4697.25|4696.65|4687|4686.4|4697.75|4697.15|4687|4686.4|18483
1638961200000|2021-12-08 11:00:00|4686.5|4685.9|4705|4704.4|4713.75|4713.15|4683.25|4682.65|62802
1638964800000|2021-12-08 12:00:00|4705.25|4704.65|4697.5|4696.9|4711.62|4711.02|4692.75|4692.15|36466
1638968400000|2021-12-08 13:00:00|4697.62|4697.02|4694.25|4693.65|4698.5|4697.9|4692.5|4691.9|23837
1638972000000|2021-12-08 14:00:00|4693.5|4692.9|4687.33|4686.93|4698.83|4698.43|4680.65|4680.25|219432
1638975600000|2021-12-08 15:00:00|4687.45|4687.05|4676.4|4676|4693.65|4693.25|4675.65|4675.25|246105
1638979200000|2021-12-08 16:00:00|4676.65|4676.25|4686.9|4686.5|4688.65|4688.25|4674.15|4673.75|142146
1638982800000|2021-12-08 17:00:00|4686.65|4686.25|4688.26|4687.86|4690.76|4690.36|4680.65|4680.25|86120
1638986400000|2021-12-08 18:00:00|4688.38|4687.98|4692.26|4691.86|4695.76|4695.36|4687.26|4686.86|73490
1638990000000|2021-12-08 19:00:00|4692.01|4691.61|4696.76|4696.36|4697.26|4696.86|4688.01|4687.61|99804
1638993600000|2021-12-08 20:00:00|4696.51|4696.11|4701.01|4700.61|4705.51|4705.11|4694.76|4694.36|174551
1638997200000|2021-12-08 21:00:00|4700.45|4700.05|4699.88|4698.38|4701.8|4701.2|4698.55|4697.95|47082
1639000800000|2021-12-08 22:00:00|4699.62|4698.12|4699.98|4698.48|4700.38|4698.88|4699.41|4697.91|0
1639004400000|2021-12-08 23:00:00|4699.42|4698.82|4698.55|4697.95|4701.55|4700.95|4697.05|4696.45|6701
1639008000000|2021-12-09 00:00:00|4698.42|4697.82|4697.3|4696.7|4699.55|4698.95|4695.8|4695.2|5395
1639011600000|2021-12-09 01:00:00|4697.05|4696.45|4700.3|4699.7|4700.8|4700.2|4696.55|4695.95|6253
1639015200000|2021-12-09 02:00:00|4700.55|4699.95|4705.05|4704.45|4705.55|4704.95|4699.3|4698.7|7339
1639018800000|2021-12-09 03:00:00|4705.3|4704.7|4693.55|4692.95|4708.05|4707.45|4692.17|4691.57|10167
1639022400000|2021-12-09 04:00:00|4692.55|4691.95|4693.05|4692.45|4697.3|4696.7|4689.8|4689.2|9072
1639026000000|2021-12-09 05:00:00|4692.8|4692.2|4692.55|4691.95|4696.3|4695.7|4692.3|4691.7|4671
1639029600000|2021-12-09 06:00:00|4692.8|4692.2|4697.05|4696.45|4697.8|4697.2|4692.55|4691.95|3959
1639033200000|2021-12-09 07:00:00|4696.92|4696.32|4698.8|4698.2|4701.8|4701.2|4695.8|4695.2|6468
1639036800000|2021-12-09 08:00:00|4699.05|4698.45|4691.55|4690.95|4699.55|4698.95|4688.8|4688.2|20670
1639040400000|2021-12-09 09:00:00|4691.8|4691.2|4691.3|4690.7|4693.55|4692.95|4687.8|4687.2|12118
1639044000000|2021-12-09 10:00:00|4691.42|4690.82|4686.05|4685.45|4691.55|4690.95|4681.3|4680.7|18072
1639047600000|2021-12-09 11:00:00|4686.3|4685.7|4685.05|4684.45|4688.55|4687.95|4679.55|4678.95|15981
1639051200000|2021-12-09 12:00:00|4684.67|4684.07|4687.55|4686.95|4690.55|4689.95|4684.3|4683.7|20794
1639054800000|2021-12-09 13:00:00|4687.3|4686.7|4684.55|4683.95|4687.8|4687.2|4679.55|4678.95|46683
1639058400000|2021-12-09 14:00:00|4684.8|4684.2|4687.7|4687.3|4695.7|4695.3|4683.45|4683.05|215497
1639062000000|2021-12-09 15:00:00|4687.95|4687.55|4687.32|4686.92|4693.45|4693.05|4675.95|4675.55|279843
1639065600000|2021-12-09 16:00:00|4687.45|4687.05|4684.95|4684.55|4693.7|4693.3|4680.95|4680.55|147482
1639069200000|2021-12-09 17:00:00|4684.7|4684.3|4694.7|4694.3|4695.2|4694.8|4681.7|4681.3|94663
1639072800000|2021-12-09 18:00:00|4694.45|4694.05|4689.22|4688.82|4696.45|4696.05|4684.45|4684.05|128654
1639076400000|2021-12-09 19:00:00|4688.97|4688.57|4679.22|4678.82|4691.97|4691.57|4676.47|4676.07|116245
1639080000000|2021-12-09 20:00:00|4679.47|4679.07|4668.05|4667.65|4684.72|4684.32|4666.3|4665.9|298124
1639083600000|2021-12-09 21:00:00|4668.1|4667.5|4670.33|4668.83|4670.4|4669.75|4663.6|4663|66772
1639087200000|2021-12-09 22:00:00|4670.29|4668.79|4671.49|4669.99|4672.36|4670.86|4669.82|4668.32|0
1639090800000|2021-12-09 23:00:00|4670.47|4669.87|4673.85|4673.25|4676.72|4676.12|4670.1|4669.5|5317
1639094400000|2021-12-10 00:00:00|4674.1|4673.5|4670.1|4669.5|4676.1|4675.5|4669.1|4668.5|6796
1639098000000|2021-12-10 01:00:00|4670.35|4669.75|4673.85|4673.25|4675.1|4674.5|4665.85|4665.25|7590
1639101600000|2021-12-10 02:00:00|4673.6|4673|4674.85|4674.25|4675.35|4674.75|4672.85|4672.25|2677
1639105200000|2021-12-10 03:00:00|4674.97|4674.37|4673.6|4673|4676.6|4676|4673.1|4672.5|2704
1639108800000|2021-12-10 04:00:00|4673.85|4673.25|4670.6|4670|4674.85|4674.25|4670.6|4670|1973
1639112400000|2021-12-10 05:00:00|4670.85|4670.25|4667.6|4667|4671.97|4671.37|4666.35|4665.75|3597
1639116000000|2021-12-10 06:00:00|4667.35|4666.75|4672.1|4671.5|4672.1|4671.5|4667.1|4666.5|4342
1639119600000|2021-12-10 07:00:00|4671.97|4671.37|4673.1|4672.5|4673.85|4673.25|4669.85|4669.25|8188
1639123200000|2021-12-10 08:00:00|4673.35|4672.75|4681.1|4680.5|4681.35|4680.75|4672.35|4671.75|11430
1639126800000|2021-12-10 09:00:00|4681.35|4680.75|4681.35|4680.75|4681.47|4680.87|4676.97|4676.37|10132
1639130400000|2021-12-10 10:00:00|4681.6|4681|4681.6|4681|4682.1|4681.5|4679.1|4678.5|11298
1639134000000|2021-12-10 11:00:00|4681.35|4680.75|4687.85|4687.25|4690.1|4689.5|4681.35|4680.75|8128
1639137600000|2021-12-10 12:00:00|4687.72|4687.12|4682.85|4682.25|4688.35|4687.75|4681.6|4681|20761
1639141200000|2021-12-10 13:00:00|4682.6|4682|4702.1|4701.5|4707.35|4706.75|4680.85|4680.25|114537
1639144800000|2021-12-10 14:00:00|4702.35|4701.75|4688.62|4688.22|4705.75|4705.35|4686.5|4686.1|314833
1639148400000|2021-12-10 15:00:00|4688.75|4688.35|4685|4684.6|4700.5|4700.1|4678.62|4678.22|246599
1639152000000|2021-12-10 16:00:00|4684.75|4684.35|4692|4691.6|4694.25|4693.85|4670.25|4669.85|192278
1639155600000|2021-12-10 17:00:00|4692.25|4691.85|4693.75|4693.35|4695|4694.6|4684.5|4684.1|122697
1639159200000|2021-12-10 18:00:00|4693.62|4693.22|4697.5|4697.1|4699|4698.6|4691.75|4691.35|112683
1639162800000|2021-12-10 19:00:00|4697.62|4697.22|4691.36|4690.96|4700.75|4700.35|4690.24|4689.84|95378
1639166400000|2021-12-10 20:00:00|4691.24|4690.84|4711.99|4711.59|4713.49|4713.09|4688.99|4688.59|172140
1639170000000|2021-12-10 21:00:00|4711.74|4711.39|4712.24|4711.64|4713.49|4712.89|4708.99|4708.39|47805
1639173600000|2021-12-10 22:00:00|||||||||1
1639350000000|2021-12-12 23:00:00|4716.11|4715.51|4720.49|4719.89|4721.74|4721.14|4715.49|4714.89|6712
1639353600000|2021-12-13 00:00:00|4720.36|4719.76|4726.99|4726.39|4726.99|4726.39|4719.74|4719.14|8838
1639357200000|2021-12-13 01:00:00|4726.86|4726.26|4730.99|4730.39|4731.74|4731.14|4725.99|4725.39|6755
1639360800000|2021-12-13 02:00:00|4731.24|4730.64|4727.99|4727.39|4731.24|4730.64|4727.49|4726.89|2642
1639364400000|2021-12-13 03:00:00|4727.86|4727.26|4728.49|4727.89|4729.99|4729.39|4726.99|4726.39|3088
1639368000000|2021-12-13 04:00:00|4728.36|4727.76|4728.99|4728.39|4730.49|4729.89|4728.24|4727.64|3572
1639371600000|2021-12-13 05:00:00|4729.11|4728.51|4726.49|4725.89|4729.24|4728.64|4723.99|4723.39|2982
1639375200000|2021-12-13 06:00:00|4726.24|4725.64|4727.74|4727.14|4729.49|4728.89|4725.24|4724.64|2835
1639378800000|2021-12-13 07:00:00|4727.99|4727.39|4723.49|4722.89|4729.24|4728.64|4721.99|4721.39|6918
1639382400000|2021-12-13 08:00:00|4723.61|4723.01|4722.99|4722.39|4726.49|4725.89|4717.49|4716.89|28924
1639386000000|2021-12-13 09:00:00|4722.74|4722.14|4727.49|4726.89|4730.24|4729.64|4721.99|4721.39|20390
1639389600000|2021-12-13 10:00:00|4727.36|4726.76|4725.99|4725.39|4728.74|4728.14|4722.24|4721.64|10488
1639393200000|2021-12-13 11:00:00|4726.24|4725.64|4724.99|4724.39|4730.49|4729.89|4721.74|4721.14|28952
1639396800000|2021-12-13 12:00:00|4725.24|4724.64|4719.99|4719.39|4725.24|4724.64|4719.24|4718.64|44157
1639400400000|2021-12-13 13:00:00|4720.24|4719.64|4718.24|4717.64|4722.99|4722.39|4718.24|4717.64|94313
1639404000000|2021-12-13 14:00:00|4717.74|4717.14|4691.01|4690.61|4718.49|4717.89|4688.14|4687.74|391598
1639407600000|2021-12-13 15:00:00|4690.76|4690.36|4681.73|4681.33|4697.98|4697.58|4676.73|4676.33|408138
1639411200000|2021-12-13 16:00:00|4681.23|4680.83|4677.23|4676.83|4683.98|4683.58|4671.73|4671.33|332026
1639414800000|2021-12-13 17:00:00|4676.98|4676.58|4678.98|4678.58|4685.23|4684.83|4671.73|4671.33|180596
1639418400000|2021-12-13 18:00:00|4679.23|4678.83|4682.21|4681.81|4683.21|4682.81|4674.83|4674.43|146098
1639422000000|2021-12-13 19:00:00|4681.96|4681.56|4686.46|4686.06|4687.21|4686.81|4678.71|4678.31|149017
1639425600000|2021-12-13 20:00:00|4686.21|4685.81|4671.99|4671.59|4690.21|4689.81|4667.99|4667.59|334432
1639429200000|2021-12-13 21:00:00|4671.4|4670.8|4673.76|4672.26|4675.4|4674.8|4665.4|4664.8|85962
1639432800000|2021-12-13 22:00:00|4673.72|4672.22|4672.7|4671.2|4673.8|4672.3|4672.23|4670.73|19
1639436400000|2021-12-13 23:00:00|4673.02|4672.42|4674.65|4674.05|4676.27|4675.67|4671.15|4670.55|9882
1639440000000|2021-12-14 00:00:00|4674.4|4673.8|4679.15|4678.55|4679.4|4678.8|4674.4|4673.8|11057
1639443600000|2021-12-14 01:00:00|4679.27|4678.67|4676.65|4676.05|4679.65|4679.05|4674.77|4674.17|6542
1639447200000|2021-12-14 02:00:00|4676.27|4675.67|4674.9|4674.3|4677.65|4677.05|4674.4|4673.8|5818
1639450800000|2021-12-14 03:00:00|4675.02|4674.42|4676.9|4676.3|4677.4|4676.8|4669.9|4669.3|6367
1639454400000|2021-12-14 04:00:00|4677.15|4676.55|4675.9|4675.3|4677.65|4677.05|4674.65|4674.05|4744
1639458000000|2021-12-14 05:00:00|4675.65|4675.05|4675.4|4674.8|4677.4|4676.8|4674.15|4673.55|3958
1639461600000|2021-12-14 06:00:00|4675.15|4674.55|4677.65|4677.05|4679.4|4678.8|4672.9|4672.3|5704
1639465200000|2021-12-14 07:00:00|4678.02|4677.42|4680.4|4679.8|4682.65|4682.05|4676.02|4675.42|10554
1639468800000|2021-12-14 08:00:00|4679.9|4679.3|4680.4|4679.8|4686.4|4685.8|4679.9|4679.3|21697
1639472400000|2021-12-14 09:00:00|4680.65|4680.05|4652.9|4652.3|4683.65|4683.05|4652.65|4652.05|43323
1639476000000|2021-12-14 10:00:00|4653.15|4652.55|4656.15|4655.55|4659.65|4659.05|4650.4|4649.8|40414
1639479600000|2021-12-14 11:00:00|4656.52|4655.92|4658.15|4657.55|4662.4|4661.8|4655.9|4655.3|37793
1639483200000|2021-12-14 12:00:00|4658.4|4657.8|4660.15|4659.55|4665.65|4665.05|4657.65|4657.05|29012
1639486800000|2021-12-14 13:00:00|4660.4|4659.8|4641.15|4640.55|4663.9|4663.3|4638.4|4637.8|79933
1639490400000|2021-12-14 14:00:00|4640.9|4640.3|4649.05|4648.65|4661.55|4661.15|4633.05|4632.65|350172
1639494000000|2021-12-14 15:00:00|4649.3|4648.9|4620.8|4620.4|4651.55|4651.15|4615.55|4615.15|372221
1639497600000|2021-12-14 16:00:00|4620.3|4619.9|4614.05|4613.65|4625.55|4625.15|4610.8|4610.4|291836
1639501200000|2021-12-14 17:00:00|4613.8|4613.4|4610.01|4609.61|4616.3|4615.9|4606.01|4605.61|197803
1639504800000|2021-12-14 18:00:00|4609.63|4609.23|4610.01|4609.61|4618.26|4617.86|4608.01|4607.61|140258
1639508400000|2021-12-14 19:00:00|4610.26|4609.86|4628.26|4627.86|4630.01|4629.61|4608.76|4608.36|161114
1639512000000|2021-12-14 20:00:00|4627.76|4627.36|4639.23|4638.83|4648.23|4647.83|4627.26|4626.86|330230
1639515600000|2021-12-14 21:00:00|4638.98|4638.58|4639.13|4637.63|4639.49|4638.89|4633.99|4633.39|57979
1639519200000|2021-12-14 22:00:00|4639.24|4637.74|4638.88|4637.38|4639.43|4637.93|4638.3|4636.8|0
1639522800000|2021-12-14 23:00:00|4638.61|4638.01|4636.99|4636.39|4641.74|4641.14|4633.99|4633.39|9323
1639526400000|2021-12-15 00:00:00|4637.49|4636.89|4642.24|4641.64|4643.99|4643.39|4636.49|4635.89|9986
1639530000000|2021-12-15 01:00:00|4641.99|4641.39|4639.74|4639.14|4642.61|4642.01|4632.49|4631.89|11236
1639533600000|2021-12-15 02:00:00|4639.49|4638.89|4641.74|4641.14|4641.99|4641.39|4635.24|4634.64|8066
1639537200000|2021-12-15 03:00:00|4642.49|4641.89|4643.99|4643.39|4644.49|4643.89|4641.24|4640.64|6050
1639540800000|2021-12-15 04:00:00|4644.24|4643.64|4643.74|4643.14|4644.74|4644.14|4642.49|4641.89|3691
1639544400000|2021-12-15 05:00:00|4643.86|4643.26|4644.49|4643.89|4645.74|4645.14|4640.49|4639.89|8281
1639548000000|2021-12-15 06:00:00|4645.24|4644.64|4636.99|4636.39|4646.99|4646.39|4635.74|4635.14|6107
1639551600000|2021-12-15 07:00:00|4636.74|4636.14|4639.99|4639.39|4642.99|4642.39|4632.61|4632.01|10890
1639555200000|2021-12-15 08:00:00|4639.74|4639.14|4641.49|4640.89|4646.74|4646.14|4638.74|4638.14|21457
1639558800000|2021-12-15 09:00:00|4641.24|4640.64|4635.24|4634.64|4643.24|4642.64|4630.49|4629.89|18675
1639562400000|2021-12-15 10:00:00|4634.99|4634.39|4640.24|4639.64|4640.74|4640.14|4633.99|4633.39|13231
1639566000000|2021-12-15 11:00:00|4640.49|4639.89|4635.24|4634.64|4640.74|4640.14|4631.49|4630.89|16121
1639569600000|2021-12-15 12:00:00|4635.49|4634.89|4636.99|4636.39|4641.49|4640.89|4635.49|4634.89|18019
1639573200000|2021-12-15 13:00:00|4636.74|4636.14|4636.99|4636.39|4644.24|4643.64|4633.24|4632.64|37951
1639576800000|2021-12-15 14:00:00|4636.49|4635.89|4620.89|4620.49|4641.64|4641.24|4618.39|4617.99|216023
1639580400000|2021-12-15 15:00:00|4620.14|4619.74|4624.83|4624.43|4633.08|4632.68|4615.89|4615.49|216301
1639584000000|2021-12-15 16:00:00|4624.58|4624.18|4617.58|4617.18|4627.33|4626.93|4611.58|4611.18|158518
1639587600000|2021-12-15 17:00:00|4617.08|4616.68|4625.51|4625.11|4626.26|4625.86|4613.08|4612.68|114768
1639591200000|2021-12-15 18:00:00|4625.26|4624.86|4629.88|4629.48|4630.88|4630.48|4622.01|4621.61|86831
1639594800000|2021-12-15 19:00:00|4629.51|4629.11|4652.01|4651.61|4662.01|4661.61|4611.51|4611.11|482410
1639598400000|2021-12-15 20:00:00|4651.51|4651.11|4710.3|4709.9|4713.05|4712.65|4651.01|4650.61|501481
1639602000000|2021-12-15 21:00:00|4710.16|4709.76|4712.62|4711.12|4715.26|4714.66|4707.01|4706.41|76628
1639605600000|2021-12-15 22:00:00|4712.55|4711.05|4713.06|4711.56|4713.85|4712.35|4712.48|4710.98|0
1639609200000|2021-12-15 23:00:00|4712.38|4711.78|4717.51|4716.91|4721.51|4720.91|4711.38|4710.78|16997
1639612800000|2021-12-16 00:00:00|4717.26|4716.66|4713.01|4712.41|4717.38|4716.78|4710.51|4709.91|11961
1639616400000|2021-12-16 01:00:00|4713.13|4712.53|4708.01|4707.41|4717.26|4716.66|4706.76|4706.16|10150
1639620000000|2021-12-16 02:00:00|4708.26|4707.66|4713.51|4712.91|4715.26|4714.66|4708.26|4707.66|8047
1639623600000|2021-12-16 03:00:00|4713.38|4712.78|4715.76|4715.16|4716.51|4715.91|4712.51|4711.91|3469
1639627200000|2021-12-16 04:00:00|4716.51|4715.91|4720.01|4719.41|4720.01|4719.41|4716.01|4715.41|6824
1639630800000|2021-12-16 05:00:00|4720.26|4719.66|4724.51|4723.91|4725.26|4724.66|4718.38|4717.78|7447
1639634400000|2021-12-16 06:00:00|4724.26|4723.66|4728.51|4727.91|4729.51|4728.91|4723.76|4723.16|8208
1639638000000|2021-12-16 07:00:00|4728.76|4728.16|4734.26|4733.66|4740.76|4740.16|4727.01|4726.41|20446
1639641600000|2021-12-16 08:00:00|4734.01|4733.41|4737.51|4736.91|4739.51|4738.91|4726.76|4726.16|28058
1639645200000|2021-12-16 09:00:00|4737.26|4736.66|4735.26|4734.66|4737.51|4736.91|4731.38|4730.78|22747
1639648800000|2021-12-16 10:00:00|4735.01|4734.41|4742.76|4742.16|4743.01|4742.41|4733.01|4732.41|17196
1639652400000|2021-12-16 11:00:00|4743.01|4742.41|4748.26|4747.66|4752.76|4752.16|4741.51|4740.91|33187
1639656000000|2021-12-16 12:00:00|4746.01|4745.41|4741.76|4741.16|4748.13|4747.53|4740.26|4739.66|34908
1639659600000|2021-12-16 13:00:00|4742.26|4741.66|4734.51|4733.91|4742.51|4741.91|4729.51|4728.91|51200
1639663200000|2021-12-16 14:00:00|4734.76|4734.16|4712.66|4712.26|4734.76|4734.16|4712.41|4712.01|287120
1639666800000|2021-12-16 15:00:00|4713.16|4712.76|4719.65|4719.25|4726.65|4726.25|4702.66|4702.26|286795
1639670400000|2021-12-16 16:00:00|4719.4|4719|4698.15|4697.75|4720.4|4720|4697.4|4697|204880
1639674000000|2021-12-16 17:00:00|4697.9|4697.5|4680.25|4679.85|4702.4|4702|4680|4679.6|182860
1639677600000|2021-12-16 18:00:00|4680.5|4680.1|4685.5|4685.1|4695.5|4695.1|4680.25|4679.85|136291
1639681200000|2021-12-16 19:00:00|4685.75|4685.35|4662|4661.6|4689.25|4688.85|4651.25|4650.85|240412
1639684800000|2021-12-16 20:00:00|4661.75|4661.35|4666.75|4666.35|4686.75|4686.35|4653|4652.6|408520
1639688400000|2021-12-16 21:00:00|4666.49|4666.09|4674.27|4672.77|4676.09|4675.49|4664.34|4663.74|86009
1639692000000|2021-12-16 22:00:00|4674.31|4672.81|4672.71|4671.21|4674.31|4672.81|4671.36|4669.86|3
1639695600000|2021-12-16 23:00:00|4672.96|4672.36|4666.84|4666.24|4673.71|4673.11|4661.59|4660.99|15161
1639699200000|2021-12-17 00:00:00|4667.34|4666.74|4672.34|4671.74|4674.34|4673.74|4667.09|4666.49|10975
1639702800000|2021-12-17 01:00:00|4671.84|4671.24|4674.46|4673.86|4676.59|4675.99|4670.59|4669.99|13649
1639706400000|2021-12-17 02:00:00|4674.59|4673.99|4672.09|4671.49|4675.59|4674.99|4670.84|4670.24|3982
1639710000000|2021-12-17 03:00:00|4672.21|4671.61|4653.84|4653.24|4672.21|4671.61|4651.71|4651.11|13438
1639713600000|2021-12-17 04:00:00|4653.59|4652.99|4662.84|4662.24|4663.84|4663.24|4651.84|4651.24|8236
1639717200000|2021-12-17 05:00:00|4662.96|4662.36|4661.09|4660.49|4665.09|4664.49|4655.71|4655.11|8166
1639720800000|2021-12-17 06:00:00|4661.34|4660.74|4660.59|4659.99|4664.84|4664.24|4655.59|4654.99|8177
1639724400000|2021-12-17 07:00:00|4660.84|4660.24|4670.84|4670.24|4671.34|4670.74|4659.96|4659.36|11863
1639728000000|2021-12-17 08:00:00|4670.59|4669.99|4663.59|4662.99|4674.34|4673.74|4660.59|4659.99|24508
1639731600000|2021-12-17 09:00:00|4663.71|4663.11|4661.09|4660.49|4664.59|4663.99|4643.09|4642.49|44329
1639735200000|2021-12-17 10:00:00|4660.96|4660.36|4652.34|4651.74|4662.59|4661.99|4646.84|4646.24|25732
1639738800000|2021-12-17 11:00:00|4652.09|4651.49|4656.84|4656.24|4658.09|4657.49|4648.84|4648.24|21321
1639742400000|2021-12-17 12:00:00|4656.59|4655.99|4638.59|4637.99|4658.09|4657.49|4633.09|4632.49|45981
1639746000000|2021-12-17 13:00:00|4638.84|4638.24|4641.59|4640.99|4641.84|4641.24|4635.09|4634.49|66455
1639749600000|2021-12-17 14:00:00|4641.34|4640.74|4622.36|4621.96|4643.09|4642.49|4611.24|4610.84|385617
1639753200000|2021-12-17 15:00:00|4622.24|4621.84|4652.28|4651.88|4658.78|4658.38|4598.74|4598.34|413800
1639756800000|2021-12-17 16:00:00|4652.53|4652.13|4633.28|4632.88|4666.78|4666.38|4622.78|4622.38|285993
1639760400000|2021-12-17 17:00:00|4632.78|4632.38|4637.2|4636.8|4646.03|4645.63|4618.03|4617.63|209191
1639764000000|2021-12-17 18:00:00|4637.32|4636.92|4655.7|4655.3|4656.95|4656.55|4630.2|4629.8|144270
1639767600000|2021-12-17 19:00:00|4655.95|4655.55|4642.7|4642.3|4656.7|4656.3|4637.95|4637.55|134676
1639771200000|2021-12-17 20:00:00|4642.45|4642.05|4618.28|4617.88|4652.7|4652.3|4615.53|4615.13|393476
1639774800000|2021-12-17 21:00:00|4618.24|4617.84|4630.21|4628.71|4630.84|4630.24|4616.84|4616.24|98960
1639778400000|2021-12-17 22:00:00|4630.24|4628.74|4630.24|4628.74|4630.24|4628.74|4630.24|4628.74|0
1639954800000|2021-12-19 23:00:00|4627.96|4627.36|4594.59|4593.99|4631.34|4630.74|4593.21|4592.61|37649
1639958400000|2021-12-20 00:00:00|4594.96|4594.36|4600.84|4600.24|4602.46|4601.86|4583.34|4582.74|27855
1639962000000|2021-12-20 01:00:00|4600.96|4600.36|4586.21|4585.61|4602.09|4601.49|4585.34|4584.74|17554
1639965600000|2021-12-20 02:00:00|4585.84|4585.24|4575.09|4574.49|4585.84|4585.24|4569.59|4568.99|23669
1639969200000|2021-12-20 03:00:00|4574.96|4574.36|4573.09|4572.49|4578.21|4577.61|4572.34|4571.74|9731
1639972800000|2021-12-20 04:00:00|4573.21|4572.61|4578.59|4577.99|4582.34|4581.74|4572.71|4572.11|7800
1639976400000|2021-12-20 05:00:00|4578.84|4578.24|4567.21|4566.61|4578.84|4578.24|4565.34|4564.74|12021
1639980000000|2021-12-20 06:00:00|4566.84|4566.24|4564.59|4563.99|4571.09|4570.49|4556.46|4555.86|19159
1639983600000|2021-12-20 07:00:00|4564.46|4563.86|4562.84|4562.24|4567.46|4566.86|4546.71|4546.11|24163
1639987200000|2021-12-20 08:00:00|4562.71|4562.11|4546.96|4546.36|4564.59|4563.99|4541.71|4541.11|41599
1639990800000|2021-12-20 09:00:00|4546.71|4546.11|4550.84|4550.24|4550.84|4550.24|4536.59|4535.99|31625
1639994400000|2021-12-20 10:00:00|4550.59|4549.99|4564.59|4563.99|4567.59|4566.99|4550.34|4549.74|28944
1639998000000|2021-12-20 11:00:00|4564.84|4564.24|4572.84|4572.24|4572.84|4572.24|4558.59|4557.99|18060
1640001600000|2021-12-20 12:00:00|4573.34|4572.74|4562.09|4561.49|4577.84|4577.24|4561.84|4561.24|26712
1640005200000|2021-12-20 13:00:00|4562.34|4561.74|4561.09|4560.49|4565.46|4564.86|4557.09|4556.49|46526
1640008800000|2021-12-20 14:00:00|4561.34|4560.74|4560.24|4559.84|4569.09|4568.49|4544.49|4544.09|339563
1640012400000|2021-12-20 15:00:00|4559.74|4559.34|4538.36|4537.96|4562.49|4562.09|4535.24|4534.84|318146
1640016000000|2021-12-20 16:00:00|4538.11|4537.71|4547.74|4547.34|4547.99|4547.59|4530.49|4530.09|208985
1640019600000|2021-12-20 17:00:00|4547.49|4547.09|4537.49|4537.09|4553.49|4553.09|4536.49|4536.09|128012
1640023200000|2021-12-20 18:00:00|4537.36|4536.96|4552.99|4552.59|4559.74|4559.34|4534.74|4534.34|136621
1640026800000|2021-12-20 19:00:00|4552.74|4552.34|4555.24|4554.84|4562.74|4562.34|4548.24|4547.84|148155
1640030400000|2021-12-20 20:00:00|4555.49|4555.09|4569.99|4569.59|4573.24|4572.84|4553.49|4553.09|308322
1640034000000|2021-12-20 21:00:00|4569.65|4569.25|4580.19|4578.69|4582.68|4582.08|4565.25|4564.65|66015
1640037600000|2021-12-20 22:00:00|4580.59|4579.09|4580.77|4579.27|4580.88|4579.38|4580|4578.5|0
1640041200000|2021-12-20 23:00:00|4579.3|4578.7|4588.93|4588.33|4591.18|4590.58|4578.8|4578.2|12769
1640044800000|2021-12-21 00:00:00|4589.18|4588.58|4584.18|4583.58|4589.68|4589.08|4580.43|4579.83|12086
1640048400000|2021-12-21 01:00:00|4584.43|4583.83|4595.43|4594.83|4596.8|4596.2|4576.3|4575.7|18422
1640052000000|2021-12-21 02:00:00|4595.55|4594.95|4590.68|4590.08|4596.18|4595.58|4587.18|4586.58|7235
1640055600000|2021-12-21 03:00:00|4590.43|4589.83|4597.05|4596.45|4600.18|4599.58|4590.43|4589.83|7820
1640059200000|2021-12-21 04:00:00|4597.18|4596.58|4597.68|4597.08|4598.8|4598.2|4594.68|4594.08|3490
1640062800000|2021-12-21 05:00:00|4597.93|4597.33|4605.43|4604.83|4605.93|4605.33|4597.93|4597.33|8203
1640066400000|2021-12-21 06:00:00|4605.18|4604.58|4611.18|4610.58|4612.18|4611.58|4604.18|4603.58|8576
1640070000000|2021-12-21 07:00:00|4611.05|4610.45|4601.18|4600.58|4611.68|4611.08|4599.18|4598.58|11561
1640073600000|2021-12-21 08:00:00|4600.93|4600.33|4597.93|4597.33|4600.93|4600.33|4588.18|4587.58|22341
1640077200000|2021-12-21 09:00:00|4597.68|4597.08|4592.18|4591.58|4603.68|4603.08|4591.18|4590.58|12917
1640080800000|2021-12-21 10:00:00|4592.3|4591.7|4602.93|4602.33|4603.68|4603.08|4589.93|4589.33|9492
1640084400000|2021-12-21 11:00:00|4602.55|4601.95|4613.68|4613.08|4615.68|4615.08|4602.43|4601.83|21262
1640088000000|2021-12-21 12:00:00|4613.93|4613.33|4615.68|4615.08|4616.68|4616.08|4611.68|4611.08|18631
1640091600000|2021-12-21 13:00:00|4615.93|4615.33|4611.18|4610.58|4615.93|4615.33|4605.18|4604.58|34973
1640095200000|2021-12-21 14:00:00|4611.3|4610.7|4593.08|4592.68|4614.08|4613.68|4590.58|4590.18|195115
1640098800000|2021-12-21 15:00:00|4593.83|4593.43|4594.28|4593.88|4607.28|4606.88|4582.78|4582.38|251897
1640102400000|2021-12-21 16:00:00|4594.03|4593.63|4617.28|4616.88|4623.28|4622.88|4591.53|4591.13|160767
1640106000000|2021-12-21 17:00:00|4617.53|4617.13|4638.53|4638.13|4639.53|4639.13|4617.03|4616.63|142090
1640109600000|2021-12-21 18:00:00|4638.78|4638.38|4641.53|4641.13|4645.28|4644.88|4632.53|4632.13|99218
1640113200000|2021-12-21 19:00:00|4641.78|4641.38|4647.78|4647.38|4647.78|4647.38|4637.28|4636.88|106641
1640116800000|2021-12-21 20:00:00|4647.53|4647.13|4649.94|4649.54|4652.19|4651.79|4632.53|4632.13|231511
1640120400000|2021-12-21 21:00:00|4649.55|4648.95|4652.45|4650.95|4652.55|4651.95|4645.05|4644.45|61833
1640124000000|2021-12-21 22:00:00|4652.67|4651.17|4651.32|4649.82|4653.18|4651.68|4650.82|4649.32|4
1640127600000|2021-12-21 23:00:00|4650.92|4650.32|4647.55|4646.95|4652.3|4651.7|4646.05|4645.45|7092
1640131200000|2021-12-22 00:00:00|4647.8|4647.2|4646.05|4645.45|4650.05|4649.45|4644.55|4643.95|8269
1640134800000|2021-12-22 01:00:00|4645.8|4645.2|4646.42|4645.82|4652.17|4651.57|4645.55|4644.95|5964
1640138400000|2021-12-22 02:00:00|4646.55|4645.95|4642.8|4642.2|4648.05|4647.45|4641.17|4640.57|4518
1640142000000|2021-12-22 03:00:00|4642.55|4641.95|4644.05|4643.45|4646.05|4645.45|4640.8|4640.2|3142
1640145600000|2021-12-22 04:00:00|4644.3|4643.7|4644.05|4643.45|4645.8|4645.2|4643.3|4642.7|1674
1640149200000|2021-12-22 05:00:00|4644.3|4643.7|4646.05|4645.45|4646.8|4646.2|4641.55|4640.95|3532
1640152800000|2021-12-22 06:00:00|4646.3|4645.7|4645.8|4645.2|4652.05|4651.45|4644.55|4643.95|5058
1640156400000|2021-12-22 07:00:00|4645.67|4645.07|4643.05|4642.45|4649.05|4648.45|4642.05|4641.45|5589
1640160000000|2021-12-22 08:00:00|4643.42|4642.82|4638.55|4637.95|4645.3|4644.7|4632.05|4631.45|16087
1640163600000|2021-12-22 09:00:00|4638.8|4638.2|4639.8|4639.2|4643.55|4642.95|4637.8|4637.2|8121
1640167200000|2021-12-22 10:00:00|4640.05|4639.45|4650.55|4649.95|4650.8|4650.2|4638.8|4638.2|8259
1640170800000|2021-12-22 11:00:00|4650.42|4649.82|4655.05|4654.45|4655.3|4654.7|4648.05|4647.45|14980
1640174400000|2021-12-22 12:00:00|4655.3|4654.7|4649.3|4648.7|4655.55|4654.95|4649.05|4648.45|12425
1640178000000|2021-12-22 13:00:00|4649.55|4648.95|4639.8|4639.2|4650.3|4649.7|4635.8|4635.2|33129
1640181600000|2021-12-22 14:00:00|4640.05|4639.45|4653.57|4653.17|4657.95|4657.55|4638.05|4637.45|156914
1640185200000|2021-12-22 15:00:00|4653.7|4653.3|4680.2|4679.8|4681.95|4681.55|4650.2|4649.8|208791
1640188800000|2021-12-22 16:00:00|4680.45|4680.05|4683.95|4683.55|4685.45|4685.05|4676.7|4676.3|104250
1640192400000|2021-12-22 17:00:00|4684.2|4683.8|4687.2|4686.8|4688.2|4687.8|4679.95|4679.55|72640
1640196000000|2021-12-22 18:00:00|4687.45|4687.05|4677.7|4677.3|4687.7|4687.3|4675.2|4674.8|70164
1640199600000|2021-12-22 19:00:00|4677.95|4677.55|4681.95|4681.55|4682.7|4682.3|4671.7|4671.3|82070
1640203200000|2021-12-22 20:00:00|4682.2|4681.8|4695.89|4695.49|4697.14|4696.74|4680.14|4679.74|179348
1640206800000|2021-12-22 21:00:00|4695.81|4695.41|4699.7|4698.2|4700.16|4699.56|4694.91|4694.31|57324
1640210400000|2021-12-22 22:00:00|4699.74|4698.24|4699.05|4697.55|4699.95|4698.45|4699.05|4697.55|0
1640214000000|2021-12-22 23:00:00|4698.78|4698.18|4700.91|4700.31|4702.91|4702.31|4698.78|4698.18|7329
1640217600000|2021-12-23 00:00:00|4700.41|4699.81|4698.91|4698.31|4701.16|4700.56|4697.16|4696.56|7593
1640221200000|2021-12-23 01:00:00|4698.78|4698.18|4697.16|4696.56|4699.41|4698.81|4696.41|4695.81|4383
1640224800000|2021-12-23 02:00:00|4697.41|4696.81|4700.66|4700.06|4700.91|4700.31|4697.16|4696.56|4146
1640228400000|2021-12-23 03:00:00|4700.41|4699.81|4699.53|4698.93|4700.91|4700.31|4698.16|4697.56|1695
1640232000000|2021-12-23 04:00:00|4699.41|4698.81|4698.91|4698.31|4699.91|4699.31|4698.41|4697.81|1299
1640235600000|2021-12-23 05:00:00|4699.03|4698.43|4699.91|4699.31|4700.91|4700.31|4698.91|4698.31|2300
1640239200000|2021-12-23 06:00:00|4700.16|4699.56|4700.41|4699.81|4702.91|4702.31|4698.28|4697.68|3475
1640242800000|2021-12-23 07:00:00|4700.66|4700.06|4700.66|4700.06|4701.78|4701.18|4698.66|4698.06|4466
1640246400000|2021-12-23 08:00:00|4700.91|4700.31|4704.03|4703.43|4705.16|4704.56|4694.66|4694.06|12862
1640250000000|2021-12-23 09:00:00|4703.91|4703.31|4702.66|4702.06|4706.16|4705.56|4700.91|4700.31|7270
1640253600000|2021-12-23 10:00:00|4702.78|4702.18|4707.66|4707.06|4708.66|4708.06|4701.66|4701.06|5497
1640257200000|2021-12-23 11:00:00|4707.91|4707.31|4709.41|4708.81|4709.66|4709.06|4706.91|4706.31|8680
1640260800000|2021-12-23 12:00:00|4709.66|4709.06|4711.28|4710.68|4712.41|4711.81|4708.16|4707.56|11540
1640264400000|2021-12-23 13:00:00|4711.16|4710.56|4706.91|4706.31|4713.16|4712.56|4701.66|4701.06|27178
1640268000000|2021-12-23 14:00:00|4707.16|4706.56|4720.81|4720.41|4725.56|4725.16|4705.31|4704.91|177421
1640271600000|2021-12-23 15:00:00|4720.68|4720.28|4730.3|4729.9|4730.55|4730.15|4719.06|4718.66|140576
1640275200000|2021-12-23 16:00:00|4730.55|4730.15|4732.55|4732.15|4734.05|4733.65|4727.55|4727.15|87087
1640278800000|2021-12-23 17:00:00|4732.3|4731.9|4729.96|4729.56|4732.3|4731.9|4728.46|4728.06|48769
1640282400000|2021-12-23 18:00:00|4730.46|4730.06|4732.21|4731.81|4733.21|4732.81|4726.71|4726.31|44525
1640286000000|2021-12-23 19:00:00|4732.46|4732.06|4737.21|4736.81|4737.21|4736.81|4731.21|4730.81|51515
1640289600000|2021-12-23 20:00:00|4736.96|4736.56|4725.38|4724.98|4740.88|4740.48|4724.38|4723.98|206380
1640293200000|2021-12-23 21:00:00|4725.33|4724.93|4726.3|4725.7|4728.18|4727.58|4723.68|4723.08|57993
1640559600000|2021-12-26 23:00:00|4732.55|4731.95|4732.3|4731.7|4734.55|4733.95|4727.43|4726.83|9520
1640563200000|2021-12-27 00:00:00|4732.43|4731.83|4730.43|4729.83|4735.93|4735.33|4729.43|4728.83|6777
1640566800000|2021-12-27 01:00:00|4730.68|4730.08|4729.93|4729.33|4732.05|4731.45|4727.18|4726.58|5650
1640570400000|2021-12-27 02:00:00|4729.8|4729.2|4731.43|4730.83|4732.68|4732.08|4729.18|4728.58|2783
1640574000000|2021-12-27 03:00:00|4731.3|4730.7|4731.43|4730.83|4732.43|4731.83|4729.93|4729.33|2044
1640577600000|2021-12-27 04:00:00|4731.68|4731.08|4729.93|4729.33|4731.68|4731.08|4729.43|4728.83|1341
1640581200000|2021-12-27 05:00:00|4729.8|4729.2|4729.18|4728.58|4730.93|4730.33|4728.18|4727.58|2283
1640584800000|2021-12-27 06:00:00|4728.93|4728.33|4728.18|4727.58|4729.93|4729.33|4724.93|4724.33|3715
1640588400000|2021-12-27 07:00:00|4727.93|4727.33|4725.68|4725.08|4731.18|4730.58|4722.93|4722.33|6000
1640592000000|2021-12-27 08:00:00|4725.93|4725.33|4730.43|4729.83|4732.43|4731.83|4724.18|4723.58|7790
1640595600000|2021-12-27 09:00:00|4730.68|4730.08|4733.55|4732.95|4734.43|4733.83|4726.93|4726.33|6743
1640599200000|2021-12-27 10:00:00|4733.68|4733.08|4733.93|4733.33|4735.43|4734.83|4731.68|4731.08|6525
1640602800000|2021-12-27 11:00:00|4733.8|4733.2|4733.93|4733.33|4734.55|4733.95|4731.93|4731.33|2673
1640606400000|2021-12-27 12:00:00|4733.8|4733.2|4739.18|4738.58|4742.43|4741.83|4733.18|4732.58|11368
1640610000000|2021-12-27 13:00:00|4739.43|4738.83|4742.43|4741.83|4744.43|4743.83|4738.93|4738.33|13210
1640613600000|2021-12-27 14:00:00|4742.3|4741.7|4751.08|4750.68|4756.08|4755.68|4739.08|4738.58|124336
1640617200000|2021-12-27 15:00:00|4751.2|4750.8|4768.97|4768.57|4768.97|4768.57|4750.08|4749.68|139000
1640620800000|2021-12-27 16:00:00|4769.22|4768.82|4771.47|4771.07|4771.97|4771.57|4765.47|4765.07|88236
1640624400000|2021-12-27 17:00:00|4771.72|4771.32|4776.72|4776.32|4777.09|4776.69|4771.47|4771.07|55981
1640628000000|2021-12-27 18:00:00|4776.47|4776.07|4782.22|4781.82|4782.22|4781.82|4775.47|4775.07|60233
1640631600000|2021-12-27 19:00:00|4781.97|4781.57|4780.89|4780.49|4785.22|4784.82|4778.47|4778.07|74253
1640635200000|2021-12-27 20:00:00|4780.64|4780.24|4792.67|4792.27|4792.67|4792.27|4776.14|4775.74|178503
1640638800000|2021-12-27 21:00:00|4792.77|4792.17|4791.73|4790.23|4793.52|4792.92|4790.52|4789.92|43229
1640642400000|2021-12-27 22:00:00|4791.76|4790.26|4791.1|4789.6|4792.12|4790.62|4790.62|4789.12|3
1640646000000|2021-12-27 23:00:00|4789.89|4789.29|4787.77|4787.17|4792.02|4791.42|4787.52|4786.92|7099
1640649600000|2021-12-28 00:00:00|4788.02|4787.42|4789.27|4788.67|4790.02|4789.42|4784.52|4783.92|8705
1640653200000|2021-12-28 01:00:00|4789.52|4788.92|4786.27|4785.67|4789.77|4789.17|4784.27|4783.67|5975
1640656800000|2021-12-28 02:00:00|4786.14|4785.54|4785.02|4784.42|4786.39|4785.79|4783.02|4782.42|3849
1640660400000|2021-12-28 03:00:00|4785.27|4784.67|4786.27|4785.67|4786.77|4786.17|4784.02|4783.42|2973
1640664000000|2021-12-28 04:00:00|4786.14|4785.54|4786.77|4786.17|4788.14|4787.54|4785.52|4784.92|2603
1640667600000|2021-12-28 05:00:00|4786.52|4785.92|4790.77|4790.17|4790.77|4790.17|4786.02|4785.42|3079
1640671200000|2021-12-28 06:00:00|4790.89|4790.29|4790.77|4790.17|4791.52|4790.92|4787.39|4786.79|3908
1640674800000|2021-12-28 07:00:00|4790.64|4790.04|4786.52|4785.92|4791.27|4790.67|4784.77|4784.17|3406
1640678400000|2021-12-28 08:00:00|4786.64|4786.04|4797.89|4797.29|4798.77|4798.17|4786.14|4785.54|11053
1640682000000|2021-12-28 09:00:00|4797.77|4797.17|4802.77|4802.17|4804.27|4803.67|4796.52|4795.92|11366
1640685600000|2021-12-28 10:00:00|4803.89|4803.29|4804.27|4803.67|4806.77|4806.17|4802.27|4801.67|8887
1640689200000|2021-12-28 11:00:00|4804.52|4803.92|4801.77|4801.17|4804.77|4804.17|4801.02|4800.42|5100
1640692800000|2021-12-28 12:00:00|4801.52|4800.92|4804.27|4803.67|4806.02|4805.42|4800.77|4800.17|8746
1640696400000|2021-12-28 13:00:00|4804.52|4803.92|4798.77|4798.17|4805.52|4804.92|4798.27|4797.67|17109
1640700000000|2021-12-28 14:00:00|4798.89|4798.29|4804.17|4803.77|4807.17|4806.77|4791.67|4791.27|134512
1640703600000|2021-12-28 15:00:00|4803.92|4803.52|4797.72|4797.32|4806.67|4806.27|4790.72|4790.32|155466
1640707200000|2021-12-28 16:00:00|4797.59|4797.19|4799.84|4799.44|4800.97|4800.57|4791.22|4790.82|97194
1640710800000|2021-12-28 17:00:00|4799.72|4799.32|4787.1|4786.7|4800.22|4799.82|4779.97|4779.57|103268
1640714400000|2021-12-28 18:00:00|4786.85|4786.45|4791.1|4790.7|4791.1|4790.7|4783.85|4783.45|63749
1640718000000|2021-12-28 19:00:00|4790.97|4790.57|4789.1|4788.7|4791.1|4790.7|4781.85|4781.45|68985
1640721600000|2021-12-28 20:00:00|4788.97|4788.57|4789.33|4788.93|4796.33|4795.93|4784.33|4783.93|152215
1640725200000|2021-12-28 21:00:00|4789.31|4788.91|4790.54|4789.04|4794.16|4793.56|4788.66|4788.06|33061
1640728800000|2021-12-28 22:00:00|4791.12|4789.62|4790.28|4788.78|4791.12|4789.62|4789.37|4787.87|1
1640732400000|2021-12-28 23:00:00|4791.03|4790.43|4795.41|4794.81|4796.66|4796.06|4790.66|4790.06|5537
1640736000000|2021-12-29 00:00:00|4795.16|4794.56|4796.16|4795.56|4796.91|4796.31|4793.16|4792.56|5548
1640739600000|2021-12-29 01:00:00|4796.03|4795.43|4786.16|4785.56|4797.41|4796.81|4785.66|4785.06|8779
1640743200000|2021-12-29 02:00:00|4786.41|4785.81|4791.41|4790.81|4791.41|4790.81|4784.91|4784.31|4766
1640746800000|2021-12-29 03:00:00|4791.28|4790.68|4792.66|4792.06|4793.66|4793.06|4789.41|4788.81|2880
1640750400000|2021-12-29 04:00:00|4792.41|4791.81|4792.41|4791.81|4792.66|4792.06|4790.91|4790.31|1563
1640754000000|2021-12-29 05:00:00|4792.28|4791.68|4795.16|4794.56|4796.41|4795.81|4789.91|4789.31|3305
1640757600000|2021-12-29 06:00:00|4795.41|4794.81|4794.66|4794.06|4796.41|4795.81|4791.91|4791.31|2915
1640761200000|2021-12-29 07:00:00|4794.91|4794.31|4798.16|4797.56|4799.16|4798.56|4794.53|4793.93|4965
1640764800000|2021-12-29 08:00:00|4797.91|4797.31|4797.16|4796.56|4799.16|4798.56|4794.91|4794.31|9315
1640768400000|2021-12-29 09:00:00|4797.41|4796.81|4798.16|4797.56|4798.91|4798.31|4795.41|4794.81|5117
1640772000000|2021-12-29 10:00:00|4797.91|4797.31|4796.41|4795.81|4799.66|4799.06|4794.66|4794.06|6200
1640775600000|2021-12-29 11:00:00|4795.91|4795.31|4792.16|4791.56|4795.91|4795.31|4790.66|4790.06|6329
1640779200000|2021-12-29 12:00:00|4791.91|4791.31|4788.41|4787.81|4792.16|4791.56|4788.16|4787.56|8420
1640782800000|2021-12-29 13:00:00|4788.66|4788.06|4788.66|4788.06|4790.16|4789.56|4784.41|4783.81|21329
1640786400000|2021-12-29 14:00:00|4788.41|4787.81|4795.31|4794.91|4800.81|4800.41|4788.41|4787.81|127463
1640790000000|2021-12-29 15:00:00|4795.56|4795.16|4791.45|4791.05|4796.81|4796.41|4779.2|4778.8|176805
1640793600000|2021-12-29 16:00:00|4791.7|4791.3|4785.2|4784.8|4793.7|4793.3|4783.95|4783.55|77524
1640797200000|2021-12-29 17:00:00|4785.45|4785.05|4786.92|4786.52|4786.92|4786.52|4780.95|4780.55|51556
1640800800000|2021-12-29 18:00:00|4787.17|4786.77|4790.92|4790.52|4791.92|4791.52|4785.42|4785.02|48945
1640804400000|2021-12-29 19:00:00|4790.67|4790.27|4794.92|4794.52|4795.17|4794.77|4789.42|4789.02|47987
1640808000000|2021-12-29 20:00:00|4794.67|4794.27|4794.21|4793.81|4804.71|4804.31|4792.67|4792.27|155445
1640811600000|2021-12-29 21:00:00|4793.77|4793.37|4792.85|4791.35|4796.12|4795.52|4791.62|4791.02|38843
1640815200000|2021-12-29 22:00:00|4793.18|4791.68|4793.25|4791.75|4793.84|4792.34|4793.03|4791.53|0
1640818800000|2021-12-29 23:00:00|4793.49|4792.89|4789.12|4788.52|4795.12|4794.52|4787.37|4786.77|9437
1640822400000|2021-12-30 00:00:00|4788.87|4788.27|4789.12|4788.52|4789.37|4788.77|4784.37|4783.77|6271
1640826000000|2021-12-30 01:00:00|4789.24|4788.64|4792.87|4792.27|4793.62|4793.02|4787.87|4787.27|4583
1640829600000|2021-12-30 02:00:00|4792.99|4792.39|4790.99|4790.39|4794.87|4794.27|4790.12|4789.52|3380
1640833200000|2021-12-30 03:00:00|4790.87|4790.27|4789.62|4789.02|4792.12|4791.52|4789.37|4788.77|2027
1640836800000|2021-12-30 04:00:00|4789.74|4789.14|4791.62|4791.02|4791.87|4791.27|4789.37|4788.77|1848
1640840400000|2021-12-30 05:00:00|4791.74|4791.14|4788.12|4787.52|4792.37|4791.77|4788.12|4787.52|2415
1640844000000|2021-12-30 06:00:00|4787.62|4787.02|4791.87|4791.27|4792.37|4791.77|4787.62|4787.02|2552
1640847600000|2021-12-30 07:00:00|4791.99|4791.39|4791.87|4791.27|4795.62|4795.02|4789.12|4788.52|5137
1640851200000|2021-12-30 08:00:00|4792.37|4791.77|4797.12|4796.52|4797.37|4796.77|4791.37|4790.77|6482
1640854800000|2021-12-30 09:00:00|4797.37|4796.77|4798.99|4798.39|4801.37|4800.77|4795.37|4794.77|7118
1640858400000|2021-12-30 10:00:00|4799.37|4798.77|4797.62|4797.02|4799.62|4799.02|4795.12|4794.52|5551
1640862000000|2021-12-30 11:00:00|4797.37|4796.77|4802.12|4801.52|4803.37|4802.77|4796.62|4796.02|6001
1640865600000|2021-12-30 12:00:00|4801.87|4801.27|4799.62|4799.02|4803.37|4802.77|4799.37|4798.77|7538
1640869200000|2021-12-30 13:00:00|4799.87|4799.27|4799.37|4798.77|4801.62|4801.02|4796.87|4796.27|12351
1640872800000|2021-12-30 14:00:00|4799.12|4798.52|4800.52|4800.12|4807.77|4807.37|4795.02|4794.62|110128
1640876400000|2021-12-30 15:00:00|4800.39|4799.99|4800.88|4800.48|4808.27|4807.87|4798.02|4797.62|98398
1640880000000|2021-12-30 16:00:00|4800.63|4800.23|4801.63|4801.23|4803.38|4802.98|4799.38|4798.98|57005
1640883600000|2021-12-30 17:00:00|4801.88|4801.48|4802.16|4801.76|4803.38|4802.98|4797.13|4796.73|43336
1640887200000|2021-12-30 18:00:00|4801.91|4801.51|4801.16|4800.76|4802.41|4802.01|4798.16|4797.76|35578
1640890800000|2021-12-30 19:00:00|4800.91|4800.51|4800.16|4799.76|4802.16|4801.76|4796.41|4796.01|47057
1640894400000|2021-12-30 20:00:00|4800.41|4800.01|4781.47|4781.07|4800.41|4800.01|4776.47|4776.07|201285
1640898000000|2021-12-30 21:00:00|4781.25|4780.85|4781.7|4780.2|4783.85|4783.25|4778.6|4778|37536
1640901600000|2021-12-30 22:00:00|4781.62|4780.12|4781.59|4780.09|4782.38|4780.88|4780.93|4779.43|5
1640905200000|2021-12-30 23:00:00|4783.22|4782.62|4782.1|4781.5|4784.6|4784|4780.35|4779.75|4160
1640908800000|2021-12-31 00:00:00|4782.22|4781.62|4763.97|4763.37|4782.6|4782|4759.85|4759.25|17275
1640912400000|2021-12-31 01:00:00|4764.1|4763.5|4778.6|4778|4778.6|4778|4764.1|4763.5|13661
1640916000000|2021-12-31 02:00:00|4778.72|4778.12|4772.6|4772|4778.72|4778.12|4770.22|4769.62|6677
1640919600000|2021-12-31 03:00:00|4772.35|4771.75|4769.47|4768.87|4772.85|4772.25|4766.85|4766.25|5716
1640923200000|2021-12-31 04:00:00|4769.6|4769|4772.35|4771.75|4772.6|4772|4769.47|4768.87|2014
1640926800000|2021-12-31 05:00:00|4772.22|4771.62|4775.6|4775|4776.6|4776|4770.6|4770|2765
1640930400000|2021-12-31 06:00:00|4775.85|4775.25|4773.72|4773.12|4777.1|4776.5|4773.22|4772.62|1977
1640934000000|2021-12-31 07:00:00|4773.85|4773.25|4776.1|4775.5|4777.1|4776.5|4773.72|4773.12|2573
1640937600000|2021-12-31 08:00:00|4775.97|4775.37|4777.85|4777.25|4780.35|4779.75|4775.85|4775.25|4731
1640941200000|2021-12-31 09:00:00|4777.6|4777|4777.6|4777|4779.6|4779|4774.1|4773.5|3801
1640944800000|2021-12-31 10:00:00|4777.85|4777.25|4773.85|4773.25|4777.85|4777.25|4773.1|4772.5|2525
1640948400000|2021-12-31 11:00:00|4773.6|4773|4770.85|4770.25|4774.47|4773.87|4769.6|4769|3794
1640952000000|2021-12-31 12:00:00|4769.6|4769|4775.85|4775.25|4777.1|4776.5|4765.1|4764.5|11183
1640955600000|2021-12-31 13:00:00|4776.1|4775.5|4775.6|4775|4778.35|4777.75|4774.1|4773.5|9632
1640959200000|2021-12-31 14:00:00|4775.85|4775.25|4775.75|4775.35|4787.25|4786.85|4773.25|4772.85|106330
1640962800000|2021-12-31 15:00:00|4776|4775.6|4776.45|4776.05|4781.2|4780.8|4767.5|4767.1|129509
1640966400000|2021-12-31 16:00:00|4776.57|4776.17|4771.7|4771.3|4778.2|4777.8|4771.2|4770.8|57365
1640970000000|2021-12-31 17:00:00|4771.82|4771.42|4780.08|4779.68|4780.58|4780.18|4768.2|4767.8|62662
1640973600000|2021-12-31 18:00:00|4779.83|4779.43|4782.33|4781.93|4783.83|4783.43|4777.83|4777.43|47046
1640977200000|2021-12-31 19:00:00|4782.08|4781.68|4778.33|4777.93|4785.58|4785.18|4776.58|4776.18|56803
1640980800000|2021-12-31 20:00:00|4778.2|4777.8|4768.19|4767.79|4785.69|4785.29|4765.94|4765.54|253243
1640984400000|2021-12-31 21:00:00|4768.26|4767.66|4770.44|4768.94|4774.76|4774.16|4768.26|4767.66|57739
1640988000000|2021-12-31 22:00:00|4770.46|4768.96|4770.46|4768.96|4770.46|4768.96|4770.46|4768.96|0
1641164400000|2022-01-02 23:00:00|4783.13|4782.53|4783.51|4782.91|4786.01|4785.41|4780.26|4779.66|12089
1641168000000|2022-01-03 00:00:00|4783.63|4783.03|4791.51|4790.91|4792.51|4791.91|4783.26|4782.66|11189
1641171600000|2022-01-03 01:00:00|4791.76|4791.16|4786.63|4786.03|4793.51|4792.91|4785.26|4784.66|12695
1641175200000|2022-01-03 02:00:00|4786.51|4785.91|4788.01|4787.41|4788.51|4787.91|4784.26|4783.66|5872
1641178800000|2022-01-03 03:00:00|4788.13|4787.53|4786.76|4786.16|4788.76|4788.16|4784.76|4784.16|3509
1641182400000|2022-01-03 04:00:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4785.63|4785.03|1944
1641186000000|2022-01-03 05:00:00|4787.13|4786.53|4787.26|4786.66|4788.26|4787.66|4786.01|4785.41|1915
1641189600000|2022-01-03 06:00:00|4787.13|4786.53|4785.26|4784.66|4788.01|4787.41|4781.51|4780.91|7915
1641193200000|2022-01-03 07:00:00|4785.38|4784.78|4785.26|4784.66|4786.26|4785.66|4780.26|4779.66|6322
1641196800000|2022-01-03 08:00:00|4785.01|4784.41|4784.76|4784.16|4788.51|4787.91|4784.01|4783.41|17753
1641200400000|2022-01-03 09:00:00|4785.01|4784.41|4791.01|4790.41|4791.26|4790.66|4782.51|4781.91|10047
1641204000000|2022-01-03 10:00:00|4791.26|4790.66|4796.01|4795.41|4796.26|4795.66|4789.88|4789.28|6944
1641207600000|2022-01-03 11:00:00|4796.13|4795.53|4799.26|4798.66|4799.76|4799.16|4796.13|4795.53|8289
1641211200000|2022-01-03 12:00:00|4799.01|4798.41|4793.01|4792.41|4799.01|4798.41|4792.51|4791.91|11381
1641214800000|2022-01-03 13:00:00|4792.51|4791.91|4784.26|4783.66|4793.76|4793.16|4783.76|4783.16|26178
1641218400000|2022-01-03 14:00:00|4784.01|4783.41|4766.91|4766.51|4794.91|4794.51|4756.16|4755.76|268211
1641222000000|2022-01-03 15:00:00|4767.78|4767.38|4780.07|4779.67|4785.41|4785.01|4765.41|4765.01|224787
1641225600000|2022-01-03 16:00:00|4780.32|4779.92|4772.07|4771.67|4781.07|4780.67|4763.07|4762.67|144976
1641229200000|2022-01-03 17:00:00|4771.57|4771.17|4774.74|4774.34|4778.32|4777.92|4768.82|4768.42|71093
1641232800000|2022-01-03 18:00:00|4774.99|4774.59|4786.24|4785.84|4786.49|4786.09|4772.24|4771.84|89426
1641236400000|2022-01-03 19:00:00|4785.99|4785.59|4791.24|4790.84|4795.99|4795.59|4784.99|4784.59|91781
1641240000000|2022-01-03 20:00:00|4790.99|4790.59|4796.55|4796.15|4797.05|4796.65|4785.3|4784.9|193961
1641243600000|2022-01-03 21:00:00|4796.33|4795.73|4794.58|4793.08|4797.33|4796.73|4793.83|4793.08|45308
1641247200000|2022-01-03 22:00:00|4794.69|4793.19|4795.35|4793.85|4795.42|4793.92|4794.65|4793.15|3
1641250800000|2022-01-03 23:00:00|4794.7|4794.1|4792.58|4791.98|4796.58|4795.98|4791.83|4791.23|6161
1641254400000|2022-01-04 00:00:00|4792.83|4792.23|4794.08|4793.48|4795.45|4794.85|4790.83|4790.23|6519
1641258000000|2022-01-04 01:00:00|4793.83|4793.23|4794.08|4793.48|4796.33|4795.73|4792.08|4791.48|7496
1641261600000|2022-01-04 02:00:00|4794.33|4793.73|4798.58|4797.98|4798.83|4798.23|4793.58|4792.98|4027
1641265200000|2022-01-04 03:00:00|4798.7|4798.1|4799.58|4798.98|4800.33|4799.73|4796.58|4795.98|4255
1641268800000|2022-01-04 04:00:00|4799.83|4799.23|4804.08|4803.48|4804.58|4803.98|4799.33|4798.73|4544
1641272400000|2022-01-04 05:00:00|4804.2|4803.6|4806.83|4806.23|4807.58|4806.98|4804.08|4803.48|5279
1641276000000|2022-01-04 06:00:00|4807.08|4806.48|4806.08|4805.48|4808.08|4807.48|4805.08|4804.48|4823
1641279600000|2022-01-04 07:00:00|4805.58|4804.98|4807.08|4806.48|4807.08|4806.48|4802.83|4802.23|6501
1641283200000|2022-01-04 08:00:00|4806.58|4805.98|4803.08|4802.48|4807.08|4806.48|4802.33|4801.73|17053
1641286800000|2022-01-04 09:00:00|4802.83|4802.23|4806.08|4805.48|4806.08|4805.48|4802.83|4802.23|8304
1641290400000|2022-01-04 10:00:00|4806.33|4805.73|4813.58|4812.98|4814.83|4814.23|4806.33|4805.73|16847
1641294000000|2022-01-04 11:00:00|4813.33|4812.73|4812.83|4812.23|4817.08|4816.48|4812.08|4811.48|13085
1641297600000|2022-01-04 12:00:00|4812.58|4811.98|4808.83|4808.23|4813.33|4812.73|4804.83|4804.23|24307
1641301200000|2022-01-04 13:00:00|4808.58|4807.98|4812.33|4811.73|4814.58|4813.98|4807.83|4807.23|29484
1641304800000|2022-01-04 14:00:00|4812.58|4811.98|4814.85|4814.45|4817.73|4817.33|4808.73|4808.33|164454
1641308400000|2022-01-04 15:00:00|4814.6|4814.2|4794.48|4794.08|4815.73|4815.33|4793.48|4793.08|253908
1641312000000|2022-01-04 16:00:00|4794.98|4794.58|4792.98|4792.58|4797.98|4797.58|4782.73|4782.33|200507
1641315600000|2022-01-04 17:00:00|4792.73|4792.33|4786.37|4785.97|4797.73|4797.33|4785.37|4784.97|82394
1641319200000|2022-01-04 18:00:00|4786.12|4785.72|4775.62|4775.22|4791.37|4790.97|4774.37|4773.97|111258
1641322800000|2022-01-04 19:00:00|4775.12|4774.72|4792.37|4791.97|4793.62|4793.22|4775.12|4774.72|106915
1641326400000|2022-01-04 20:00:00|4792.12|4791.72|4793.55|4793.15|4807.8|4807.4|4791.87|4791.47|227438
1641330000000|2022-01-04 21:00:00|4793.05|4792.65|4793.5|4792|4794.54|4793.94|4790.54|4789.94|42666
1641333600000|2022-01-04 22:00:00|4793.39|4791.89|4792.77|4791.27|4793.39|4791.89|4792.58|4791.08|0
1641337200000|2022-01-04 23:00:00|4792.66|4792.06|4787.66|4787.06|4793.66|4793.06|4786.54|4785.94|7534
1641340800000|2022-01-05 00:00:00|4787.79|4787.19|4786.29|4785.69|4788.79|4788.19|4783.79|4783.19|8143
1641344400000|2022-01-05 01:00:00|4786.41|4785.81|4781.54|4780.94|4790.54|4789.94|4779.29|4778.69|11427
1641348000000|2022-01-05 02:00:00|4781.79|4781.19|4783.04|4782.44|4784.29|4783.69|4780.54|4779.94|7450
1641351600000|2022-01-05 03:00:00|4783.29|4782.69|4783.04|4782.44|4784.04|4783.44|4780.79|4780.19|4258
1641355200000|2022-01-05 04:00:00|4783.29|4782.69|4782.29|4781.69|4783.79|4783.19|4780.79|4780.19|2965
1641358800000|2022-01-05 05:00:00|4782.04|4781.44|4777.79|4777.19|4782.41|4781.81|4776.54|4775.94|6055
1641362400000|2022-01-05 06:00:00|4778.04|4777.44|4783.79|4783.19|4785.29|4784.69|4776.29|4775.69|5365
1641366000000|2022-01-05 07:00:00|4784.04|4783.44|4788.04|4787.44|4789.79|4789.19|4782.54|4781.94|6828
1641369600000|2022-01-05 08:00:00|4788.29|4787.69|4787.29|4786.69|4791.29|4790.69|4785.29|4784.69|12656
1641373200000|2022-01-05 09:00:00|4787.54|4786.94|4793.16|4792.56|4795.04|4794.44|4786.54|4785.94|10600
1641376800000|2022-01-05 10:00:00|4793.04|4792.44|4791.29|4790.69|4797.04|4796.44|4790.54|4789.94|12714
1641380400000|2022-01-05 11:00:00|4791.16|4790.56|4790.54|4789.94|4791.79|4791.19|4787.79|4787.19|15023
1641384000000|2022-01-05 12:00:00|4790.29|4789.69|4788.54|4787.94|4793.04|4792.44|4786.54|4785.94|16244
1641387600000|2022-01-05 13:00:00|4789.04|4788.44|4791.79|4791.19|4793.29|4792.69|4784.66|4784.06|31619
1641391200000|2022-01-05 14:00:00|4792.04|4791.44|4789.94|4789.54|4794.44|4794.04|4779.44|4779.04|183144
1641394800000|2022-01-05 15:00:00|4789.69|4789.29|4790.97|4790.57|4797.47|4797.07|4785.44|4785.04|164662
1641398400000|2022-01-05 16:00:00|4790.72|4790.32|4783.22|4782.82|4791.72|4791.32|4780.97|4780.57|106421
1641402000000|2022-01-05 17:00:00|4782.97|4782.57|4777.24|4776.84|4790.22|4789.82|4776.49|4776.09|103745
1641405600000|2022-01-05 18:00:00|4776.99|4776.59|4775.99|4775.59|4778.99|4778.59|4770.74|4770.34|107863
1641409200000|2022-01-05 19:00:00|4775.86|4775.46|4734.49|4734.09|4786.49|4786.09|4728.74|4728.34|412393
1641412800000|2022-01-05 20:00:00|4733.99|4733.59|4702.07|4701.67|4734.49|4734.09|4700.57|4700.17|441517
1641416400000|2022-01-05 21:00:00|4701.82|4701.42|4701.58|4700.08|4708.33|4707.73|4698.58|4697.98|98640
1641420000000|2022-01-05 22:00:00|4701.65|4700.15|4701.54|4700.04|4702.59|4701.09|4700.93|4699.43|0
1641423600000|2022-01-05 23:00:00|4701.7|4701.1|4707.33|4706.73|4708.08|4707.48|4691.2|4690.6|20658
1641427200000|2022-01-06 00:00:00|4707.58|4706.98|4707.33|4706.73|4712.08|4711.48|4701.08|4700.48|16468
1641430800000|2022-01-06 01:00:00|4707.58|4706.98|4707.58|4706.98|4712.08|4711.48|4698.45|4697.85|14978
1641434400000|2022-01-06 02:00:00|4707.83|4707.23|4702.83|4702.23|4707.95|4707.35|4697.33|4696.73|13549
1641438000000|2022-01-06 03:00:00|4702.7|4702.1|4683.33|4682.73|4703.33|4702.73|4682.58|4681.98|17600
1641441600000|2022-01-06 04:00:00|4683.58|4682.98|4678.33|4677.73|4685.33|4684.73|4677.33|4676.73|17754
1641445200000|2022-01-06 05:00:00|4678.08|4677.48|4684.08|4683.48|4685.83|4685.23|4677.33|4676.73|12523
1641448800000|2022-01-06 06:00:00|4684.33|4683.73|4685.58|4684.98|4687.08|4686.48|4677.95|4677.35|9722
1641452400000|2022-01-06 07:00:00|4685.08|4684.48|4696.33|4695.73|4705.83|4705.23|4684.58|4683.98|23215
1641456000000|2022-01-06 08:00:00|4696.58|4695.98|4701.08|4700.48|4704.83|4704.23|4688.33|4687.73|34844
1641459600000|2022-01-06 09:00:00|4701.33|4700.73|4699.33|4698.73|4702.83|4702.23|4692.83|4692.23|18225
1641463200000|2022-01-06 10:00:00|4699.58|4698.98|4704.58|4703.98|4711.58|4710.98|4697.83|4697.23|24437
1641466800000|2022-01-06 11:00:00|4704.7|4704.1|4699.83|4699.23|4708.83|4708.23|4697.33|4696.73|15511
1641470400000|2022-01-06 12:00:00|4699.58|4698.98|4700.08|4699.48|4706.33|4705.73|4695.83|4695.23|23555
1641474000000|2022-01-06 13:00:00|4699.83|4699.23|4702.08|4701.48|4707.08|4706.48|4698.08|4697.48|32774
1641477600000|2022-01-06 14:00:00|4701.83|4701.23|4687.23|4686.83|4720.98|4720.58|4684.98|4684.58|271233
1641481200000|2022-01-06 15:00:00|4685.73|4685.33|4704.04|4703.64|4714.04|4713.64|4671.29|4670.89|381311
1641484800000|2022-01-06 16:00:00|4704.29|4703.89|4709.04|4708.64|4716.79|4716.39|4697.29|4696.89|183961
1641488400000|2022-01-06 17:00:00|4708.91|4708.51|4712.29|4711.89|4724.79|4724.39|4703.66|4703.26|139814
1641492000000|2022-01-06 18:00:00|4713.04|4712.64|4707.74|4707.34|4716.54|4716.14|4700.79|4700.39|104769
1641495600000|2022-01-06 19:00:00|4707.24|4706.84|4711.28|4710.88|4714.03|4713.63|4699.74|4699.34|124837
1641499200000|2022-01-06 20:00:00|4711.03|4710.63|4697.28|4696.88|4718.78|4718.38|4689.03|4688.63|254070
1641502800000|2022-01-06 21:00:00|4696.42|4696.02|4703.5|4702|4703.77|4703.17|4695.02|4694.42|53028
1641506400000|2022-01-06 22:00:00|4703.64|4702.14|4704.19|4702.69|4704.19|4702.69|4702.77|4701.27|6
1641510000000|2022-01-06 23:00:00|4706.64|4706.04|4708.02|4707.42|4708.77|4708.17|4704.77|4704.17|6858
1641513600000|2022-01-07 00:00:00|4708.14|4707.54|4712.77|4712.17|4713.77|4713.17|4707.02|4706.42|7703
1641517200000|2022-01-07 01:00:00|4712.52|4711.92|4711.64|4711.04|4714.52|4713.92|4708.77|4708.17|10056
1641520800000|2022-01-07 02:00:00|4711.52|4710.92|4707.77|4707.17|4711.52|4710.92|4702.77|4702.17|8305
1641524400000|2022-01-07 03:00:00|4708.02|4707.42|4706.77|4706.17|4712.52|4711.92|4705.64|4705.04|5859
1641528000000|2022-01-07 04:00:00|4706.89|4706.29|4707.02|4706.42|4707.52|4706.92|4703.77|4703.17|4802
1641531600000|2022-01-07 05:00:00|4707.27|4706.67|4707.89|4707.29|4708.52|4707.92|4702.27|4701.67|6074
1641535200000|2022-01-07 06:00:00|4707.77|4707.17|4705.27|4704.67|4710.27|4709.67|4704.52|4703.92|4797
1641538800000|2022-01-07 07:00:00|4705.02|4704.42|4703.02|4702.42|4706.02|4705.42|4700.02|4699.42|6618
1641542400000|2022-01-07 08:00:00|4702.77|4702.17|4691.02|4690.42|4703.39|4702.79|4687.64|4687.04|23252
1641546000000|2022-01-07 09:00:00|4690.64|4690.04|4700.77|4700.17|4705.52|4704.92|4688.77|4688.17|16633
1641549600000|2022-01-07 10:00:00|4701.02|4700.42|4706.27|4705.67|4708.77|4708.17|4698.02|4697.42|10751
1641553200000|2022-01-07 11:00:00|4706.77|4706.17|4701.77|4701.17|4708.77|4708.17|4701.52|4700.92|8550
1641556800000|2022-01-07 12:00:00|4702.02|4701.42|4699.27|4698.67|4708.52|4707.92|4698.52|4697.92|14404
1641560400000|2022-01-07 13:00:00|4699.77|4699.17|4686.27|4685.67|4709.77|4709.17|4679.02|4678.42|118361
1641564000000|2022-01-07 14:00:00|4686.52|4685.92|4702.42|4702.02|4708.17|4707.77|4683.92|4683.52|225049
1641567600000|2022-01-07 15:00:00|4702.92|4702.52|4669.41|4669.01|4703.67|4703.27|4663.66|4663.26|275873
1641571200000|2022-01-07 16:00:00|4669.66|4669.26|4693.41|4693.01|4697.66|4697.26|4663.66|4663.26|223904
1641574800000|2022-01-07 17:00:00|4693.66|4693.26|4689.41|4689.01|4694.91|4694.51|4681.91|4681.51|109046
1641578400000|2022-01-07 18:00:00|4689.66|4689.26|4685.5|4685.1|4693.66|4693.26|4682.91|4682.51|75961
1641582000000|2022-01-07 19:00:00|4685.75|4685.35|4691|4690.6|4693.75|4693.35|4677.5|4677.1|102326
1641585600000|2022-01-07 20:00:00|4691.25|4690.85|4677.43|4677.03|4696.25|4695.85|4675.43|4675.03|228075
1641589200000|2022-01-07 21:00:00|4677.53|4676.93|4676.66|4675.16|4683.28|4682.68|4675.65|4675.05|59965
1641769200000|2022-01-09 23:00:00|4679.15|4678.55|4666.53|4665.93|4682.28|4681.68|4659.03|4658.43|25450
1641772800000|2022-01-10 00:00:00|4666.78|4666.18|4670.03|4669.43|4673.03|4672.43|4663.03|4662.43|12096
1641776400000|2022-01-10 01:00:00|4670.28|4669.68|4674.78|4674.18|4675.78|4675.18|4662.28|4661.68|13967
1641780000000|2022-01-10 02:00:00|4675.03|4674.43|4674.53|4673.93|4677.65|4677.05|4672.03|4671.43|7564
1641783600000|2022-01-10 03:00:00|4674.65|4674.05|4676.28|4675.68|4677.03|4676.43|4672.53|4671.93|3725
1641787200000|2022-01-10 04:00:00|4676.53|4675.93|4683.28|4682.68|4684.03|4683.43|4676.15|4675.55|7308
1641790800000|2022-01-10 05:00:00|4683.4|4682.8|4680.53|4679.93|4683.78|4683.18|4679.53|4678.93|4124
1641794400000|2022-01-10 06:00:00|4681.03|4680.43|4682.4|4681.8|4683.28|4682.68|4678.53|4677.93|4278
1641798000000|2022-01-10 07:00:00|4682.28|4681.68|4688.28|4687.68|4690.53|4689.93|4682.28|4681.68|10032
1641801600000|2022-01-10 08:00:00|4688.15|4687.55|4674.53|4673.93|4689.53|4688.93|4665.4|4664.8|33609
1641805200000|2022-01-10 09:00:00|4674.78|4674.18|4678.03|4677.43|4684.53|4683.93|4673.4|4672.8|19784
1641808800000|2022-01-10 10:00:00|4678.28|4677.68|4674.28|4673.68|4684.78|4684.18|4672.28|4671.68|12636
1641812400000|2022-01-10 11:00:00|4674.53|4673.93|4672.28|4671.68|4675.78|4675.18|4665.53|4664.93|14111
1641816000000|2022-01-10 12:00:00|4672.53|4671.93|4643.4|4642.8|4673.78|4673.18|4643.03|4642.43|45233
1641819600000|2022-01-10 13:00:00|4643.53|4642.93|4645.03|4644.43|4651.28|4650.68|4642.03|4641.43|44193
1641823200000|2022-01-10 14:00:00|4645.28|4644.68|4609.68|4609.28|4648.78|4648.18|4606.43|4606.03|306153
1641826800000|2022-01-10 15:00:00|4608.43|4608.03|4593.1|4592.7|4611.68|4611.28|4581.68|4581.28|373697
1641830400000|2022-01-10 16:00:00|4592.1|4591.7|4610.1|4609.7|4617.35|4616.95|4586.35|4585.95|251115
1641834000000|2022-01-10 17:00:00|4609.85|4609.45|4608.54|4608.14|4617.35|4616.95|4595.1|4594.7|174693
1641837600000|2022-01-10 18:00:00|4608.29|4607.89|4635.04|4634.64|4638.04|4637.64|4607.04|4606.64|218126
1641841200000|2022-01-10 19:00:00|4635.54|4635.14|4645.79|4645.39|4654.79|4654.39|4633.54|4633.14|185428
1641844800000|2022-01-10 20:00:00|4646.04|4645.64|4672.66|4672.26|4674.16|4673.76|4632.04|4631.64|322289
1641848400000|2022-01-10 21:00:00|4672.76|4672.16|4672.3|4670.8|4674.76|4674.16|4669.76|4669.16|62799
1641852000000|2022-01-10 22:00:00|4671.71|4670.21|4674.33|4672.83|4674.74|4673.24|4671.71|4670.21|0
1641855600000|2022-01-10 23:00:00|4673.13|4672.53|4674.51|4673.91|4678.26|4677.66|4670.01|4669.41|10700
1641859200000|2022-01-11 00:00:00|4674.76|4674.16|4676.13|4675.53|4678.51|4677.91|4667.26|4666.66|14342
1641862800000|2022-01-11 01:00:00|4676.26|4675.66|4667.13|4666.53|4676.88|4676.28|4664.76|4664.16|13203
1641866400000|2022-01-11 02:00:00|4667.26|4666.66|4677.26|4676.66|4678.26|4677.66|4666.38|4665.78|8830
1641870000000|2022-01-11 03:00:00|4677.38|4676.78|4673.63|4673.03|4678.01|4677.41|4672.51|4671.91|5610
1641873600000|2022-01-11 04:00:00|4673.51|4672.91|4671.01|4670.41|4674.01|4673.41|4667.26|4666.66|6217
1641877200000|2022-01-11 05:00:00|4671.13|4670.53|4670.26|4669.66|4673.76|4673.16|4668.26|4667.66|6990
1641880800000|2022-01-11 06:00:00|4670.51|4669.91|4668.76|4668.16|4672.01|4671.41|4663.01|4662.41|8121
1641884400000|2022-01-11 07:00:00|4668.51|4667.91|4675.01|4674.41|4675.76|4675.16|4665.51|4664.91|10665
1641888000000|2022-01-11 08:00:00|4675.26|4674.66|4676.51|4675.91|4681.76|4681.16|4665.76|4665.16|29463
1641891600000|2022-01-11 09:00:00|4676.76|4676.16|4692.76|4692.16|4696.51|4695.91|4676.26|4675.66|29932
1641895200000|2022-01-11 10:00:00|4693.01|4692.41|4691.26|4690.66|4697.51|4696.91|4690.01|4689.41|13266
1641898800000|2022-01-11 11:00:00|4691.51|4690.91|4685.26|4684.66|4691.51|4690.91|4685.01|4684.41|19219
1641902400000|2022-01-11 12:00:00|4685.01|4684.41|4680.01|4679.41|4689.01|4688.41|4679.01|4678.41|27094
1641906000000|2022-01-11 13:00:00|4680.13|4679.53|4671.26|4670.66|4684.26|4683.66|4671.01|4670.41|35161
1641909600000|2022-01-11 14:00:00|4671.51|4670.91|4644.91|4644.51|4671.76|4671.16|4636.91|4636.51|296873
1641913200000|2022-01-11 15:00:00|4645.16|4644.76|4651.11|4650.71|4666.36|4665.96|4640.36|4639.96|305497
1641916800000|2022-01-11 16:00:00|4650.86|4650.46|4692.11|4691.71|4697.11|4696.71|4650.11|4649.71|254038
1641920400000|2022-01-11 17:00:00|4692.36|4691.96|4694.36|4693.96|4696.11|4695.71|4683.36|4682.96|113247
1641924000000|2022-01-11 18:00:00|4694.61|4694.21|4701.13|4700.73|4702.13|4701.73|4686.86|4686.46|95366
1641927600000|2022-01-11 19:00:00|4701.25|4700.85|4705.63|4705.23|4710.38|4709.98|4693.88|4693.48|107572
1641931200000|2022-01-11 20:00:00|4705.88|4705.48|4714.72|4714.32|4715.72|4715.32|4702.22|4701.82|225481
1641934800000|2022-01-11 21:00:00|4714.75|4714.15|4714.26|4712.76|4716.75|4716.15|4713|4712.4|51266
1641938400000|2022-01-11 22:00:00|4714.55|4713.05|4714.51|4713.01|4715.06|4713.56|4713.6|4712.1|4
1641942000000|2022-01-11 23:00:00|4714.37|4713.77|4713.25|4712.65|4716.75|4716.15|4712.25|4711.65|6998
1641945600000|2022-01-12 00:00:00|4713|4712.4|4715.75|4715.15|4719|4718.4|4712.5|4711.9|9536
1641949200000|2022-01-12 01:00:00|4715.5|4714.9|4712.37|4711.77|4716.25|4715.65|4708.75|4708.15|9592
1641952800000|2022-01-12 02:00:00|4712.5|4711.9|4716|4715.4|4717.12|4716.52|4712.25|4711.65|5204
1641956400000|2022-01-12 03:00:00|4716.12|4715.52|4718|4717.4|4718.5|4717.9|4715.62|4715.02|3431
1641960000000|2022-01-12 04:00:00|4718.12|4717.52|4717.75|4717.15|4718.75|4718.15|4716.75|4716.15|3336
1641963600000|2022-01-12 05:00:00|4718|4717.4|4725|4724.4|4725.25|4724.65|4717.5|4716.9|8995
1641967200000|2022-01-12 06:00:00|4725.12|4724.52|4721.12|4720.52|4728|4727.4|4721|4720.4|7451
1641970800000|2022-01-12 07:00:00|4721.25|4720.65|4720.75|4720.15|4724.75|4724.15|4718.62|4718.02|9164
1641974400000|2022-01-12 08:00:00|4720.5|4719.9|4706.25|4705.65|4722|4721.4|4704.5|4703.9|25975
1641978000000|2022-01-12 09:00:00|4706.5|4705.9|4719.75|4719.15|4720.25|4719.65|4705.5|4704.9|14590
1641981600000|2022-01-12 10:00:00|4720.25|4719.65|4721.25|4720.65|4722|4721.4|4715.25|4714.65|13459
1641985200000|2022-01-12 11:00:00|4721.5|4720.9|4717.75|4717.15|4723.75|4723.15|4717.75|4717.15|12093
1641988800000|2022-01-12 12:00:00|4718|4717.4|4718.75|4718.15|4722.25|4721.65|4715|4714.4|15955
1641992400000|2022-01-12 13:00:00|4719|4718.4|4738|4737.4|4739.75|4739.15|4718|4717.4|88628
1641996000000|2022-01-12 14:00:00|4737.75|4737.15|4742.9|4742.5|4743.4|4743|4725.65|4725.25|221713
1641999600000|2022-01-12 15:00:00|4743.15|4742.75|4724.42|4724.02|4748.65|4748.25|4718.42|4718.02|270896
1642003200000|2022-01-12 16:00:00|4724.17|4723.77|4726.92|4726.52|4732.17|4731.77|4706.42|4706.02|215807
1642006800000|2022-01-12 17:00:00|4727.17|4726.77|4734.17|4733.77|4735.67|4735.27|4719.67|4719.27|110921
1642010400000|2022-01-12 18:00:00|4734.42|4734.02|4720.42|4720.02|4734.67|4734.27|4718.67|4718.27|100838
1642014000000|2022-01-12 19:00:00|4720.17|4719.77|4726.04|4725.64|4728.67|4728.27|4714.67|4714.27|110234
1642017600000|2022-01-12 20:00:00|4726.17|4725.77|4728.49|4728.09|4733.49|4733.09|4717.99|4717.59|219876
1642021200000|2022-01-12 21:00:00|4727.98|4727.58|4728.06|4726.56|4732.33|4731.73|4726.7|4726.1|45469
1642024800000|2022-01-12 22:00:00|4727.98|4726.48|4727.76|4726.26|4728.71|4727.21|4727.69|4726.19|1
1642028400000|2022-01-12 23:00:00|4727.95|4727.35|4726.58|4725.98|4729.33|4728.73|4724.58|4723.98|6667
1642032000000|2022-01-13 00:00:00|4726.83|4726.23|4723.83|4723.23|4726.83|4726.23|4722.08|4721.48|7425
1642035600000|2022-01-13 01:00:00|4724.08|4723.48|4713.08|4712.48|4727.58|4726.98|4711.58|4710.98|11160
1642039200000|2022-01-13 02:00:00|4713.33|4712.73|4717.83|4717.23|4720.33|4719.73|4713.33|4712.73|7303
1642042800000|2022-01-13 03:00:00|4717.7|4717.1|4716.33|4715.73|4717.83|4717.23|4712.33|4711.73|5826
1642046400000|2022-01-13 04:00:00|4716.45|4715.85|4718.2|4717.6|4719.08|4718.48|4716.33|4715.73|3626
1642050000000|2022-01-13 05:00:00|4718.33|4717.73|4714.33|4713.73|4719.58|4718.98|4713.08|4712.48|5442
1642053600000|2022-01-13 06:00:00|4714.58|4713.98|4717.08|4716.48|4721.58|4720.98|4713.33|4712.73|6329
1642057200000|2022-01-13 07:00:00|4716.83|4716.23|4716.83|4716.23|4717.58|4716.98|4712.83|4712.23|7806
1642060800000|2022-01-13 08:00:00|4716.58|4715.98|4723.83|4723.23|4730.33|4729.73|4715.08|4714.48|19649
1642064400000|2022-01-13 09:00:00|4724.08|4723.48|4725.95|4725.35|4725.95|4725.35|4719.83|4719.23|9758
1642068000000|2022-01-13 10:00:00|4725.83|4725.23|4728.83|4728.23|4731.33|4730.73|4725.33|4724.73|8664
1642071600000|2022-01-13 11:00:00|4729.08|4728.48|4724.08|4723.48|4732.08|4731.48|4724.08|4723.48|9805
1642075200000|2022-01-13 12:00:00|4723.95|4723.35|4729.08|4728.48|4730.58|4729.98|4723.83|4723.23|10562
1642078800000|2022-01-13 13:00:00|4728.83|4728.23|4736.58|4735.98|4738.08|4737.48|4726.33|4725.73|35680
1642082400000|2022-01-13 14:00:00|4736.83|4736.23|4739.73|4739.33|4744.98|4744.58|4733.73|4733.33|168284
1642086000000|2022-01-13 15:00:00|4739.98|4739.58|4715.73|4715.33|4741.48|4741.08|4708.23|4707.83|262582
1642089600000|2022-01-13 16:00:00|4715.23|4714.83|4725.23|4724.83|4729.73|4729.33|4710.73|4710.33|173046
1642093200000|2022-01-13 17:00:00|4724.73|4724.33|4692.48|4692.08|4724.98|4724.58|4685.48|4685.08|252694
1642096800000|2022-01-13 18:00:00|4692.23|4691.83|4702.73|4702.33|4704.73|4704.33|4685.98|4685.58|170503
1642100400000|2022-01-13 19:00:00|4702.98|4702.58|4689.73|4689.33|4708.23|4707.83|4684.23|4683.83|140721
1642104000000|2022-01-13 20:00:00|4690.23|4689.83|4661.98|4661.58|4690.23|4689.83|4651.48|4651.08|369862
1642107600000|2022-01-13 21:00:00|4661.91|4661.51|4661.64|4660.14|4666.51|4665.91|4654.84|4654.24|77820
1642111200000|2022-01-13 22:00:00|4661.32|4659.82|4661.68|4660.18|4662.16|4660.66|4660.81|4659.31|8
1642114800000|2022-01-13 23:00:00|4663.34|4662.74|4664.22|4663.62|4665.72|4665.12|4661.47|4660.87|10659
1642118400000|2022-01-14 00:00:00|4663.97|4663.37|4662.97|4662.37|4665.47|4664.87|4652.72|4652.12|17932
1642122000000|2022-01-14 01:00:00|4663.09|4662.49|4655.72|4655.12|4666.47|4665.87|4653.22|4652.62|13250
1642125600000|2022-01-14 02:00:00|4655.97|4655.37|4657.72|4657.12|4658.22|4657.62|4646.47|4645.87|14995
1642129200000|2022-01-14 03:00:00|4657.97|4657.37|4654.72|4654.12|4660.72|4660.12|4651.97|4651.37|7982
1642132800000|2022-01-14 04:00:00|4654.97|4654.37|4662.22|4661.62|4665.47|4664.87|4654.97|4654.37|8169
1642136400000|2022-01-14 05:00:00|4662.47|4661.87|4665.72|4665.12|4665.97|4665.37|4659.97|4659.37|5049
1642140000000|2022-01-14 06:00:00|4665.47|4664.87|4669.84|4669.24|4671.97|4671.37|4662.97|4662.37|8938
1642143600000|2022-01-14 07:00:00|4670.22|4669.62|4662.97|4662.37|4674.72|4674.12|4661.47|4660.87|12060
1642147200000|2022-01-14 08:00:00|4663.22|4662.62|4663.22|4662.62|4674.22|4673.62|4658.97|4658.37|26156
1642150800000|2022-01-14 09:00:00|4662.97|4662.37|4670.22|4669.62|4675.22|4674.62|4662.72|4662.12|19432
1642154400000|2022-01-14 10:00:00|4669.97|4669.37|4667.22|4666.62|4670.72|4670.12|4660.97|4660.37|12290
1642158000000|2022-01-14 11:00:00|4667.47|4666.87|4660.22|4659.62|4670.47|4669.87|4658.47|4657.87|14698
1642161600000|2022-01-14 12:00:00|4659.72|4659.12|4626.84|4626.24|4660.72|4660.12|4626.47|4625.87|50507
1642165200000|2022-01-14 13:00:00|4627.47|4626.87|4621.97|4621.37|4633.72|4633.12|4615.22|4614.62|94407
1642168800000|2022-01-14 14:00:00|4621.47|4620.87|4659.37|4658.97|4660.37|4659.97|4617.84|4617.24|299482
1642172400000|2022-01-14 15:00:00|4658.49|4658.09|4641.83|4641.43|4663.65|4663.25|4634.08|4633.68|288792
1642176000000|2022-01-14 16:00:00|4642.08|4641.68|4645.33|4644.93|4649.83|4649.43|4623.08|4622.68|239644
1642179600000|2022-01-14 17:00:00|4644.83|4644.43|4622.33|4621.93|4648.83|4648.43|4621.08|4620.68|143503
1642183200000|2022-01-14 18:00:00|4622.08|4621.68|4635.58|4635.18|4637.33|4636.93|4614.83|4614.43|175706
1642186800000|2022-01-14 19:00:00|4635.33|4634.93|4638.33|4637.93|4647.08|4646.68|4630.08|4629.68|161197
1642190400000|2022-01-14 20:00:00|4638.58|4638.18|4663.08|4662.68|4667.08|4666.68|4638.58|4638.18|272245
1642194000000|2022-01-14 21:00:00|4663.18|4662.58|4673.22|4671.72|4673.35|4672.69|4662.43|4661.83|58342
1642374000000|2022-01-16 23:00:00|4679.29|4678.69|4665.04|4664.44|4679.29|4678.69|4661.92|4661.32|16705
1642377600000|2022-01-17 00:00:00|4665.17|4664.57|4659.17|4658.57|4667.54|4666.94|4656.42|4655.82|12117
1642381200000|2022-01-17 01:00:00|4658.92|4658.32|4655.29|4654.69|4659.67|4659.07|4650.67|4650.07|9820
1642384800000|2022-01-17 02:00:00|4655.67|4655.07|4651.42|4650.82|4656.29|4655.69|4647.42|4646.82|7616
1642388400000|2022-01-17 03:00:00|4651.67|4651.07|4657.67|4657.07|4660.42|4659.82|4651.17|4650.57|6421
1642392000000|2022-01-17 04:00:00|4657.92|4657.32|4652.79|4652.19|4659.67|4659.07|4652.17|4651.57|5256
1642395600000|2022-01-17 05:00:00|4652.92|4652.32|4651.29|4650.69|4654.92|4654.32|4650.42|4649.82|2947
1642399200000|2022-01-17 06:00:00|4651.42|4650.82|4657.92|4657.32|4659.67|4659.07|4649.67|4649.07|3991
1642402800000|2022-01-17 07:00:00|4657.42|4656.82|4661.79|4661.19|4663.92|4663.32|4654.17|4653.57|6901
1642406400000|2022-01-17 08:00:00|4661.67|4661.07|4665.42|4664.82|4666.92|4666.32|4654.92|4654.32|12036
1642410000000|2022-01-17 09:00:00|4665.17|4664.57|4669.67|4669.07|4672.92|4672.32|4662.42|4661.82|9699
1642413600000|2022-01-17 10:00:00|4669.54|4668.94|4668.29|4667.69|4674.67|4674.07|4668.17|4667.57|6252
1642417200000|2022-01-17 11:00:00|4668.42|4667.82|4673.17|4672.57|4673.92|4673.32|4667.67|4667.07|5303
1642420800000|2022-01-17 12:00:00|4673.04|4672.44|4672.17|4671.57|4674.67|4674.07|4670.67|4670.07|4936
1642424400000|2022-01-17 13:00:00|4671.92|4671.32|4666.42|4665.82|4672.92|4672.32|4665.42|4664.82|9583
1642428000000|2022-01-17 14:00:00|4666.67|4666.07|4664.32|4663.92|4668.82|4668.42|4659.07|4658.67|18168
1642431600000|2022-01-17 15:00:00|4664.57|4664.17|4665.82|4665.42|4668.82|4668.42|4662.32|4661.92|12671
1642435200000|2022-01-17 16:00:00|4666.07|4665.67|4664.07|4663.67|4668.57|4668.17|4664.07|4663.67|5866
1642438800000|2022-01-17 17:00:00|4664.32|4663.92|4663.11|4662.71|4664.82|4664.42|4660.61|4660.21|5562
1642442400000|2022-01-17 18:00:00|4664.24|4662.74|4663.35|4661.85|4665.01|4663.51|4663.09|4661.59|1
1642446000000|2022-01-17 19:00:00|4663.09|4661.59|4663.46|4661.96|4663.74|4662.24|4662.84|4661.34|0
1642449600000|2022-01-17 20:00:00|4663.33|4661.83|4661.93|4660.43|4663.59|4662.09|4661.8|4660.3|0
1642453200000|2022-01-17 21:00:00|4661.85|4660.35|4661.81|4660.31|4661.85|4660.35|4661.74|4660.24|0
1642456800000|2022-01-17 22:00:00|4662.01|4660.51|4663.91|4662.41|4663.91|4662.41|4662.01|4660.51|0
1642460400000|2022-01-17 23:00:00|4664.5|4663.9|4665.38|4664.78|4667.5|4666.9|4656.63|4656.03|9138
1642464000000|2022-01-18 00:00:00|4665.5|4664.9|4669.38|4668.78|4669.63|4669.03|4662.63|4662.03|6482
1642467600000|2022-01-18 01:00:00|4669.63|4669.03|4667.63|4667.03|4670.38|4669.78|4663.13|4662.53|6703
1642471200000|2022-01-18 02:00:00|4667.75|4667.15|4667.38|4666.78|4668.13|4667.53|4662.63|4662.03|5257
1642474800000|2022-01-18 03:00:00|4667.13|4666.53|4647.63|4647.03|4667.88|4667.28|4645.13|4644.53|21327
1642478400000|2022-01-18 04:00:00|4647.38|4646.78|4642.5|4641.9|4649.88|4649.28|4633.88|4633.28|22313
1642482000000|2022-01-18 05:00:00|4642.63|4642.03|4639.88|4639.28|4644.63|4644.03|4637.5|4636.9|8686
1642485600000|2022-01-18 06:00:00|4640|4639.4|4642.25|4641.65|4644.5|4643.9|4638.88|4638.28|6289
1642489200000|2022-01-18 07:00:00|4642.13|4641.53|4640.63|4640.03|4644.25|4643.65|4634.88|4634.28|11091
1642492800000|2022-01-18 08:00:00|4640.5|4639.9|4620.63|4620.03|4640.63|4640.03|4613.13|4612.53|42747
1642496400000|2022-01-18 09:00:00|4621|4620.4|4608.38|4607.78|4621.88|4621.28|4599.13|4598.53|43419
1642500000000|2022-01-18 10:00:00|4608.63|4608.03|4611.88|4611.28|4616.63|4616.03|4606.75|4606.15|23038
1642503600000|2022-01-18 11:00:00|4612.13|4611.53|4612.13|4611.53|4614.38|4613.78|4605.13|4604.53|20723
1642507200000|2022-01-18 12:00:00|4612.88|4612.28|4622.13|4621.53|4623.38|4622.78|4612.13|4611.53|33904
1642510800000|2022-01-18 13:00:00|4622.38|4621.78|4619.88|4619.28|4622.88|4622.28|4611.88|4611.28|45518
1642514400000|2022-01-18 14:00:00|4620.13|4619.53|4596.78|4596.38|4621.13|4620.53|4586.78|4586.38|268463
1642518000000|2022-01-18 15:00:00|4595.9|4595.5|4590.15|4589.75|4610.53|4610.13|4587.53|4587.13|304375
1642521600000|2022-01-18 16:00:00|4590.4|4590|4595.78|4595.38|4602.28|4601.88|4580.78|4580.38|204697
1642525200000|2022-01-18 17:00:00|4595.53|4595.13|4572.98|4572.58|4597.78|4597.38|4572.23|4571.83|171845
1642528800000|2022-01-18 18:00:00|4573.23|4572.83|4586.48|4586.08|4588.23|4587.83|4569.98|4569.58|156404
1642532400000|2022-01-18 19:00:00|4585.98|4585.58|4599.48|4599.08|4604.23|4603.83|4582.73|4582.33|159250
1642536000000|2022-01-18 20:00:00|4599.73|4599.33|4581.43|4581.03|4601.73|4601.33|4568.93|4568.53|373250
1642539600000|2022-01-18 21:00:00|4581.18|4580.78|4585.96|4584.46|4586.44|4585.84|4576.19|4575.59|65183
1642543200000|2022-01-18 22:00:00|4586.07|4584.57|4586.06|4584.56|4586.26|4584.76|4585.75|4584.25|0
1642546800000|2022-01-18 23:00:00|4588.06|4587.46|4577.06|4576.46|4589.44|4588.84|4576.69|4576.09|13448
1642550400000|2022-01-19 00:00:00|4577.19|4576.59|4574.19|4573.59|4581.69|4581.09|4570.44|4569.84|16402
1642554000000|2022-01-19 01:00:00|4574.44|4573.84|4575.19|4574.59|4586.94|4586.34|4573.56|4572.96|20362
1642557600000|2022-01-19 02:00:00|4575.44|4574.84|4568.19|4567.59|4583.19|4582.59|4562.94|4562.34|21590
1642561200000|2022-01-19 03:00:00|4568.44|4567.84|4560.44|4559.84|4569.19|4568.59|4557.44|4556.84|19186
1642564800000|2022-01-19 04:00:00|4560.19|4559.59|4550.94|4550.34|4562.94|4562.34|4550.19|4549.59|14387
1642568400000|2022-01-19 05:00:00|4551.06|4550.46|4551.69|4551.09|4552.94|4552.34|4547.69|4547.09|15439
1642572000000|2022-01-19 06:00:00|4551.94|4551.34|4551.94|4551.34|4557.94|4557.34|4548.94|4548.34|11211
1642575600000|2022-01-19 07:00:00|4551.69|4551.09|4550.44|4549.84|4553.44|4552.84|4545.19|4544.59|21641
1642579200000|2022-01-19 08:00:00|4550.19|4549.59|4575.94|4575.34|4576.69|4576.09|4544.44|4543.84|40501
1642582800000|2022-01-19 09:00:00|4575.69|4575.09|4588.69|4588.09|4590.31|4589.71|4568.69|4568.09|28452
1642586400000|2022-01-19 10:00:00|4588.44|4587.84|4591.19|4590.59|4591.44|4590.84|4584.44|4583.84|16358
1642590000000|2022-01-19 11:00:00|4590.69|4590.09|4592.44|4591.84|4594.69|4594.09|4582.06|4581.46|25622
1642593600000|2022-01-19 12:00:00|4592.69|4592.09|4592.94|4592.34|4594.44|4593.84|4586.94|4586.34|26912
1642597200000|2022-01-19 13:00:00|4592.69|4592.09|4601.94|4601.34|4603.19|4602.59|4592.19|4591.59|65700
1642600800000|2022-01-19 14:00:00|4602.19|4601.59|4610.21|4609.81|4611.59|4611.19|4593.09|4592.69|227628
1642604400000|2022-01-19 15:00:00|4610.09|4609.69|4578.59|4578.19|4610.84|4610.44|4570.59|4570.19|293049
1642608000000|2022-01-19 16:00:00|4578.34|4577.94|4582.84|4582.44|4584.34|4583.94|4563.09|4562.69|215263
1642611600000|2022-01-19 17:00:00|4583.09|4582.69|4596.4|4596|4598.09|4597.69|4582.59|4582.19|137173
1642615200000|2022-01-19 18:00:00|4596.15|4595.75|4579.65|4579.25|4597.15|4596.75|4576.4|4576|120200
1642618800000|2022-01-19 19:00:00|4579.15|4578.75|4568.9|4568.5|4581.65|4581.25|4557.65|4557.25|158960
1642622400000|2022-01-19 20:00:00|4568.65|4568.25|4533.32|4532.92|4576.4|4576|4530.07|4529.67|333001
1642626000000|2022-01-19 21:00:00|4533.57|4533.17|4533.39|4531.89|4538.32|4537.72|4526.57|4525.97|84555
1642629600000|2022-01-19 22:00:00|4534.01|4532.51|4534.92|4533.42|4534.92|4533.42|4532.77|4531.27|0
1642633200000|2022-01-19 23:00:00|4534.19|4533.59|4524.32|4523.72|4537.82|4537.22|4523.07|4522.47|15391
1642636800000|2022-01-20 00:00:00|4524.57|4523.97|4536.32|4535.72|4540.82|4540.22|4524.57|4523.97|17433
1642640400000|2022-01-20 01:00:00|4536.44|4535.84|4536.07|4535.47|4541.07|4540.47|4525.07|4524.47|19755
1642644000000|2022-01-20 02:00:00|4536.32|4535.72|4538.32|4537.72|4543.07|4542.47|4536.07|4535.47|10103
1642647600000|2022-01-20 03:00:00|4538.44|4537.84|4551.69|4551.09|4553.57|4552.97|4537.19|4536.59|12968
1642651200000|2022-01-20 04:00:00|4551.82|4551.22|4551.57|4550.97|4555.32|4554.72|4550.82|4550.22|8961
1642654800000|2022-01-20 05:00:00|4551.82|4551.22|4549.07|4548.47|4555.32|4554.72|4546.57|4545.97|8345
1642658400000|2022-01-20 06:00:00|4548.94|4548.34|4559.07|4558.47|4560.32|4559.72|4548.32|4547.72|8541
1642662000000|2022-01-20 07:00:00|4558.82|4558.22|4551.82|4551.22|4561.69|4561.09|4551.32|4550.72|11368
1642665600000|2022-01-20 08:00:00|4551.57|4550.97|4547.07|4546.47|4555.82|4555.22|4538.07|4537.47|25628
1642669200000|2022-01-20 09:00:00|4546.82|4546.22|4549.57|4548.97|4552.07|4551.47|4537.57|4536.97|22247
1642672800000|2022-01-20 10:00:00|4549.32|4548.72|4553.07|4552.47|4554.07|4553.47|4547.07|4546.47|12581
1642676400000|2022-01-20 11:00:00|4553.32|4552.72|4556.32|4555.72|4560.32|4559.72|4552.07|4551.47|21435
1642680000000|2022-01-20 12:00:00|4556.57|4555.97|4550.32|4549.72|4557.82|4557.22|4545.32|4544.72|27596
1642683600000|2022-01-20 13:00:00|4550.07|4549.47|4554.82|4554.22|4559.32|4558.72|4546.57|4545.97|44824
1642687200000|2022-01-20 14:00:00|4555.07|4554.47|4581.97|4581.57|4584.97|4584.57|4550.07|4549.47|235064
1642690800000|2022-01-20 15:00:00|4582.09|4581.69|4595.7|4595.3|4598.7|4598.3|4570.45|4570.05|239089
1642694400000|2022-01-20 16:00:00|4595.82|4595.42|4590.2|4589.8|4602.45|4602.05|4584.7|4584.3|151620
1642698000000|2022-01-20 17:00:00|4590.45|4590.05|4582.52|4582.12|4593.7|4593.3|4580.52|4580.12|95866
1642701600000|2022-01-20 18:00:00|4582.27|4581.87|4568.27|4567.87|4582.39|4581.99|4567.02|4566.62|163512
1642705200000|2022-01-20 19:00:00|4568.02|4567.62|4547.77|4547.37|4580.77|4580.37|4545.27|4544.87|227611
1642708800000|2022-01-20 20:00:00|4547.52|4547.12|4481.65|4481.25|4553.77|4553.37|4477.4|4477|466079
1642712400000|2022-01-20 21:00:00|4482.9|4482.5|4465.38|4463.88|4485.7|4485.1|4446.32|4445.72|139716
1642716000000|2022-01-20 22:00:00|4465.31|4463.81|4465.86|4464.36|4468.41|4466.91|4463.33|4461.83|9
1642719600000|2022-01-20 23:00:00|4462.57|4461.97|4470.57|4469.97|4473.45|4472.85|4456.2|4455.6|31221
1642723200000|2022-01-21 00:00:00|4470.7|4470.1|4460.2|4459.6|4473.45|4472.85|4459.95|4459.35|20360
1642726800000|2022-01-21 01:00:00|4460.45|4459.85|4461.45|4460.85|4467.7|4467.1|4446.95|4446.35|30327
1642730400000|2022-01-21 02:00:00|4460.95|4460.35|4447.2|4446.6|4467.82|4467.22|4437.95|4437.35|30471
1642734000000|2022-01-21 03:00:00|4447.32|4446.72|4446.2|4445.6|4448.2|4447.6|4438.2|4437.6|17237
1642737600000|2022-01-21 04:00:00|4446.07|4445.47|4450.57|4449.97|4458.45|4457.85|4445.95|4445.35|16232
1642741200000|2022-01-21 05:00:00|4450.45|4449.85|4461.7|4461.1|4465.2|4464.6|4449.45|4448.85|13890
1642744800000|2022-01-21 06:00:00|4461.57|4460.97|4464.7|4464.1|4470.95|4470.35|4455.7|4455.1|13032
1642748400000|2022-01-21 07:00:00|4464.2|4463.6|4475.7|4475.1|4480.2|4479.6|4458.32|4457.72|22133
1642752000000|2022-01-21 08:00:00|4475.45|4474.85|4476.2|4475.6|4480.95|4480.35|4462.95|4462.35|31956
1642755600000|2022-01-21 09:00:00|4476.45|4475.85|4480.45|4479.85|4482.2|4481.6|4466.82|4466.22|22454
1642759200000|2022-01-21 10:00:00|4480.32|4479.72|4482.95|4482.35|4485.95|4485.35|4475.45|4474.85|19257
1642762800000|2022-01-21 11:00:00|4482.57|4481.97|4468.7|4468.1|4482.7|4482.1|4459.2|4458.6|32263
1642766400000|2022-01-21 12:00:00|4468.45|4467.85|4458.45|4457.85|4469.2|4468.6|4452.45|4451.85|44417
1642770000000|2022-01-21 13:00:00|4458.32|4457.72|4460.45|4459.85|4465.45|4464.85|4452.95|4452.35|51026
1642773600000|2022-01-21 14:00:00|4460.7|4460.1|4451.1|4450.7|4481.1|4480.7|4446.85|4446.45|338087
1642777200000|2022-01-21 15:00:00|4450.6|4450.2|4474.33|4473.93|4485.08|4484.68|4420.89|4420.49|553351
1642780800000|2022-01-21 16:00:00|4474.58|4474.18|4458.83|4458.43|4494.33|4493.93|4449.58|4449.18|308320
1642784400000|2022-01-21 17:00:00|4458.08|4457.68|4443.24|4442.84|4463.83|4463.43|4435.03|4434.63|246545
1642788000000|2022-01-21 18:00:00|4442.87|4442.47|4436.37|4435.97|4456.62|4456.22|4429.87|4429.47|211126
1642791600000|2022-01-21 19:00:00|4436.62|4436.22|4414.37|4413.97|4447.62|4447.22|4413.37|4412.97|227028
1642795200000|2022-01-21 20:00:00|4414.12|4413.72|4394.9|4394.5|4426.9|4426.5|4394.4|4394|504481
1642798800000|2022-01-21 21:00:00|4395|4394.4|4390.43|4388.93|4401.25|4400.65|4389.87|4388.91|118161
1642978800000|2022-01-23 23:00:00|4397.87|4397.27|4423|4422.4|4423.25|4422.65|4394.5|4393.9|48814
1642982400000|2022-01-24 00:00:00|4422.75|4422.15|4422.37|4421.77|4425.5|4424.9|4415.12|4414.52|22496
1642986000000|2022-01-24 01:00:00|4422.5|4421.9|4433.25|4432.65|4435.25|4434.65|4419.75|4419.15|26636
1642989600000|2022-01-24 02:00:00|4433.5|4432.9|4426.75|4426.15|4435.5|4434.9|4425.5|4424.9|11587
1642993200000|2022-01-24 03:00:00|4426.62|4426.02|4430.25|4429.65|4433.25|4432.65|4425.25|4424.65|9090
1642996800000|2022-01-24 04:00:00|4430.37|4429.77|4429.75|4429.15|4433.25|4432.65|4427.87|4427.27|5136
1643000400000|2022-01-24 05:00:00|4430|4429.4|4429.75|4429.15|4433.25|4432.65|4428.5|4427.9|6595
1643004000000|2022-01-24 06:00:00|4429.25|4428.65|4426.12|4425.52|4432.75|4432.15|4425.25|4424.65|5845
1643007600000|2022-01-24 07:00:00|4426.25|4425.65|4419.5|4418.9|4426.25|4425.65|4414.5|4413.9|33063
1643011200000|2022-01-24 08:00:00|4419.75|4419.15|4413.5|4412.9|4432.75|4432.15|4412.5|4411.9|31305
1643014800000|2022-01-24 09:00:00|4413|4412.4|4409.12|4408.52|4418.25|4417.65|4404.5|4403.9|35020
1643018400000|2022-01-24 10:00:00|4409|4408.4|4383|4382.4|4409.25|4408.65|4370|4369.4|52468
1643022000000|2022-01-24 11:00:00|4382.75|4382.15|4393.25|4392.65|4395|4394.4|4380.5|4379.9|40477
1643025600000|2022-01-24 12:00:00|4393.12|4392.52|4372.75|4372.15|4395|4394.4|4370.75|4370.15|39257
1643029200000|2022-01-24 13:00:00|4372.87|4372.27|4334.5|4333.9|4373.25|4372.65|4334|4333.4|107282
1643032800000|2022-01-24 14:00:00|4334.25|4333.65|4304.9|4304.5|4348.65|4348.25|4298.9|4298.5|438704
1643036400000|2022-01-24 15:00:00|4304.65|4304.25|4301.65|4301.25|4323.15|4322.75|4271.9|4271.5|526540
1643040000000|2022-01-24 16:00:00|4301.9|4301.5|4271.9|4271.5|4302.02|4301.62|4242.77|4242.37|363530
1643043600000|2022-01-24 17:00:00|4271.52|4271.12|4266.52|4266.12|4276.9|4276.5|4221.65|4221.25|419678
1643047200000|2022-01-24 18:00:00|4266.4|4266|4326.4|4326|4326.9|4326.5|4260.65|4260.25|371759
1643050800000|2022-01-24 19:00:00|4326.15|4325.75|4317.15|4316.75|4344.15|4343.75|4273.9|4273.5|399362
1643054400000|2022-01-24 20:00:00|4316.65|4316.25|4416.46|4416.06|4418.96|4418.56|4312.65|4312.25|601741
1643058000000|2022-01-24 21:00:00|4416.54|4415.94|4418.67|4417.17|4420.79|4420.19|4401.16|4400.56|107616
1643061600000|2022-01-24 22:00:00|4418.7|4417.2|4414.42|4412.92|4418.89|4417.39|4412.13|4410.63|0
1643065200000|2022-01-24 23:00:00|4411.91|4411.31|4411.16|4410.56|4415.79|4415.19|4392.54|4391.94|23414
1643068800000|2022-01-25 00:00:00|4411.29|4410.69|4376.41|4375.81|4413.91|4413.31|4375.16|4374.56|27643
1643072400000|2022-01-25 01:00:00|4376.54|4375.94|4378.29|4377.69|4383.29|4382.69|4364.79|4364.19|31340
1643076000000|2022-01-25 02:00:00|4377.79|4377.19|4377.79|4377.19|4378.79|4378.19|4364.54|4363.94|15952
1643079600000|2022-01-25 03:00:00|4377.54|4376.94|4360.29|4359.69|4377.54|4376.94|4358.79|4358.19|19195
1643083200000|2022-01-25 04:00:00|4360.41|4359.81|4353.91|4353.31|4364.66|4364.06|4348.79|4348.19|14940
1643086800000|2022-01-25 05:00:00|4353.79|4353.19|4368.79|4368.19|4376.66|4376.06|4346.54|4345.94|17203
1643090400000|2022-01-25 06:00:00|4368.41|4367.81|4368.66|4368.06|4375.79|4375.19|4361.29|4360.69|13117
1643094000000|2022-01-25 07:00:00|4369.04|4368.44|4363.54|4362.94|4374.91|4374.31|4338.29|4337.69|32051
1643097600000|2022-01-25 08:00:00|4363.66|4363.06|4352.04|4351.44|4367.04|4366.44|4339.29|4338.69|46366
1643101200000|2022-01-25 09:00:00|4352.66|4352.06|4384.04|4383.44|4390.04|4389.44|4346.54|4345.94|37904
1643104800000|2022-01-25 10:00:00|4383.79|4383.19|4367.29|4366.69|4392.41|4391.81|4362.54|4361.94|31357
1643108400000|2022-01-25 11:00:00|4367.04|4366.44|4355.54|4354.94|4379.54|4378.94|4351.66|4351.06|26929
1643112000000|2022-01-25 12:00:00|4355.41|4354.81|4349.54|4348.94|4361.04|4360.44|4344.16|4343.56|29224
1643115600000|2022-01-25 13:00:00|4350.41|4349.81|4348.04|4347.44|4351.66|4351.06|4328.54|4327.94|70668
1643119200000|2022-01-25 14:00:00|4346.79|4346.19|4305.31|4304.91|4360.94|4360.54|4298.69|4298.29|299243
1643122800000|2022-01-25 15:00:00|4305.19|4304.79|4326.03|4325.63|4354.28|4353.88|4285.94|4285.54|351696
1643126400000|2022-01-25 16:00:00|4325.78|4325.38|4312.53|4312.13|4344.15|4343.75|4306.78|4306.38|248683
1643130000000|2022-01-25 17:00:00|4312.28|4311.88|4329.78|4329.38|4343.03|4342.63|4309.53|4309.13|201174
1643133600000|2022-01-25 18:00:00|4330.03|4329.63|4377.53|4377.13|4378.03|4377.63|4316.03|4315.63|186184
1643137200000|2022-01-25 19:00:00|4377.65|4377.25|4409.78|4409.38|4411.78|4411.38|4364.03|4363.63|193924
1643140800000|2022-01-25 20:00:00|4410.03|4409.63|4360.61|4360.21|4411.03|4410.63|4349.86|4349.46|391125
1643144400000|2022-01-25 21:00:00|4360.56|4360.16|4315.61|4314.11|4366.66|4366.06|4306.41|4305.81|99476
1643148000000|2022-01-25 22:00:00|4315.58|4314.08|4319.89|4318.39|4319.89|4318.39|4313.24|4311.74|0
1643151600000|2022-01-25 23:00:00|4319.49|4317.99|4366.66|4366.06|4379.41|4378.81|4318.53|4317.93|50581
1643155200000|2022-01-26 00:00:00|4366.91|4366.31|4351.91|4351.31|4367.91|4367.31|4344.78|4344.18|24553
1643158800000|2022-01-26 01:00:00|4352.41|4351.81|4363.91|4363.31|4366.53|4365.93|4348.16|4347.56|16092
1643162400000|2022-01-26 02:00:00|4364.03|4363.43|4360.66|4360.06|4371.91|4371.31|4359.91|4359.31|10262
1643166000000|2022-01-26 03:00:00|4360.28|4359.68|4372.66|4372.06|4375.66|4375.06|4360.28|4359.68|8794
1643169600000|2022-01-26 04:00:00|4373.16|4372.56|4372.16|4371.56|4374.66|4374.06|4367.41|4366.81|5768
1643173200000|2022-01-26 05:00:00|4371.91|4371.31|4368.66|4368.06|4372.41|4371.81|4360.66|4360.06|6503
1643176800000|2022-01-26 06:00:00|4368.28|4367.68|4365.16|4364.56|4372.41|4371.81|4362.91|4362.31|5809
1643180400000|2022-01-26 07:00:00|4365.66|4365.06|4367.03|4366.43|4370.66|4370.06|4354.41|4353.81|10811
1643184000000|2022-01-26 08:00:00|4367.53|4366.93|4393.41|4392.81|4401.41|4400.81|4366.41|4365.81|38792
1643187600000|2022-01-26 09:00:00|4393.16|4392.56|4410.66|4410.06|4419.91|4419.31|4391.16|4390.56|39676
1643191200000|2022-01-26 10:00:00|4410.91|4410.31|4415.28|4414.68|4419.16|4418.56|4402.16|4401.56|24311
1643194800000|2022-01-26 11:00:00|4415.16|4414.56|4428.16|4427.56|4428.41|4427.81|4414.78|4414.18|24314
1643198400000|2022-01-26 12:00:00|4427.91|4427.31|4415.16|4414.56|4428.66|4428.06|4409.16|4408.56|31514
1643202000000|2022-01-26 13:00:00|4415.91|4415.31|4425.91|4425.31|4432.41|4431.81|4414.16|4413.56|45049
1643205600000|2022-01-26 14:00:00|4425.78|4425.18|4434.68|4434.28|4438.56|4438.16|4402.81|4402.41|205431
1643209200000|2022-01-26 15:00:00|4434.81|4434.41|4405.51|4405.11|4446.06|4445.66|4389.76|4389.36|291188
1643212800000|2022-01-26 16:00:00|4405.38|4404.98|4421.51|4421.11|4428.51|4428.11|4397.01|4396.61|173585
1643216400000|2022-01-26 17:00:00|4421.76|4421.36|4433.73|4433.33|4435.48|4435.08|4419.76|4419.36|90553
1643220000000|2022-01-26 18:00:00|4434.23|4433.83|4421.48|4421.08|4434.73|4434.33|4414.98|4414.58|108523
1643223600000|2022-01-26 19:00:00|4421.23|4420.83|4377.6|4377.2|4454.48|4454.08|4358.73|4358.33|522629
1643227200000|2022-01-26 20:00:00|4375.98|4375.58|4349.35|4348.95|4375.98|4375.58|4303.23|4302.83|548248
1643230800000|2022-01-26 21:00:00|4349.07|4348.67|4347.59|4346.09|4353.55|4352.95|4335.42|4334.82|80096
1643234400000|2022-01-26 22:00:00|4347.61|4346.11|4353.9|4352.4|4359|4357.5|4347.21|4345.71|10
1643238000000|2022-01-26 23:00:00|4353.61|4352.11|4374.67|4374.07|4376.55|4375.95|4353.61|4352.11|24251
1643241600000|2022-01-27 00:00:00|4374.55|4373.95|4343.3|4342.7|4375.8|4375.2|4342.05|4341.45|21243
1643245200000|2022-01-27 01:00:00|4343.05|4342.45|4305.42|4304.82|4345.42|4344.82|4301.55|4300.95|44569
1643248800000|2022-01-27 02:00:00|4305.55|4304.95|4296.05|4295.45|4305.55|4304.95|4285.55|4284.95|36140
1643252400000|2022-01-27 03:00:00|4296.17|4295.57|4280.3|4279.7|4303.17|4302.57|4272.3|4271.7|27769
1643256000000|2022-01-27 04:00:00|4279.67|4279.07|4290.42|4289.82|4293.55|4292.95|4277.05|4276.45|13689
1643259600000|2022-01-27 05:00:00|4290.55|4289.95|4294.3|4293.7|4300.55|4299.95|4280.3|4279.7|18311
1643263200000|2022-01-27 06:00:00|4293.05|4292.45|4289.92|4289.32|4305.3|4304.7|4277.05|4276.45|17966
1643266800000|2022-01-27 07:00:00|4290.05|4289.45|4307.3|4306.7|4316.3|4315.7|4290.05|4289.45|28591
1643270400000|2022-01-27 08:00:00|4307.55|4306.95|4337.55|4336.95|4338.55|4337.95|4306.42|4305.82|40776
1643274000000|2022-01-27 09:00:00|4338.3|4337.7|4355.55|4354.95|4360.55|4359.95|4331.8|4331.2|39561
1643277600000|2022-01-27 10:00:00|4355.8|4355.2|4334.3|4333.7|4363.92|4363.32|4330.05|4329.45|29572
1643281200000|2022-01-27 11:00:00|4334.05|4333.45|4359.8|4359.2|4360.55|4359.95|4333.8|4333.2|27671
1643284800000|2022-01-27 12:00:00|4360.42|4359.82|4360.92|4360.32|4367.3|4366.7|4340.3|4339.7|43164
1643288400000|2022-01-27 13:00:00|4361.8|4361.2|4384.67|4384.07|4385.55|4384.95|4358.8|4358.2|68957
1643292000000|2022-01-27 14:00:00|4384.3|4383.7|4416.57|4416.17|4426.7|4426.3|4382.55|4381.95|244528
1643295600000|2022-01-27 15:00:00|4417.32|4416.92|4406.12|4405.72|4429.87|4429.47|4372.87|4372.47|299823
1643299200000|2022-01-27 16:00:00|4405.87|4405.47|4402.74|4402.34|4417.62|4417.22|4384.12|4383.72|191438
1643302800000|2022-01-27 17:00:00|4402.87|4402.47|4354.49|4354.09|4404.12|4403.72|4338.99|4338.59|229731
1643306400000|2022-01-27 18:00:00|4353.99|4353.59|4334.11|4333.71|4359.24|4358.84|4314.74|4314.34|223470
1643310000000|2022-01-27 19:00:00|4333.99|4333.59|4325.36|4324.96|4356.61|4356.21|4312.74|4312.34|196209
1643313600000|2022-01-27 20:00:00|4324.99|4324.59|4327.55|4327.15|4354.05|4353.65|4308.86|4308.46|287958
1643317200000|2022-01-27 21:00:00|4327.03|4326.63|4353.02|4351.52|4353.27|4352.4|4321.88|4321.28|77320
1643320800000|2022-01-27 22:00:00|4352.77|4351.27|4358.61|4357.11|4365.52|4364.02|4349.21|4347.71|0
1643324400000|2022-01-27 23:00:00|4358.75|4358.15|4344.63|4344.03|4362.63|4362.03|4344.38|4343.78|19756
1643328000000|2022-01-28 00:00:00|4344.25|4343.65|4348.25|4347.65|4351.88|4351.28|4330.88|4330.28|20247
1643331600000|2022-01-28 01:00:00|4348.13|4347.53|4347.75|4347.15|4356.63|4356.03|4340.13|4339.53|17173
1643335200000|2022-01-28 02:00:00|4348|4347.4|4363.13|4362.53|4364.63|4364.03|4343.5|4342.9|13037
1643338800000|2022-01-28 03:00:00|4363.38|4362.78|4349.38|4348.78|4365.13|4364.53|4348.38|4347.78|10782
1643342400000|2022-01-28 04:00:00|4349.63|4349.03|4342|4341.4|4353.13|4352.53|4340.75|4340.15|10797
1643346000000|2022-01-28 05:00:00|4342.13|4341.53|4355.75|4355.15|4358.88|4358.28|4339.13|4338.53|17271
1643349600000|2022-01-28 06:00:00|4355.25|4354.65|4352.5|4351.9|4359.63|4359.03|4348.75|4348.15|10948
1643353200000|2022-01-28 07:00:00|4352.38|4351.78|4353.88|4353.28|4358.63|4358.03|4344.88|4344.28|15573
1643356800000|2022-01-28 08:00:00|4354.13|4353.53|4335.88|4335.28|4354.13|4353.53|4319.75|4319.15|42323
1643360400000|2022-01-28 09:00:00|4336|4335.4|4329.88|4329.28|4342.88|4342.28|4325.13|4324.53|23705
1643364000000|2022-01-28 10:00:00|4330.13|4329.53|4319.88|4319.28|4330.5|4329.9|4313.13|4312.53|26253
1643367600000|2022-01-28 11:00:00|4320.13|4319.53|4312.63|4312.03|4322.88|4322.28|4301.38|4300.78|33569
1643371200000|2022-01-28 12:00:00|4313.13|4312.53|4286.38|4285.78|4316.88|4316.28|4275.38|4274.78|57893
1643374800000|2022-01-28 13:00:00|4286.63|4286.03|4322.75|4322.15|4330.88|4330.28|4282.88|4282.28|106568
1643378400000|2022-01-28 14:00:00|4322.25|4321.65|4298.65|4298.25|4344.78|4344.38|4292.78|4292.38|241097
1643382000000|2022-01-28 15:00:00|4298.4|4298|4347.64|4347.24|4347.89|4347.49|4292.03|4291.63|286563
1643385600000|2022-01-28 16:00:00|4348.14|4347.74|4383.14|4382.74|4384.39|4383.99|4334.39|4333.99|249485
1643389200000|2022-01-28 17:00:00|4383.39|4382.99|4359.67|4359.27|4388.89|4388.49|4355.92|4355.52|170731
1643392800000|2022-01-28 18:00:00|4359.42|4359.02|4375.92|4375.52|4382.67|4382.27|4358.42|4358.02|140816
1643396400000|2022-01-28 19:00:00|4375.67|4375.27|4374.42|4374.02|4385.17|4384.77|4332.17|4331.77|214387
1643400000000|2022-01-28 20:00:00|4374.54|4374.14|4432.89|4432.49|4433.14|4432.74|4369.67|4369.27|356542
1643403600000|2022-01-28 21:00:00|4432.81|4432.41|4428.84|4427.34|4434.41|4433.81|4421.16|4420.56|93502
1643583600000|2022-01-30 23:00:00|4435.53|4434.93|4420.91|4420.31|4435.53|4434.93|4411.41|4410.81|21992
1643587200000|2022-01-31 00:00:00|4421.03|4420.43|4418.16|4417.56|4429.41|4428.81|4413.91|4413.31|14937
1643590800000|2022-01-31 01:00:00|4418.41|4417.81|4424.78|4424.18|4426.66|4426.06|4415.78|4415.18|11042
1643594400000|2022-01-31 02:00:00|4424.66|4424.06|4437.41|4436.81|4439.66|4439.06|4423.66|4423.06|13818
1643598000000|2022-01-31 03:00:00|4437.16|4436.56|4443.66|4443.06|4444.16|4443.56|4435.41|4434.81|9458
1643601600000|2022-01-31 04:00:00|4443.78|4443.18|4440.66|4440.06|4444.41|4443.81|4439.66|4439.06|5503
1643605200000|2022-01-31 05:00:00|4440.78|4440.18|4443.41|4442.81|4444.41|4443.81|4435.78|4435.18|6304
1643608800000|2022-01-31 06:00:00|4443.66|4443.06|4437.66|4437.06|4445.91|4445.31|4436.16|4435.56|7780
1643612400000|2022-01-31 07:00:00|4437.41|4436.81|4436.91|4436.31|4438.16|4437.56|4429.91|4429.31|14991
1643616000000|2022-01-31 08:00:00|4436.41|4435.81|4441.16|4440.56|4441.66|4441.06|4423.66|4423.06|31012
1643619600000|2022-01-31 09:00:00|4441.41|4440.81|4436.41|4435.81|4443.91|4443.31|4430.91|4430.31|17293
1643623200000|2022-01-31 10:00:00|4436.66|4436.06|4428.66|4428.06|4437.66|4437.06|4424.16|4423.56|19601
1643626800000|2022-01-31 11:00:00|4428.53|4427.93|4423.66|4423.06|4431.41|4430.81|4419.16|4418.56|19937
1643630400000|2022-01-31 12:00:00|4423.16|4422.56|4419.41|4418.81|4425.66|4425.06|4404.16|4403.56|36843
1643634000000|2022-01-31 13:00:00|4419.16|4418.56|4422.41|4421.81|4426.16|4425.56|4409.66|4409.06|39575
1643637600000|2022-01-31 14:00:00|4422.28|4421.68|4446.56|4446.16|4446.81|4446.41|4411.31|4410.91|201652
1643641200000|2022-01-31 15:00:00|4447.06|4446.66|4466.55|4466.15|4471.31|4470.91|4446.06|4445.66|248989
1643644800000|2022-01-31 16:00:00|4466.8|4466.4|4481.8|4481.4|4482.55|4482.15|4453.8|4453.4|155735
1643648400000|2022-01-31 17:00:00|4482.05|4481.65|4487.41|4487.01|4489.41|4489.01|4471.3|4470.9|117250
1643652000000|2022-01-31 18:00:00|4487.16|4486.76|4487.91|4487.51|4490.41|4490.01|4479.66|4479.26|101983
1643655600000|2022-01-31 19:00:00|4488.16|4487.76|4494.91|4494.51|4497.91|4497.51|4486.16|4485.76|105289
1643659200000|2022-01-31 20:00:00|4494.66|4494.26|4511.55|4511.15|4517.05|4516.65|4471.41|4471.01|424077
1643662800000|2022-01-31 21:00:00|4511.53|4511.13|4501.61|4500.11|4511.63|4511.13|4499.63|4499.03|89827
1643666400000|2022-01-31 22:00:00|4500.99|4499.49|4502.5|4501|4504.03|4502.53|4500.45|4498.95|0
1643670000000|2022-01-31 23:00:00|4503|4501.9|4502.63|4502.03|4506.13|4505.53|4498.38|4497.78|10353
1643673600000|2022-02-01 00:00:00|4502.88|4502.28|4503.88|4503.28|4505.63|4505.03|4500.63|4500.03|7686
1643677200000|2022-02-01 01:00:00|4503.75|4503.15|4491.13|4490.53|4504.13|4503.53|4489.25|4488.65|12588
1643680800000|2022-02-01 02:00:00|4490.88|4490.28|4493.38|4492.78|4495.38|4494.78|4488.38|4487.78|7501
1643684400000|2022-02-01 03:00:00|4493.63|4493.03|4501.13|4500.53|4501.38|4500.78|4492.13|4491.53|7948
1643688000000|2022-02-01 04:00:00|4501|4500.4|4501.63|4501.03|4502.13|4501.53|4497.38|4496.78|3859
1643691600000|2022-02-01 05:00:00|4501.38|4500.78|4504.13|4503.53|4504.88|4504.28|4499.63|4499.03|3541
1643695200000|2022-02-01 06:00:00|4504|4503.4|4504.25|4503.65|4506.88|4506.28|4499.38|4498.78|4641
1643698800000|2022-02-01 07:00:00|4504.13|4503.53|4509.13|4508.53|4515.13|4514.53|4502.38|4501.78|14272
1643702400000|2022-02-01 08:00:00|4508.88|4508.28|4518.63|4518.03|4523.38|4522.78|4505.63|4505.03|26856
1643706000000|2022-02-01 09:00:00|4517.88|4517.28|4501.13|4500.53|4519.88|4519.28|4491.63|4491.03|26685
1643709600000|2022-02-01 10:00:00|4500.88|4500.28|4500.13|4499.53|4508.38|4507.78|4497.13|4496.53|16526
1643713200000|2022-02-01 11:00:00|4499.88|4499.28|4501.13|4500.53|4511.13|4510.53|4498.63|4498.03|16857
1643716800000|2022-02-01 12:00:00|4501.25|4500.65|4509.13|4508.53|4512.38|4511.78|4500.13|4499.53|17505
1643720400000|2022-02-01 13:00:00|4509.38|4508.78|4519.25|4518.65|4519.38|4518.78|4508.13|4507.53|39703
1643724000000|2022-02-01 14:00:00|4519.38|4518.78|4511.4|4511|4523.78|4523.38|4500.28|4499.88|239565
1643727600000|2022-02-01 15:00:00|4511.65|4511.25|4514.28|4513.88|4514.28|4513.88|4483.53|4483.13|277150
1643731200000|2022-02-01 16:00:00|4513.53|4513.13|4521.03|4520.63|4524.28|4523.88|4504.03|4503.63|161376
1643734800000|2022-02-01 17:00:00|4520.9|4520.5|4518.53|4518.13|4523.03|4522.63|4504.15|4503.75|102229
1643738400000|2022-02-01 18:00:00|4518.28|4517.88|4518.28|4517.88|4520.78|4520.38|4509.53|4509.13|80432
1643742000000|2022-02-01 19:00:00|4518.53|4518.13|4518.53|4518.13|4522.78|4522.38|4509.53|4509.13|95890
1643745600000|2022-02-01 20:00:00|4518.4|4518|4543.06|4542.66|4550.19|4549.79|4516.53|4516.13|280482
1643749200000|2022-02-01 21:00:00|4543.16|4542.56|4559.68|4558.18|4563.98|4563.38|4542.98|4542.38|77930
1643752800000|2022-02-01 22:00:00|4559.2|4557.7|4560.35|4558.85|4560.9|4559.4|4555.38|4553.88|0
1643756400000|2022-02-01 23:00:00|4561.35|4560.75|4560.48|4559.88|4561.48|4560.88|4556.48|4555.88|9121
1643760000000|2022-02-02 00:00:00|4560.35|4559.75|4565.23|4564.63|4565.98|4565.38|4559.98|4559.38|8581
1643763600000|2022-02-02 01:00:00|4564.98|4564.38|4565.23|4564.63|4567.23|4566.63|4562.73|4562.13|4878
1643767200000|2022-02-02 02:00:00|4564.98|4564.38|4563.6|4563|4566.48|4565.88|4562.73|4562.13|3437
1643770800000|2022-02-02 03:00:00|4563.48|4562.88|4565.1|4564.5|4565.73|4565.13|4562.73|4562.13|1928
1643774400000|2022-02-02 04:00:00|4564.98|4564.38|4566.73|4566.13|4567.23|4566.63|4564.73|4564.13|2007
1643778000000|2022-02-02 05:00:00|4566.85|4566.25|4570.98|4570.38|4574.73|4574.13|4566.48|4565.88|6702
1643781600000|2022-02-02 06:00:00|4571.1|4570.5|4570.1|4569.5|4577.23|4576.63|4567.73|4567.13|5871
1643785200000|2022-02-02 07:00:00|4569.98|4569.38|4568.98|4568.38|4574.48|4573.88|4567.23|4566.63|7849
1643788800000|2022-02-02 08:00:00|4568.48|4567.88|4564.23|4563.63|4570.73|4570.13|4560.98|4560.38|19274
1643792400000|2022-02-02 09:00:00|4564.73|4564.13|4582.73|4582.13|4584.23|4583.63|4563.73|4563.13|19609
1643796000000|2022-02-02 10:00:00|4582.85|4582.25|4578.23|4577.63|4582.98|4582.38|4576.85|4576.25|14264
1643799600000|2022-02-02 11:00:00|4578.73|4578.13|4579.23|4578.63|4579.98|4579.38|4573.48|4572.88|11057
1643803200000|2022-02-02 12:00:00|4579.48|4578.88|4586.98|4586.38|4588.23|4587.63|4576.73|4576.13|28928
1643806800000|2022-02-02 13:00:00|4586.23|4585.63|4572.48|4571.88|4586.73|4586.13|4571.48|4570.88|34089
1643810400000|2022-02-02 14:00:00|4572.23|4571.63|4559.38|4558.98|4578.13|4577.73|4554.38|4553.98|219947
1643814000000|2022-02-02 15:00:00|4559.63|4559.23|4565|4564.6|4574.88|4574.48|4548.38|4547.98|268602
1643817600000|2022-02-02 16:00:00|4564.88|4564.48|4561.63|4561.23|4567.13|4566.73|4544.63|4544.23|177572
1643821200000|2022-02-02 17:00:00|4561.75|4561.35|4582.56|4582.16|4582.81|4582.41|4557.13|4556.73|115886
1643824800000|2022-02-02 18:00:00|4582.31|4581.91|4577.06|4576.66|4583.06|4582.66|4566.81|4566.41|97328
1643828400000|2022-02-02 19:00:00|4576.56|4576.16|4584.31|4583.91|4591.56|4591.16|4569.31|4568.91|129855
1643832000000|2022-02-02 20:00:00|4584.56|4584.16|4586.2|4585.8|4595.2|4594.8|4580.06|4579.66|261536
1643835600000|2022-02-02 21:00:00|4585.99|4585.59|4557.97|4556.47|4589.09|4588.49|4549.34|4548.74|107002
1643839200000|2022-02-02 22:00:00|4557.93|4556.43|4553.85|4552.35|4558.48|4556.98|4552.79|4551.29|0
1643842800000|2022-02-02 23:00:00|4554.96|4554.36|4540.21|4539.61|4557.09|4556.49|4539.34|4538.74|27335
1643846400000|2022-02-03 00:00:00|4540.09|4539.49|4541.09|4540.49|4547.09|4546.49|4539.34|4538.74|14449
1643850000000|2022-02-03 01:00:00|4541.34|4540.74|4538.34|4537.74|4544.71|4544.11|4537.59|4536.99|12702
1643853600000|2022-02-03 02:00:00|4538.09|4537.49|4541.34|4540.74|4542.34|4541.74|4535.84|4535.24|7308
1643857200000|2022-02-03 03:00:00|4541.59|4540.99|4544.84|4544.24|4545.59|4544.99|4540.84|4540.24|5590
1643860800000|2022-02-03 04:00:00|4544.59|4543.99|4544.84|4544.24|4545.84|4545.24|4543.84|4543.24|3772
1643864400000|2022-02-03 05:00:00|4544.59|4543.99|4544.34|4543.74|4546.34|4545.74|4543.34|4542.74|4667
1643868000000|2022-02-03 06:00:00|4544.59|4543.99|4541.84|4541.24|4544.84|4544.24|4540.96|4540.36|6399
1643871600000|2022-02-03 07:00:00|4542.09|4541.49|4551.09|4550.49|4551.59|4550.99|4540.84|4540.24|9590
1643875200000|2022-02-03 08:00:00|4550.59|4549.99|4549.09|4548.49|4553.09|4552.49|4544.84|4544.24|15033
1643878800000|2022-02-03 09:00:00|4548.84|4548.24|4535.84|4535.24|4550.21|4549.61|4534.34|4533.74|16565
1643882400000|2022-02-03 10:00:00|4535.59|4534.99|4535.09|4534.49|4541.96|4541.36|4532.59|4531.99|10997
1643886000000|2022-02-03 11:00:00|4534.84|4534.24|4538.34|4537.74|4540.59|4539.99|4529.34|4528.74|19880
1643889600000|2022-02-03 12:00:00|4538.09|4537.49|4545.09|4544.49|4549.84|4549.24|4532.09|4531.49|27652
1643893200000|2022-02-03 13:00:00|4544.84|4544.24|4521.21|4520.61|4545.09|4544.49|4520.59|4519.99|57226
1643896800000|2022-02-03 14:00:00|4521.09|4520.49|4516.61|4516.21|4536.99|4536.59|4514.24|4513.84|258733
1643900400000|2022-02-03 15:00:00|4516.49|4516.09|4533.23|4532.83|4542.73|4542.33|4514.49|4514.09|241886
1643904000000|2022-02-03 16:00:00|4533.35|4532.95|4515.48|4515.08|4543.23|4542.83|4515.35|4514.95|157552
1643907600000|2022-02-03 17:00:00|4515.73|4515.33|4512.85|4512.45|4519.73|4519.33|4505.73|4505.33|146788
1643911200000|2022-02-03 18:00:00|4513.1|4512.7|4513.35|4512.95|4520.6|4520.2|4504.35|4503.95|99240
1643914800000|2022-02-03 19:00:00|4513.1|4512.7|4496.1|4495.7|4519.35|4518.95|4490.97|4490.57|138649
1643918400000|2022-02-03 20:00:00|4495.85|4495.45|4481.4|4481|4507.1|4506.7|4471.65|4471.25|344729
1643922000000|2022-02-03 21:00:00|4480.65|4480.25|4531.48|4529.98|4533.25|4532.65|4479.37|4478.77|125548
1643925600000|2022-02-03 22:00:00|4531.46|4529.96|4526.89|4525.39|4531.68|4530.18|4521.45|4519.95|1
1643929200000|2022-02-03 23:00:00|4525.87|4525.27|4527.5|4526.9|4532.75|4532.15|4521|4520.4|16145
1643932800000|2022-02-04 00:00:00|4527.62|4527.02|4526.5|4525.9|4532.25|4531.65|4524|4523.4|12180
1643936400000|2022-02-04 01:00:00|4526.75|4526.15|4514.62|4514.02|4527.75|4527.15|4511.75|4511.15|15012
1643940000000|2022-02-04 02:00:00|4514.75|4514.15|4521|4520.4|4524.62|4524.02|4514.75|4514.15|6647
1643943600000|2022-02-04 03:00:00|4521.25|4520.65|4524.37|4523.77|4526|4525.4|4519.75|4519.15|4549
1643947200000|2022-02-04 04:00:00|4524.5|4523.9|4529.5|4528.9|4529.5|4528.9|4524|4523.4|4792
1643950800000|2022-02-04 05:00:00|4529.87|4529.27|4534.25|4533.65|4534.75|4534.15|4529.87|4529.27|8718
1643954400000|2022-02-04 06:00:00|4534.62|4534.02|4534.5|4533.9|4536|4535.4|4531.5|4530.9|5609
1643958000000|2022-02-04 07:00:00|4534.75|4534.15|4524.62|4524.02|4536.75|4536.15|4521.25|4520.65|13449
1643961600000|2022-02-04 08:00:00|4524.25|4523.65|4516|4515.4|4531.5|4530.9|4510.75|4510.15|23007
1643965200000|2022-02-04 09:00:00|4516.12|4515.52|4509.5|4508.9|4519.75|4519.15|4507.37|4506.77|21135
1643968800000|2022-02-04 10:00:00|4509|4508.4|4489.25|4488.65|4509.75|4509.15|4482|4481.4|40093
1643972400000|2022-02-04 11:00:00|4489|4488.4|4463.5|4462.9|4489.62|4489.02|4463.5|4462.9|43968
1643976000000|2022-02-04 12:00:00|4464.25|4463.65|4488.25|4487.65|4491.25|4490.65|4464.25|4463.65|37485
1643979600000|2022-02-04 13:00:00|4488.5|4487.9|4456.5|4455.9|4489.75|4489.15|4452.5|4451.9|113082
1643983200000|2022-02-04 14:00:00|4456.37|4455.77|4484.77|4484.37|4495.9|4495.5|4447.75|4447.15|267480
1643986800000|2022-02-04 15:00:00|4485.9|4485.5|4460.49|4460.09|4500.15|4499.75|4455.61|4455.21|278542
1643990400000|2022-02-04 16:00:00|4460.36|4459.96|4481.49|4481.09|4491.74|4491.34|4451.74|4451.34|188780
1643994000000|2022-02-04 17:00:00|4481.74|4481.34|4498.4|4498|4499.15|4498.75|4477.99|4477.59|107032
1643997600000|2022-02-04 18:00:00|4498.52|4498.12|4519.65|4519.25|4521.4|4521|4498.52|4498.12|146206
1644001200000|2022-02-04 19:00:00|4520.15|4519.75|4523.65|4523.25|4524.15|4523.75|4506.4|4506|141515
1644004800000|2022-02-04 20:00:00|4523.77|4523.37|4500.59|4500.19|4540.65|4540.25|4498.34|4497.94|308782
1644008400000|2022-02-04 21:00:00|4500.48|4500.08|4493.63|4492.13|4503.08|4502.48|4490.08|4489.48|80019
1644012000000|2022-02-04 22:00:00|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|0
1644188400000|2022-02-06 23:00:00|4502.2|4501.6|4506.83|4506.23|4507.83|4507.23|4496.58|4495.98|12947
1644192000000|2022-02-07 00:00:00|4506.95|4506.35|4493.58|4492.98|4507.33|4506.73|4487.95|4487.35|16072
1644195600000|2022-02-07 01:00:00|4493.83|4493.23|4490.45|4489.85|4499.33|4498.73|4488.45|4487.85|13296
1644199200000|2022-02-07 02:00:00|4490.58|4489.98|4482.83|4482.23|4493.83|4493.23|4479.83|4479.23|12007
1644202800000|2022-02-07 03:00:00|4483.08|4482.48|4491.08|4490.48|4494.08|4493.48|4482.83|4482.23|5863
1644206400000|2022-02-07 04:00:00|4490.83|4490.23|4502.83|4502.23|4505.58|4504.98|4490.83|4490.23|8582
1644210000000|2022-02-07 05:00:00|4502.95|4502.35|4502.08|4501.48|4504.58|4503.98|4497.33|4496.73|8169
1644213600000|2022-02-07 06:00:00|4502.45|4501.85|4504.08|4503.48|4504.83|4504.23|4494.83|4494.23|5703
1644217200000|2022-02-07 07:00:00|4504.2|4503.6|4507.08|4506.48|4512.83|4512.23|4500.83|4500.23|9925
1644220800000|2022-02-07 08:00:00|4507.2|4506.6|4494.2|4493.6|4509.33|4508.73|4481.08|4480.48|25284
1644224400000|2022-02-07 09:00:00|4494.08|4493.48|4489.83|4489.23|4500.58|4499.98|4481.83|4481.23|17621
1644228000000|2022-02-07 10:00:00|4489.58|4488.98|4488.33|4487.73|4496.2|4495.6|4487.33|4486.73|11283
1644231600000|2022-02-07 11:00:00|4488.08|4487.48|4495.2|4494.6|4499.08|4498.48|4485.08|4484.48|16561
1644235200000|2022-02-07 12:00:00|4495.83|4495.23|4507.33|4506.73|4510.58|4509.98|4495.83|4495.23|15568
1644238800000|2022-02-07 13:00:00|4507.08|4506.48|4510.58|4509.98|4516.08|4515.48|4505.33|4504.73|27012
1644242400000|2022-02-07 14:00:00|4510.83|4510.23|4511.73|4511.33|4516.48|4516.08|4494.6|4494.2|185405
1644246000000|2022-02-07 15:00:00|4511.98|4511.58|4510.23|4509.83|4520.98|4520.58|4497.48|4497.08|199625
1644249600000|2022-02-07 16:00:00|4509.73|4509.33|4494.48|4494.08|4513.23|4512.83|4483.73|4483.33|175181
1644253200000|2022-02-07 17:00:00|4494.23|4493.83|4489.79|4489.39|4495.04|4494.64|4481.04|4480.64|117608
1644256800000|2022-02-07 18:00:00|4490.04|4489.64|4507.38|4506.98|4509.13|4508.73|4488.04|4487.64|98950
1644260400000|2022-02-07 19:00:00|4507.63|4507.23|4512.38|4511.98|4517.88|4517.48|4501.63|4501.23|96589
1644264000000|2022-02-07 20:00:00|4512.13|4511.73|4485.19|4484.79|4523.13|4522.73|4471.19|4470.79|289980
1644267600000|2022-02-07 21:00:00|4485.15|4484.75|4492.48|4490.98|4493.25|4492.65|4484.75|4484.15|52374
1644271200000|2022-02-07 22:00:00|4492.26|4490.76|4493.6|4492.1|4493.97|4492.47|4492.26|4490.76|1
1644274800000|2022-02-07 23:00:00|4492.12|4491.52|4494.87|4494.27|4495.5|4494.9|4489.75|4489.15|6132
1644278400000|2022-02-08 00:00:00|4495|4494.4|4493.75|4493.15|4497|4496.4|4489.75|4489.15|7041
1644282000000|2022-02-08 01:00:00|4493.5|4492.9|4485.75|4485.15|4493.62|4493.02|4484.25|4483.65|9605
1644285600000|2022-02-08 02:00:00|4485.87|4485.27|4489|4488.4|4489.5|4488.9|4480.75|4480.15|7217
1644289200000|2022-02-08 03:00:00|4489.12|4488.52|4486.37|4485.77|4490.75|4490.15|4485.25|4484.65|4047
1644292800000|2022-02-08 04:00:00|4486.5|4485.9|4487.75|4487.15|4488.25|4487.65|4485.25|4484.65|3052
1644296400000|2022-02-08 05:00:00|4487.62|4487.02|4481.5|4480.9|4488|4487.4|4479.75|4479.15|7113
1644300000000|2022-02-08 06:00:00|4481.37|4480.77|4486.62|4486.02|4490|4489.4|4479.62|4479.02|5532
1644303600000|2022-02-08 07:00:00|4486.25|4485.65|4483.25|4482.65|4493|4492.4|4480.25|4479.65|9860
1644307200000|2022-02-08 08:00:00|4483.75|4483.15|4493.25|4492.65|4496.75|4496.15|4480.25|4479.65|18636
1644310800000|2022-02-08 09:00:00|4493.12|4492.52|4491|4490.4|4503.87|4503.27|4489.62|4489.02|19353
1644314400000|2022-02-08 10:00:00|4490.75|4490.15|4488.75|4488.15|4491.5|4490.9|4483.5|4482.9|13598
1644318000000|2022-02-08 11:00:00|4489|4488.4|4479|4478.4|4489.87|4489.27|4475.5|4474.9|19517
1644321600000|2022-02-08 12:00:00|4478.37|4477.77|4478.12|4477.52|4480.75|4480.15|4471.75|4471.15|18549
1644325200000|2022-02-08 13:00:00|4478.25|4477.65|4480.62|4480.02|4484.25|4483.65|4475.25|4474.65|25390
1644328800000|2022-02-08 14:00:00|4480.75|4480.15|4476.9|4476.5|4487.15|4486.75|4473.65|4473.25|163463
1644332400000|2022-02-08 15:00:00|4476.65|4476.25|4492.08|4491.68|4495.83|4495.43|4464.9|4464.5|225907
1644336000000|2022-02-08 16:00:00|4492.33|4491.93|4513.83|4513.43|4515.33|4514.93|4491.58|4491.18|161314
1644339600000|2022-02-08 17:00:00|4514.08|4513.68|4519.03|4518.63|4525.53|4525.13|4508.08|4507.68|106323
1644343200000|2022-02-08 18:00:00|4518.78|4518.38|4516.53|4516.13|4519.53|4519.13|4509.53|4509.13|104476
1644346800000|2022-02-08 19:00:00|4516.65|4516.25|4500.03|4499.63|4521.28|4520.88|4495.03|4494.63|150982
1644350400000|2022-02-08 20:00:00|4500.28|4499.88|4521.41|4521.01|4531.91|4531.51|4494.03|4493.63|285967
1644354000000|2022-02-08 21:00:00|4520.84|4520.44|4526.39|4524.89|4529.19|4528.59|4519.19|4518.59|48013
1644357600000|2022-02-08 22:00:00|4526.72|4525.22|4525.8|4524.3|4526.72|4525.22|4525.45|4523.95|0
1644361200000|2022-02-08 23:00:00|4526.13|4524.63|4532.81|4532.21|4534.19|4533.59|4525.69|4524.63|7392
1644364800000|2022-02-09 00:00:00|4532.94|4532.34|4527.94|4527.34|4534.44|4533.84|4526.19|4525.59|6971
1644368400000|2022-02-09 01:00:00|4527.69|4527.09|4529.44|4528.84|4533.44|4532.84|4525.69|4525.09|7943
1644372000000|2022-02-09 02:00:00|4529.56|4528.96|4529.69|4529.09|4531.69|4531.09|4527.44|4526.84|4409
1644375600000|2022-02-09 03:00:00|4529.44|4528.84|4536.44|4535.84|4537.44|4536.84|4529.44|4528.84|5517
1644379200000|2022-02-09 04:00:00|4536.56|4535.96|4542.94|4542.34|4543.19|4542.59|4536.19|4535.59|6605
1644382800000|2022-02-09 05:00:00|4543.06|4542.46|4539.94|4539.34|4544.56|4543.96|4539.94|4539.34|5544
1644386400000|2022-02-09 06:00:00|4540.19|4539.59|4537.69|4537.09|4542.19|4541.59|4537.69|4537.09|4974
1644390000000|2022-02-09 07:00:00|4537.44|4536.84|4533.44|4532.84|4540.44|4539.84|4529.19|4528.59|9500
1644393600000|2022-02-09 08:00:00|4533.31|4532.71|4548.19|4547.59|4552.19|4551.59|4530.69|4530.09|25760
1644397200000|2022-02-09 09:00:00|4548.31|4547.71|4547.94|4547.34|4553.19|4552.59|4547.06|4546.46|11893
1644400800000|2022-02-09 10:00:00|4548.19|4547.59|4552.69|4552.09|4554.94|4554.34|4546.94|4546.34|10050
1644404400000|2022-02-09 11:00:00|4552.94|4552.34|4555.44|4554.84|4556.69|4556.09|4549.19|4548.59|8726
1644408000000|2022-02-09 12:00:00|4555.56|4554.96|4559.69|4559.09|4561.44|4560.84|4554.44|4553.84|16931
1644411600000|2022-02-09 13:00:00|4559.81|4559.21|4561.44|4560.84|4564.69|4564.09|4557.69|4557.09|25934
1644415200000|2022-02-09 14:00:00|4561.69|4561.09|4566.34|4565.94|4576.34|4575.94|4561.19|4560.59|162781
1644418800000|2022-02-09 15:00:00|4566.09|4565.69|4580.6|4580.2|4580.85|4580.45|4564.09|4563.69|217591
1644422400000|2022-02-09 16:00:00|4581.6|4581.2|4571.6|4571.2|4583.1|4582.7|4568.1|4567.7|134529
1644426000000|2022-02-09 17:00:00|4571.35|4570.95|4579.1|4578.7|4579.6|4579.2|4566.6|4566.2|105377
1644429600000|2022-02-09 18:00:00|4579.35|4578.95|4580.35|4579.95|4581.35|4580.95|4573.85|4573.45|68660
1644433200000|2022-02-09 19:00:00|4580.6|4580.2|4579.35|4578.95|4588.6|4588.2|4578.85|4578.45|109124
1644436800000|2022-02-09 20:00:00|4579.1|4578.7|4587.23|4586.83|4590.23|4589.83|4570.35|4569.95|294251
1644440400000|2022-02-09 21:00:00|4586.65|4586.25|4589.34|4587.84|4592.25|4591.65|4582.5|4581.9|72051
1644444000000|2022-02-09 22:00:00|4589.37|4587.87|4589.74|4588.24|4589.74|4588.24|4588.62|4587.12|15
1644447600000|2022-02-09 23:00:00|4590.62|4590.02|4586.62|4586.02|4591.12|4590.52|4583.75|4583.15|6902
1644451200000|2022-02-10 00:00:00|4586.75|4586.15|4579.25|4578.65|4587.5|4586.9|4579.25|4578.65|8234
1644454800000|2022-02-10 01:00:00|4579.37|4578.77|4574.5|4573.9|4579.75|4579.15|4571.5|4570.9|10989
1644458400000|2022-02-10 02:00:00|4574.37|4573.77|4573|4572.4|4575|4574.4|4570.87|4570.27|8275
1644462000000|2022-02-10 03:00:00|4572.75|4572.15|4575.25|4574.65|4576|4575.4|4571.5|4570.9|4568
1644465600000|2022-02-10 04:00:00|4575.12|4574.52|4576.5|4575.9|4577.25|4576.65|4574.5|4573.9|3180
1644469200000|2022-02-10 05:00:00|4576.25|4575.65|4579.75|4579.15|4579.75|4579.15|4574|4573.4|3940
1644472800000|2022-02-10 06:00:00|4580|4579.4|4581.75|4581.15|4584|4583.4|4579|4578.4|4855
1644476400000|2022-02-10 07:00:00|4581.5|4580.9|4584.37|4583.77|4584.5|4583.9|4578.25|4577.65|4768
1644480000000|2022-02-10 08:00:00|4584.5|4583.9|4573.5|4572.9|4587.25|4586.65|4573|4572.4|16582
1644483600000|2022-02-10 09:00:00|4573.25|4572.65|4575.75|4575.15|4578.75|4578.15|4571.5|4570.9|10191
1644487200000|2022-02-10 10:00:00|4575.62|4575.02|4580.25|4579.65|4580.37|4579.77|4572.5|4571.9|7234
1644490800000|2022-02-10 11:00:00|4580.5|4579.9|4577.75|4577.15|4581.5|4580.9|4576.5|4575.9|7849
1644494400000|2022-02-10 12:00:00|4577.62|4577.02|4583.25|4582.65|4585.25|4584.65|4577.5|4576.9|15248
1644498000000|2022-02-10 13:00:00|4583.75|4583.15|4542.25|4541.65|4590.5|4589.9|4539.25|4538.65|148189
1644501600000|2022-02-10 14:00:00|4542.37|4541.77|4563.15|4562.75|4567.15|4566.75|4519.75|4519.15|312599
1644505200000|2022-02-10 15:00:00|4563.9|4563.5|4567.63|4567.23|4589.75|4589.35|4561.9|4561.5|311497
1644508800000|2022-02-10 16:00:00|4567.38|4566.98|4574.63|4574.23|4575.88|4575.48|4555.63|4555.23|232433
1644512400000|2022-02-10 17:00:00|4574.88|4574.48|4549.63|4549.23|4577.88|4577.48|4540.13|4539.73|240334
1644516000000|2022-02-10 18:00:00|4549.38|4548.98|4532.97|4532.57|4556.13|4555.73|4512.72|4512.32|285886
1644519600000|2022-02-10 19:00:00|4532.72|4532.32|4510.72|4510.32|4534.22|4533.82|4506.72|4506.32|226653
1644523200000|2022-02-10 20:00:00|4511.47|4511.07|4506.27|4505.87|4523.47|4523.07|4484.02|4483.62|391903
1644526800000|2022-02-10 21:00:00|4506.09|4505.69|4502.71|4501.21|4506.19|4505.69|4492.19|4491.59|67072
1644530400000|2022-02-10 22:00:00|4501.32|4499.82|4501.31|4499.81|4502.86|4501.36|4500.88|4499.38|0
1644534000000|2022-02-10 23:00:00|4502.11|4500.61|4492.19|4491.59|4505.44|4504.84|4490.94|4490.34|13440
1644537600000|2022-02-11 00:00:00|4491.44|4490.84|4486.44|4485.84|4493.19|4492.59|4481.19|4480.59|14282
1644541200000|2022-02-11 01:00:00|4487.19|4486.59|4490.19|4489.59|4495.19|4494.59|4480.31|4479.71|12617
1644544800000|2022-02-11 02:00:00|4490.06|4489.46|4489.81|4489.21|4490.94|4490.34|4482.06|4481.46|9476
1644548400000|2022-02-11 03:00:00|4489.69|4489.09|4486.69|4486.09|4490.19|4489.59|4480.19|4479.59|8399
1644552000000|2022-02-11 04:00:00|4486.94|4486.34|4473.19|4472.59|4487.19|4486.59|4470.44|4469.84|11708
1644555600000|2022-02-11 05:00:00|4472.94|4472.34|4465.94|4465.34|4474.31|4473.71|4462.19|4461.59|13194
1644559200000|2022-02-11 06:00:00|4465.56|4464.96|4473.19|4472.59|4474.31|4473.71|4462.94|4462.34|9635
1644562800000|2022-02-11 07:00:00|4473.44|4472.84|4484.06|4483.46|4485.19|4484.59|4472.94|4472.34|16275
1644566400000|2022-02-11 08:00:00|4482.94|4482.34|4478.44|4477.84|4497.19|4496.59|4477.94|4477.34|27311
1644570000000|2022-02-11 09:00:00|4478.56|4477.96|4478.94|4478.34|4489.69|4489.09|4474.94|4474.34|16259
1644573600000|2022-02-11 10:00:00|4479.19|4478.59|4485.81|4485.21|4487.19|4486.59|4478.19|4477.59|14119
1644577200000|2022-02-11 11:00:00|4485.69|4485.09|4480.94|4480.34|4486.06|4485.46|4476.69|4476.09|11523
1644580800000|2022-02-11 12:00:00|4481.19|4480.59|4495.44|4494.84|4504.94|4504.34|4480.94|4480.34|29731
1644584400000|2022-02-11 13:00:00|4495.69|4495.09|4510.44|4509.84|4514.19|4513.59|4491.69|4491.09|50368
1644588000000|2022-02-11 14:00:00|4510.31|4509.71|4503.71|4503.31|4527.84|4527.44|4500.09|4499.69|219679
1644591600000|2022-02-11 15:00:00|4504.34|4503.94|4501.62|4501.22|4519.84|4519.44|4494.37|4493.97|258242
1644595200000|2022-02-11 16:00:00|4501.87|4501.47|4490.62|4490.22|4512.87|4512.47|4479.87|4479.47|202299
1644598800000|2022-02-11 17:00:00|4490.12|4489.72|4478.54|4478.14|4497.87|4497.47|4475.41|4475.01|123387
1644602400000|2022-02-11 18:00:00|4478.42|4478.02|4429.29|4428.89|4488.92|4488.52|4421.67|4421.27|349883
1644606000000|2022-02-11 19:00:00|4428.79|4428.39|4420.67|4420.27|4450.42|4450.02|4406.17|4405.77|415641
1644609600000|2022-02-11 20:00:00|4420.92|4420.52|4415.32|4414.92|4439.17|4438.77|4400.57|4400.17|478008
1644613200000|2022-02-11 21:00:00|4415|4414.6|4426.02|4424.52|4431.1|4430.5|4410.1|4409.5|100887
1644793200000|2022-02-13 23:00:00|4418.22|4417.62|4424.1|4423.5|4427.35|4426.75|4408.1|4407.5|26138
1644796800000|2022-02-14 00:00:00|4424.35|4423.75|4424.85|4424.25|4430.1|4429.5|4415.1|4414.5|14885
1644800400000|2022-02-14 01:00:00|4425.72|4425.12|4416.1|4415.5|4428.35|4427.75|4413.22|4412.62|12888
1644804000000|2022-02-14 02:00:00|4415.97|4415.37|4421.1|4420.5|4424.1|4423.5|4412.35|4411.75|8294
1644807600000|2022-02-14 03:00:00|4421.22|4420.62|4429.6|4429|4430.35|4429.75|4417.35|4416.75|7760
1644811200000|2022-02-14 04:00:00|4429.35|4428.75|4428.1|4427.5|4429.85|4429.25|4424.35|4423.75|4391
1644814800000|2022-02-14 05:00:00|4427.85|4427.25|4423.35|4422.75|4432.47|4431.87|4421.6|4421|7071
1644818400000|2022-02-14 06:00:00|4423.85|4423.25|4425.72|4425.12|4425.85|4425.25|4416.6|4416|6210
1644822000000|2022-02-14 07:00:00|4425.85|4425.25|4427.22|4426.62|4434.85|4434.25|4413.35|4412.75|14472
1644825600000|2022-02-14 08:00:00|4426.85|4426.25|4376.6|4376|4427.85|4427.25|4373.35|4372.75|61190
1644829200000|2022-02-14 09:00:00|4376.35|4375.75|4372.1|4371.5|4388.35|4387.75|4367.1|4366.5|37484
1644832800000|2022-02-14 10:00:00|4372.22|4371.62|4382.6|4382|4391.1|4390.5|4361.35|4360.75|28370
1644836400000|2022-02-14 11:00:00|4382.35|4381.75|4384.72|4384.12|4389.1|4388.5|4375.35|4374.75|23167
1644840000000|2022-02-14 12:00:00|4385.1|4384.5|4415.35|4414.75|4427.1|4426.5|4374.85|4374.25|79882
1644843600000|2022-02-14 13:00:00|4415.85|4415.25|4404.97|4404.37|4424.35|4423.75|4398.85|4398.25|83763
1644847200000|2022-02-14 14:00:00|4404.85|4404.25|4412.5|4412.1|4423.25|4422.85|4400.5|4400.1|219559
1644850800000|2022-02-14 15:00:00|4412|4411.6|4390.04|4389.64|4415.15|4414.75|4385.54|4385.14|293237
1644854400000|2022-02-14 16:00:00|4390.29|4389.89|4413.04|4412.64|4418.04|4417.64|4387.79|4387.39|209972
1644858000000|2022-02-14 17:00:00|4413.29|4412.89|4420.54|4420.14|4426.29|4425.89|4407.04|4406.64|111365
1644861600000|2022-02-14 18:00:00|4420.41|4420.01|4373.43|4373.03|4427.54|4427.14|4373.18|4372.78|177485
1644865200000|2022-02-14 19:00:00|4373.8|4373.4|4392.18|4391.78|4400.18|4399.78|4364.68|4364.28|265948
1644868800000|2022-02-14 20:00:00|4392.43|4392.03|4401.72|4401.32|4413.22|4412.82|4379.68|4379.28|313381
1644872400000|2022-02-14 21:00:00|4401.21|4400.81|4402.1|4400.6|4406.06|4405.46|4399.81|4399.21|45414
1644876000000|2022-02-14 22:00:00|4402.14|4400.64|4402.94|4401.44|4403.56|4402.06|4402.14|4400.64|0
1644879600000|2022-02-14 23:00:00|4400.43|4399.83|4410.31|4409.71|4410.31|4409.71|4400.43|4399.83|5494
1644883200000|2022-02-15 00:00:00|4410.81|4410.21|4405.06|4404.46|4412.06|4411.46|4396.81|4396.21|11434
1644886800000|2022-02-15 01:00:00|4405.56|4404.96|4408.56|4407.96|4408.81|4408.21|4401.06|4400.46|8672
1644890400000|2022-02-15 02:00:00|4408.31|4407.71|4414.81|4414.21|4417.56|4416.96|4407.43|4406.83|7654
1644894000000|2022-02-15 03:00:00|4414.93|4414.33|4406.56|4405.96|4414.93|4414.33|4405.56|4404.96|6000
1644897600000|2022-02-15 04:00:00|4406.81|4406.21|4404.68|4404.08|4407.81|4407.21|4401.31|4400.71|4437
1644901200000|2022-02-15 05:00:00|4404.81|4404.21|4394.68|4394.08|4404.81|4404.21|4389.06|4388.46|8928
1644904800000|2022-02-15 06:00:00|4394.56|4393.96|4399.18|4398.58|4402.06|4401.46|4393.56|4392.96|5259
1644908400000|2022-02-15 07:00:00|4399.56|4398.96|4396.56|4395.96|4405.93|4405.33|4391.56|4390.96|9718
1644912000000|2022-02-15 08:00:00|4396.31|4395.71|4451.06|4450.46|4458.56|4457.96|4392.31|4391.71|76020
1644915600000|2022-02-15 09:00:00|4450.81|4450.21|4456.31|4455.71|4460.81|4460.21|4448.06|4447.46|24359
1644919200000|2022-02-15 10:00:00|4456.43|4455.83|4458.81|4458.21|4463.68|4463.08|4446.56|4445.96|29494
1644922800000|2022-02-15 11:00:00|4458.56|4457.96|4465.18|4464.58|4471.31|4470.71|4457.93|4457.33|17828
1644926400000|2022-02-15 12:00:00|4465.06|4464.46|4469.43|4468.83|4474.93|4474.33|4459.31|4458.71|40146
1644930000000|2022-02-15 13:00:00|4469.06|4468.46|4452.06|4451.46|4470.81|4470.21|4450.81|4450.21|49229
1644933600000|2022-02-15 14:00:00|4452.31|4451.71|4451.21|4450.81|4468.96|4468.56|4445.71|4445.31|200360
1644937200000|2022-02-15 15:00:00|4451.71|4451.31|4465.88|4465.48|4469.88|4469.48|4446.21|4445.81|189105
1644940800000|2022-02-15 16:00:00|4466.13|4465.73|4466.88|4466.48|4470.63|4470.23|4458.38|4457.98|126540
1644944400000|2022-02-15 17:00:00|4467.13|4466.73|4449.36|4448.96|4469.88|4469.48|4442.61|4442.21|114356
1644948000000|2022-02-15 18:00:00|4449.61|4449.21|4465.36|4464.96|4466.36|4465.96|4448.11|4447.71|83802
1644951600000|2022-02-15 19:00:00|4465.61|4465.21|4464.11|4463.71|4467.86|4467.46|4455.36|4454.96|112009
1644955200000|2022-02-15 20:00:00|4464.36|4463.96|4471.19|4470.79|4473.19|4472.79|4448.94|4448.54|298562
1644958800000|2022-02-15 21:00:00|4471.29|4470.69|4464.38|4462.88|4471.29|4470.69|4458.44|4457.84|56856
1644962400000|2022-02-15 22:00:00|4464.45|4462.95|4463.25|4461.75|4464.74|4463.24|4462.02|4460.52|5
1644966000000|2022-02-15 23:00:00|4463.22|4461.72|4458.94|4458.34|4465.94|4465.34|4457.19|4456.59|7217
1644969600000|2022-02-16 00:00:00|4458.69|4458.09|4456.44|4455.84|4460.44|4459.84|4456.19|4455.59|8233
1644973200000|2022-02-16 01:00:00|4456.69|4456.09|4458.44|4457.84|4459.44|4458.84|4456.19|4455.59|7087
1644976800000|2022-02-16 02:00:00|4458.69|4458.09|4458.94|4458.34|4461.69|4461.09|4457.19|4456.59|4668
1644980400000|2022-02-16 03:00:00|4459.19|4458.59|4458.44|4457.84|4459.94|4459.34|4456.19|4455.59|3006
1644984000000|2022-02-16 04:00:00|4458.19|4457.59|4460.69|4460.09|4460.94|4460.34|4457.19|4456.59|1921
1644987600000|2022-02-16 05:00:00|4460.94|4460.34|4463.31|4462.71|4464.44|4463.84|4460.44|4459.84|3467
1644991200000|2022-02-16 06:00:00|4463.44|4462.84|4465.44|4464.84|4466.44|4465.84|4460.69|4460.09|4112
1644994800000|2022-02-16 07:00:00|4465.19|4464.59|4465.19|4464.59|4468.94|4468.34|4461.69|4461.09|6705
1644998400000|2022-02-16 08:00:00|4465.31|4464.71|4480.94|4480.34|4484.69|4484.09|4459.44|4458.84|29041
1645002000000|2022-02-16 09:00:00|4480.69|4480.09|4468.94|4468.34|4488.94|4488.34|4467.56|4466.96|26130
1645005600000|2022-02-16 10:00:00|4468.69|4468.09|4465.94|4465.34|4469.94|4469.34|4456.19|4455.59|18000
1645009200000|2022-02-16 11:00:00|4465.81|4465.21|4466.94|4466.34|4469.44|4468.84|4460.69|4460.09|12611
1645012800000|2022-02-16 12:00:00|4466.44|4465.84|4460.69|4460.09|4470.44|4469.84|4457.19|4456.59|22844
1645016400000|2022-02-16 13:00:00|4461.19|4460.59|4452.44|4451.84|4470.31|4469.71|4449.94|4449.34|54284
1645020000000|2022-02-16 14:00:00|4452.19|4451.59|4437.34|4436.94|4457.84|4457.44|4433.84|4433.44|193670
1645023600000|2022-02-16 15:00:00|4436.84|4436.44|4440.36|4439.96|4446.11|4445.71|4432.86|4432.46|169421
1645027200000|2022-02-16 16:00:00|4440.86|4440.46|4446.36|4445.96|4447.86|4447.46|4438.11|4437.71|105226
1645030800000|2022-02-16 17:00:00|4446.86|4446.46|4438.68|4438.28|4450.11|4449.71|4430.11|4429.71|102684
1645034400000|2022-02-16 18:00:00|4438.43|4438.03|4439.55|4439.15|4443.43|4443.03|4434.8|4434.4|67111
1645038000000|2022-02-16 19:00:00|4439.68|4439.28|4475.93|4475.53|4481.93|4481.53|4430.18|4429.78|257073
1645041600000|2022-02-16 20:00:00|4476.68|4476.28|4476.86|4476.46|4490.68|4490.28|4472.86|4472.46|218046
1645045200000|2022-02-16 21:00:00|4476.43|4476.03|4471.72|4470.22|4477.97|4477.37|4469.97|4469.37|54098
1645048800000|2022-02-16 22:00:00|4471.32|4469.82|4472.01|4470.51|4474.48|4472.98|4471.32|4469.82|2
1645052400000|2022-02-16 23:00:00|4471.59|4470.99|4467.72|4467.12|4480.72|4480.12|4466.47|4465.87|15480
1645056000000|2022-02-17 00:00:00|4467.59|4466.99|4467.97|4467.37|4470.22|4469.62|4464.97|4464.37|10503
1645059600000|2022-02-17 01:00:00|4468.09|4467.49|4468.34|4467.74|4471.59|4470.99|4466.47|4465.87|6181
1645063200000|2022-02-17 02:00:00|4468.22|4467.62|4473.22|4472.62|4473.47|4472.87|4468.22|4467.62|4133
1645066800000|2022-02-17 03:00:00|4473.34|4472.74|4456.22|4455.62|4473.97|4473.37|4456.22|4455.62|17155
1645070400000|2022-02-17 04:00:00|4454.72|4454.12|4448.97|4448.37|4458.97|4458.37|4442.47|4441.87|40179
1645074000000|2022-02-17 05:00:00|4449.09|4448.49|4456.84|4456.24|4461.47|4460.87|4447.22|4446.62|15759
1645077600000|2022-02-17 06:00:00|4456.47|4455.87|4457.47|4456.87|4463.47|4462.87|4450.47|4449.87|15811
1645081200000|2022-02-17 07:00:00|4457.22|4456.62|4464.84|4464.24|4466.47|4465.87|4456.59|4455.99|11266
1645084800000|2022-02-17 08:00:00|4464.72|4464.12|4452.09|4451.49|4473.97|4473.37|4443.34|4442.74|37904
1645088400000|2022-02-17 09:00:00|4451.97|4451.37|4449.72|4449.12|4456.09|4455.49|4444.47|4443.87|15961
1645092000000|2022-02-17 10:00:00|4449.59|4448.99|4454.22|4453.62|4457.97|4457.37|4447.97|4447.37|9181
1645095600000|2022-02-17 11:00:00|4454.34|4453.74|4453.97|4453.37|4455.47|4454.87|4449.22|4448.62|12797
1645099200000|2022-02-17 12:00:00|4454.47|4453.87|4464.72|4464.12|4466.47|4465.87|4453.84|4453.24|18459
1645102800000|2022-02-17 13:00:00|4464.47|4463.87|4439.47|4438.87|4470.22|4469.62|4437.47|4436.87|57512
1645106400000|2022-02-17 14:00:00|4439.72|4439.12|4417.37|4416.97|4454.72|4454.12|4415.37|4414.97|218655
1645110000000|2022-02-17 15:00:00|4417.87|4417.47|4418.49|4418.09|4426.12|4425.72|4407.62|4407.22|227639
1645113600000|2022-02-17 16:00:00|4418.12|4417.72|4421.37|4420.97|4430.62|4430.22|4415.87|4415.47|131270
1645117200000|2022-02-17 17:00:00|4421.62|4421.22|4420.67|4420.27|4427.87|4427.47|4416.87|4416.47|81190
1645120800000|2022-02-17 18:00:00|4420.42|4420.02|4412.42|4412.02|4421.92|4421.52|4408.92|4408.52|84577
1645124400000|2022-02-17 19:00:00|4412.17|4411.77|4392.67|4392.27|4412.17|4411.77|4391.92|4391.52|120568
1645128000000|2022-02-17 20:00:00|4392.92|4392.52|4380.73|4380.33|4395.17|4394.77|4373.98|4373.58|358919
1645131600000|2022-02-17 21:00:00|4380.09|4379.69|4380.64|4379.14|4384.56|4383.96|4372.94|4372.34|68412
1645135200000|2022-02-17 22:00:00|4381.19|4379.69|4380.31|4378.81|4381.19|4379.69|4379.22|4377.72|0
1645138800000|2022-02-17 23:00:00|4380.06|4379.46|4384.19|4383.59|4386.06|4385.46|4374.19|4373.59|11300
1645142400000|2022-02-18 00:00:00|4383.94|4383.34|4381.44|4380.84|4386.94|4386.34|4374.06|4373.46|12643
1645146000000|2022-02-18 01:00:00|4381.94|4381.34|4406.19|4405.59|4409.69|4409.09|4377.06|4376.46|34316
1645149600000|2022-02-18 02:00:00|4406.44|4405.84|4404.94|4404.34|4408.94|4408.34|4400.69|4400.09|14268
1645153200000|2022-02-18 03:00:00|4405.19|4404.59|4409.44|4408.84|4413.19|4412.59|4402.44|4401.84|10215
1645156800000|2022-02-18 04:00:00|4409.69|4409.09|4410.19|4409.59|4416.94|4416.34|4409.56|4408.96|7678
1645160400000|2022-02-18 05:00:00|4409.94|4409.34|4406.94|4406.34|4411.94|4411.34|4405.94|4405.34|5149
1645164000000|2022-02-18 06:00:00|4406.69|4406.09|4402.19|4401.59|4407.69|4407.09|4401.19|4400.59|7094
1645167600000|2022-02-18 07:00:00|4402.44|4401.84|4403.19|4402.59|4406.69|4406.09|4399.94|4399.34|10014
1645171200000|2022-02-18 08:00:00|4403.44|4402.84|4404.81|4404.21|4412.69|4412.09|4401.44|4400.84|17250
1645174800000|2022-02-18 09:00:00|4404.94|4404.34|4404.69|4404.09|4406.44|4405.84|4395.19|4394.59|13001
1645178400000|2022-02-18 10:00:00|4404.81|4404.21|4400.69|4400.09|4405.69|4405.09|4398.94|4398.34|10425
1645182000000|2022-02-18 11:00:00|4400.44|4399.84|4397.94|4397.34|4405.19|4404.59|4392.94|4392.34|14177
1645185600000|2022-02-18 12:00:00|4397.69|4397.09|4402.69|4402.09|4403.69|4403.09|4396.06|4395.46|12785
1645189200000|2022-02-18 13:00:00|4402.19|4401.59|4380.94|4380.34|4405.19|4404.59|4365.19|4364.59|80965
1645192800000|2022-02-18 14:00:00|4381.19|4380.59|4392.21|4391.81|4395.59|4395.19|4368.09|4367.69|209565
1645196400000|2022-02-18 15:00:00|4392.46|4392.06|4363.34|4362.94|4395.34|4394.94|4360.84|4360.44|206003
1645200000000|2022-02-18 16:00:00|4363.09|4362.69|4340.81|4340.41|4364.81|4364.41|4337.81|4337.41|202209
1645203600000|2022-02-18 17:00:00|4340.56|4340.16|4333.76|4333.36|4359.31|4358.91|4333.26|4332.86|164726
1645207200000|2022-02-18 18:00:00|4333.51|4333.11|4348.26|4347.86|4352.26|4351.86|4326.76|4326.36|130994
1645210800000|2022-02-18 19:00:00|4348.51|4348.11|4375.51|4375.11|4379.26|4378.86|4346.01|4345.61|181169
1645214400000|2022-02-18 20:00:00|4375.26|4374.86|4351.46|4351.06|4382.76|4382.36|4336.71|4336.31|321497
1645218000000|2022-02-18 21:00:00|4351.56|4350.96|4350.52|4349.02|4361.56|4360.96|4349.43|4348.83|64308
1645398000000|2022-02-20 23:00:00|4332.68|4332.08|4328.18|4327.58|4339.31|4338.71|4321.93|4321.33|19292
1645401600000|2022-02-21 00:00:00|4328.06|4327.46|4355.68|4355.08|4358.06|4357.46|4320.18|4319.58|29168
1645405200000|2022-02-21 01:00:00|4354.93|4354.33|4372.68|4372.08|4379.56|4378.96|4343.43|4342.83|36720
1645408800000|2022-02-21 02:00:00|4372.93|4372.33|4374.31|4373.71|4377.18|4376.58|4368.31|4367.71|7990
1645412400000|2022-02-21 03:00:00|4374.43|4373.83|4366.31|4365.71|4377.31|4376.71|4364.56|4363.96|8184
1645416000000|2022-02-21 04:00:00|4366.06|4365.46|4372.81|4372.21|4373.81|4373.21|4364.56|4363.96|5590
1645419600000|2022-02-21 05:00:00|4372.56|4371.96|4376.06|4375.46|4376.56|4375.96|4371.06|4370.46|5133
1645423200000|2022-02-21 06:00:00|4375.81|4375.21|4387.81|4387.21|4390.93|4390.33|4375.18|4374.58|9485
1645426800000|2022-02-21 07:00:00|4388.06|4387.46|4385.18|4384.58|4396.81|4396.21|4383.56|4382.96|18347
1645430400000|2022-02-21 08:00:00|4385.06|4384.46|4371.06|4370.46|4387.56|4386.96|4366.81|4366.21|26085
1645434000000|2022-02-21 09:00:00|4371.93|4371.33|4354.43|4353.83|4371.93|4371.33|4352.81|4352.21|16436
1645437600000|2022-02-21 10:00:00|4354.31|4353.71|4350.43|4349.83|4358.31|4357.71|4347.31|4346.71|14147
1645441200000|2022-02-21 11:00:00|4350.68|4350.08|4340.31|4339.71|4354.18|4353.58|4330.18|4329.58|21008
1645444800000|2022-02-21 12:00:00|4340.06|4339.46|4325.68|4325.08|4340.43|4339.83|4315.06|4314.46|28341
1645448400000|2022-02-21 13:00:00|4325.43|4324.83|4319.93|4319.33|4329.68|4329.08|4305.31|4304.71|47754
1645452000000|2022-02-21 14:00:00|4319.43|4318.83|4319.08|4318.68|4336.06|4335.46|4313.71|4313.31|44001
1645455600000|2022-02-21 15:00:00|4317.96|4317.56|4319.21|4318.81|4332.46|4332.06|4310.21|4309.81|33779
1645459200000|2022-02-21 16:00:00|4318.96|4318.56|4304.71|4304.31|4318.96|4318.56|4298.71|4298.31|29284
1645462800000|2022-02-21 17:00:00|4304.83|4304.43|4295.08|4294.68|4310.21|4309.81|4290.96|4290.56|22700
1645466400000|2022-02-21 18:00:00|4295.29|4293.79|4286.83|4285.33|4302|4300.5|4283.42|4281.92|0
1645470000000|2022-02-21 19:00:00|4286|4284.5|4286.73|4285.23|4289.83|4288.33|4277.83|4276.33|0
1645473600000|2022-02-21 20:00:00|4286.42|4284.92|4279.85|4278.35|4286.52|4285.02|4274.5|4273|0
1645477200000|2022-02-21 21:00:00|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|0
1645484400000|2022-02-21 23:00:00|4259.59|4258.09|4277.5|4276.9|4282.37|4281.77|4255.75|4255.15|50697
1645488000000|2022-02-22 00:00:00|4277.75|4277.15|4286.87|4286.27|4293.75|4293.15|4268.62|4268.02|28795
1645491600000|2022-02-22 01:00:00|4287|4286.4|4277.75|4277.15|4290.5|4289.9|4275.5|4274.9|22143
1645495200000|2022-02-22 02:00:00|4277.5|4276.9|4277|4276.4|4284.37|4283.77|4272|4271.4|13228
1645498800000|2022-02-22 03:00:00|4276.75|4276.15|4272.25|4271.65|4277.75|4277.15|4266.87|4266.27|11275
1645502400000|2022-02-22 04:00:00|4272.37|4271.77|4281.87|4281.27|4283.75|4283.15|4272.37|4271.77|9499
1645506000000|2022-02-22 05:00:00|4282|4281.4|4286|4285.4|4290.5|4289.9|4281.37|4280.77|10195
1645509600000|2022-02-22 06:00:00|4285.5|4284.9|4282.12|4281.52|4294.5|4293.9|4274.25|4273.65|19189
1645513200000|2022-02-22 07:00:00|4282.25|4281.65|4267.62|4267.02|4289.62|4289.02|4267.62|4267.02|33111
1645516800000|2022-02-22 08:00:00|4267.25|4266.65|4300|4299.4|4301|4300.4|4265.75|4265.15|55117
1645520400000|2022-02-22 09:00:00|4301.25|4300.65|4296.62|4296.02|4306|4305.4|4290.5|4289.9|40328
1645524000000|2022-02-22 10:00:00|4296.75|4296.15|4342|4341.4|4356|4355.4|4295.75|4295.15|65920
1645527600000|2022-02-22 11:00:00|4342.25|4341.65|4340.37|4339.77|4346.75|4346.15|4328.75|4328.15|35895
1645531200000|2022-02-22 12:00:00|4340.25|4339.65|4346.87|4346.27|4355.25|4354.65|4331.25|4330.65|34718
1645534800000|2022-02-22 13:00:00|4347|4346.4|4342.62|4342.02|4348|4347.4|4333.5|4332.9|44420
1645538400000|2022-02-22 14:00:00|4342.5|4341.9|4351.02|4350.62|4361.9|4361.5|4313.9|4313.5|205452
1645542000000|2022-02-22 15:00:00|4350.77|4350.37|4326.77|4326.37|4363.9|4363.5|4325.65|4325.25|223973
1645545600000|2022-02-22 16:00:00|4326.9|4326.5|4320.83|4320.43|4333.15|4332.75|4312.83|4312.43|176229
1645549200000|2022-02-22 17:00:00|4320.58|4320.18|4302.7|4302.3|4327.83|4327.43|4300.58|4300.18|120749
1645552800000|2022-02-22 18:00:00|4302.83|4302.43|4281.18|4280.78|4309.18|4308.78|4275.93|4275.53|146103
1645556400000|2022-02-22 19:00:00|4280.93|4280.53|4317.68|4317.28|4325.93|4325.53|4266.68|4266.28|290496
1645560000000|2022-02-22 20:00:00|4318.43|4318.03|4305.43|4305.03|4336.68|4336.28|4289.18|4288.78|381697
1645563600000|2022-02-22 21:00:00|4305.41|4305.01|4317.69|4316.19|4324.76|4324.16|4305.26|4304.66|76406
1645567200000|2022-02-22 22:00:00|4317.94|4316.44|4317.18|4315.68|4318.67|4317.17|4316.05|4314.55|0
1645570800000|2022-02-22 23:00:00|4315.88|4315.28|4329.63|4329.03|4332.26|4331.66|4315.88|4315.28|11653
1645574400000|2022-02-23 00:00:00|4329.88|4329.28|4329.76|4329.16|4330.76|4330.16|4327.01|4326.41|6207
1645578000000|2022-02-23 01:00:00|4330.01|4329.41|4324.38|4323.78|4330.01|4329.41|4317.26|4316.66|11823
1645581600000|2022-02-23 02:00:00|4324.63|4324.03|4319.26|4318.66|4327.51|4326.91|4317.01|4316.41|6473
1645585200000|2022-02-23 03:00:00|4319.38|4318.78|4325.88|4325.28|4326.26|4325.66|4315.51|4314.91|5515
1645588800000|2022-02-23 04:00:00|4326.01|4325.41|4329.76|4329.16|4330.01|4329.41|4323.76|4323.16|8576
1645592400000|2022-02-23 05:00:00|4329.51|4328.91|4326.38|4325.78|4332.76|4332.16|4325.26|4324.66|7107
1645596000000|2022-02-23 06:00:00|4326.13|4325.53|4322.01|4321.41|4331.76|4331.16|4321.76|4321.16|7534
1645599600000|2022-02-23 07:00:00|4321.76|4321.16|4328.51|4327.91|4332.01|4331.41|4317.26|4316.66|10560
1645603200000|2022-02-23 08:00:00|4329.13|4328.53|4341.76|4341.16|4343.01|4342.41|4323.26|4322.66|36374
1645606800000|2022-02-23 09:00:00|4341.88|4341.28|4340.26|4339.66|4350.76|4350.16|4338.51|4337.91|23768
1645610400000|2022-02-23 10:00:00|4340.13|4339.53|4336.51|4335.91|4342.76|4342.16|4330.01|4329.41|15818
1645614000000|2022-02-23 11:00:00|4336.26|4335.66|4321.76|4321.16|4338.01|4337.41|4320.88|4320.28|19054
1645617600000|2022-02-23 12:00:00|4323.01|4322.41|4338.76|4338.16|4340.01|4339.41|4321.13|4320.53|20716
1645621200000|2022-02-23 13:00:00|4338.51|4337.91|4339.01|4338.41|4342.51|4341.91|4330.26|4329.66|22982
1645624800000|2022-02-23 14:00:00|4339.26|4338.66|4319.78|4319.38|4341.51|4340.91|4318.66|4318.26|175854
1645628400000|2022-02-23 15:00:00|4319.41|4319.01|4289.93|4289.53|4319.66|4319.26|4285.18|4284.78|255979
1645632000000|2022-02-23 16:00:00|4289.43|4289.03|4296.68|4296.28|4299.68|4299.28|4274.68|4274.28|194673
1645635600000|2022-02-23 17:00:00|4296.55|4296.15|4288.47|4288.07|4310.93|4310.53|4284.97|4284.57|140633
1645639200000|2022-02-23 18:00:00|4288.22|4287.82|4269.97|4269.57|4288.22|4287.82|4258.72|4258.32|190492
1645642800000|2022-02-23 19:00:00|4269.72|4269.32|4244.09|4243.69|4274.47|4274.07|4238.47|4238.07|215963
1645646400000|2022-02-23 20:00:00|4243.97|4243.57|4228.78|4228.38|4247.03|4246.63|4222.03|4221.63|373773
1645650000000|2022-02-23 21:00:00|4228.43|4228.03|4221.02|4219.52|4232.53|4231.93|4218.03|4217.43|76310
1645653600000|2022-02-23 22:00:00|4221.17|4219.67|4222.04|4220.54|4222.21|4220.71|4218.47|4216.97|0
1645657200000|2022-02-23 23:00:00|4222.1|4220.6|4223.53|4222.93|4229.9|4229.3|4214.53|4213.93|22376
1645660800000|2022-02-24 00:00:00|4223.4|4222.8|4196.4|4195.8|4228.03|4227.43|4196.28|4195.68|36792
1645664400000|2022-02-24 01:00:00|4196.28|4195.68|4208.65|4208.05|4214.78|4214.18|4189.28|4188.68|38396
1645668000000|2022-02-24 02:00:00|4208.53|4207.93|4187.28|4186.68|4211.78|4211.18|4185.53|4184.93|42754
1645671600000|2022-02-24 03:00:00|4187.03|4186.43|4131.4|4130.8|4189.78|4189.18|4122.03|4121.43|106878
1645675200000|2022-02-24 04:00:00|4131.65|4131.05|4147.28|4146.68|4150.28|4149.68|4124.65|4124.05|46290
1645678800000|2022-02-24 05:00:00|4147.53|4146.93|4138.4|4137.8|4150.28|4149.68|4131.03|4130.43|38614
1645682400000|2022-02-24 06:00:00|4138.78|4138.18|4130.4|4129.8|4155.28|4154.68|4122.4|4121.8|38510
1645686000000|2022-02-24 07:00:00|4130.53|4129.93|4124.53|4123.93|4140.28|4139.68|4107.28|4106.68|61841
1645689600000|2022-02-24 08:00:00|4124.65|4124.05|4150.4|4149.8|4154.9|4154.3|4119.03|4118.43|72336
1645693200000|2022-02-24 09:00:00|4150.53|4149.93|4141.53|4140.93|4168.9|4168.3|4141.53|4140.93|77179
1645696800000|2022-02-24 10:00:00|4141.4|4140.8|4136.78|4136.18|4155.03|4154.43|4130.9|4130.3|52469
1645700400000|2022-02-24 11:00:00|4136.53|4135.93|4141.15|4140.55|4142.28|4141.68|4115.78|4115.18|52892
1645704000000|2022-02-24 12:00:00|4140.78|4140.18|4124.9|4124.3|4141.78|4141.18|4115.78|4115.18|44952
1645707600000|2022-02-24 13:00:00|4125.03|4124.43|4121.78|4121.18|4135.28|4134.68|4108.65|4108.05|79397
1645711200000|2022-02-24 14:00:00|4121.9|4121.3|4164.68|4164.28|4166.43|4166.03|4114.18|4113.78|304771
1645714800000|2022-02-24 15:00:00|4164.3|4163.9|4178.19|4177.79|4188.68|4188.28|4138.68|4138.28|372067
1645718400000|2022-02-24 16:00:00|4178.56|4178.16|4194.56|4194.16|4202.44|4202.04|4168.69|4168.29|235149
1645722000000|2022-02-24 17:00:00|4194.19|4193.79|4172.1|4171.7|4195.44|4195.04|4160.94|4160.54|183854
1645725600000|2022-02-24 18:00:00|4171.35|4170.95|4197.85|4197.45|4221.72|4221.32|4165.1|4164.7|213946
1645729200000|2022-02-24 19:00:00|4197.35|4196.95|4241.85|4241.45|4245.6|4245.2|4186.47|4186.07|281999
1645732800000|2022-02-24 20:00:00|4241.6|4241.2|4291.74|4291.34|4295.74|4295.34|4237.6|4237.2|368061
1645736400000|2022-02-24 21:00:00|4291.27|4290.87|4275.08|4273.58|4292.12|4291.52|4268.87|4268.27|74929
1645740000000|2022-02-24 22:00:00|4275.99|4274.49|4276.43|4274.93|4278.46|4276.96|4275.88|4274.38|9
1645743600000|2022-02-24 23:00:00|4272.24|4271.64|4266.49|4265.89|4275.24|4274.64|4259.62|4259.02|17155
1645747200000|2022-02-25 00:00:00|4266.87|4266.27|4267.49|4266.89|4283.87|4283.27|4264.37|4263.77|19360
1645750800000|2022-02-25 01:00:00|4267.62|4267.02|4267.99|4267.39|4277.12|4276.52|4258.87|4258.27|20024
1645754400000|2022-02-25 02:00:00|4267.87|4267.27|4262.49|4261.89|4269.74|4269.14|4256.99|4256.39|12260
1645758000000|2022-02-25 03:00:00|4262.37|4261.77|4271.87|4271.27|4274.37|4273.77|4256.87|4256.27|11418
1645761600000|2022-02-25 04:00:00|4271.74|4271.14|4268.87|4268.27|4277.87|4277.27|4265.37|4264.77|11231
1645765200000|2022-02-25 05:00:00|4268.62|4268.02|4262.49|4261.89|4269.62|4269.02|4260.24|4259.64|11001
1645768800000|2022-02-25 06:00:00|4262.62|4262.02|4264.62|4264.02|4268.87|4268.27|4259.62|4259.02|8962
1645772400000|2022-02-25 07:00:00|4264.49|4263.89|4259.37|4258.77|4271.12|4270.52|4250.24|4249.64|20620
1645776000000|2022-02-25 08:00:00|4259.62|4259.02|4241.49|4240.89|4260.37|4259.77|4233.37|4232.77|49317
1645779600000|2022-02-25 09:00:00|4241.87|4241.27|4257.49|4256.89|4263.62|4263.02|4235.24|4234.64|36229
1645783200000|2022-02-25 10:00:00|4257.37|4256.77|4262.99|4262.39|4271.24|4270.64|4254.87|4254.27|27762
1645786800000|2022-02-25 11:00:00|4262.87|4262.27|4259.74|4259.14|4273.37|4272.77|4244.37|4243.77|50621
1645790400000|2022-02-25 12:00:00|4260.74|4260.14|4299.12|4298.52|4303.87|4303.27|4257.87|4257.27|62958
1645794000000|2022-02-25 13:00:00|4298.99|4298.39|4309.87|4309.27|4322.87|4322.27|4290.12|4289.52|78088
1645797600000|2022-02-25 14:00:00|4309.62|4309.02|4292.89|4292.49|4320.02|4319.62|4290.77|4290.37|202508
1645801200000|2022-02-25 15:00:00|4293.64|4293.24|4340.8|4340.4|4347.8|4347.4|4286.77|4286.37|268555
1645804800000|2022-02-25 16:00:00|4340.3|4339.9|4375.55|4375.15|4376.3|4375.9|4332.55|4332.15|200903
1645808400000|2022-02-25 17:00:00|4375.8|4375.4|4365.91|4365.51|4380.05|4379.65|4361.41|4361.01|137989
1645812000000|2022-02-25 18:00:00|4366.16|4365.76|4373.66|4373.26|4385.16|4384.76|4356.41|4356.01|155258
1645815600000|2022-02-25 19:00:00|4374.16|4373.76|4368.66|4368.26|4383.66|4383.26|4358.16|4357.76|135730
1645819200000|2022-02-25 20:00:00|4368.91|4368.51|4384.4|4384|4386.15|4385.75|4358.91|4358.51|273778
1645822800000|2022-02-25 21:00:00|4383.91|4383.51|4384.99|4383.49|4388.26|4387.66|4382.01|4381.41|74490
1645826400000|2022-02-25 22:00:00|||||||||1
1646002800000|2022-02-27 23:00:00|4295.33|4294.33|4288.76|4288.16|4309.26|4308.66|4257.96|4256.96|72119
1646006400000|2022-02-28 00:00:00|4288.88|4288.28|4290.76|4290.16|4292.51|4291.91|4279.38|4278.78|26683
1646010000000|2022-02-28 01:00:00|4290.38|4289.78|4286.63|4286.03|4318.01|4317.41|4286.51|4285.91|35466
1646013600000|2022-02-28 02:00:00|4286.76|4286.16|4271.13|4270.53|4292.51|4291.91|4263.26|4262.66|25982
1646017200000|2022-02-28 03:00:00|4271.26|4270.66|4270.51|4269.91|4277.63|4277.03|4265.51|4264.91|16093
1646020800000|2022-02-28 04:00:00|4270.63|4270.03|4280.26|4279.66|4288.13|4287.53|4270.51|4269.91|14786
1646024400000|2022-02-28 05:00:00|4279.88|4279.28|4290.63|4290.03|4295.88|4295.28|4279.51|4278.91|12066
1646028000000|2022-02-28 06:00:00|4290.88|4290.28|4289.13|4288.53|4298.51|4297.91|4286.13|4285.53|11639
1646031600000|2022-02-28 07:00:00|4289.76|4289.16|4316.01|4315.41|4324.51|4323.91|4286.88|4286.28|43879
1646035200000|2022-02-28 08:00:00|4316.88|4316.28|4304.38|4303.78|4324.88|4324.28|4296.26|4295.66|41537
1646038800000|2022-02-28 09:00:00|4304.01|4303.41|4316.01|4315.41|4328.88|4328.28|4302.88|4302.28|31210
1646042400000|2022-02-28 10:00:00|4315.76|4315.16|4326.76|4326.16|4327.26|4326.66|4305.38|4304.78|20132
1646046000000|2022-02-28 11:00:00|4326.63|4326.03|4321.63|4321.03|4336.01|4335.41|4315.76|4315.16|22121
1646049600000|2022-02-28 12:00:00|4321.26|4320.66|4328.76|4328.16|4346.26|4345.66|4321.26|4320.66|47868
1646053200000|2022-02-28 13:00:00|4328.38|4327.78|4320.76|4320.16|4333.51|4332.91|4311.76|4311.16|52150
1646056800000|2022-02-28 14:00:00|4320.26|4319.66|4349.66|4349.26|4351.66|4351.26|4317.26|4316.66|220860
1646060400000|2022-02-28 15:00:00|4349.41|4349.01|4366.41|4366.01|4369.66|4369.26|4325.66|4325.26|241112
1646064000000|2022-02-28 16:00:00|4366.66|4366.26|4380.66|4380.26|4389.16|4388.76|4362.16|4361.76|176734
1646067600000|2022-02-28 17:00:00|4380.53|4380.13|4342.91|4342.51|4383.91|4383.51|4333.66|4333.26|164030
1646071200000|2022-02-28 18:00:00|4342.41|4342.01|4353.04|4352.64|4361.66|4361.26|4335.66|4335.26|141459
1646074800000|2022-02-28 19:00:00|4352.79|4352.39|4336.29|4335.89|4352.79|4352.39|4314.29|4313.89|185321
1646078400000|2022-02-28 20:00:00|4336.04|4335.64|4373.04|4372.64|4376.29|4375.89|4323.04|4322.64|398210
1646082000000|2022-02-28 21:00:00|4372.92|4372.52|4374.8|4373.3|4375.52|4374.92|4367.52|4366.92|88966
1646085600000|2022-02-28 22:00:00|4374.62|4373.12|4372.47|4370.97|4374.76|4373.26|4371.92|4370.42|12
1646089200000|2022-02-28 23:00:00|4372.64|4372.04|4381.52|4380.92|4386.02|4385.42|4370.89|4370.29|11362
1646092800000|2022-03-01 00:00:00|4381.77|4381.17|4373.64|4373.04|4384.77|4384.17|4366.77|4366.17|14950
1646096400000|2022-03-01 01:00:00|4374.02|4373.42|4371.02|4370.42|4381.02|4380.42|4370.02|4369.42|11209
1646100000000|2022-03-01 02:00:00|4371.27|4370.67|4372.02|4371.42|4374.02|4373.42|4363.64|4363.04|8955
1646103600000|2022-03-01 03:00:00|4371.89|4371.29|4369.52|4368.92|4372.27|4371.67|4367.52|4366.92|5413
1646107200000|2022-03-01 04:00:00|4369.77|4369.17|4374.52|4373.92|4375.14|4374.54|4367.77|4367.17|5198
1646110800000|2022-03-01 05:00:00|4374.27|4373.67|4372.14|4371.54|4374.77|4374.17|4365.27|4364.67|6332
1646114400000|2022-03-01 06:00:00|4372.52|4371.92|4383.64|4383.04|4384.77|4384.17|4371.64|4371.04|7744
1646118000000|2022-03-01 07:00:00|4383.27|4382.67|4391.02|4390.42|4402.52|4401.92|4382.02|4381.42|19302
1646121600000|2022-03-01 08:00:00|4391.52|4390.92|4373.52|4372.92|4400.77|4400.17|4367.27|4366.67|36123
1646125200000|2022-03-01 09:00:00|4373.77|4373.17|4347.52|4346.92|4377.27|4376.67|4344.77|4344.17|40695
1646128800000|2022-03-01 10:00:00|4347.27|4346.67|4350.52|4349.92|4351.77|4351.17|4333.02|4332.42|32289
1646132400000|2022-03-01 11:00:00|4350.02|4349.42|4334.02|4333.42|4353.14|4352.54|4326.77|4326.17|31707
1646136000000|2022-03-01 12:00:00|4334.39|4333.79|4340.52|4339.92|4350.27|4349.67|4333.52|4332.92|32389
1646139600000|2022-03-01 13:00:00|4339.27|4338.67|4362.52|4361.92|4369.27|4368.67|4333.52|4332.92|55145
1646143200000|2022-03-01 14:00:00|4362.27|4361.67|4355.41|4355.01|4378.41|4378.01|4350.91|4350.51|188211
1646146800000|2022-03-01 15:00:00|4357.53|4357.13|4333.41|4333.01|4368.66|4368.26|4330.16|4329.76|241572
1646150400000|2022-03-01 16:00:00|4333.66|4333.26|4304.16|4303.76|4347.91|4347.51|4298.91|4298.51|216652
1646154000000|2022-03-01 17:00:00|4303.91|4303.51|4320.03|4319.63|4322.91|4322.51|4291.66|4291.26|151199
1646157600000|2022-03-01 18:00:00|4319.91|4319.51|4297.66|4297.26|4326.41|4326.01|4288.41|4288.01|138928
1646161200000|2022-03-01 19:00:00|4297.91|4297.51|4303.91|4303.51|4320.41|4320.01|4285.78|4285.38|158883
1646164800000|2022-03-01 20:00:00|4304.66|4304.26|4306.91|4306.51|4329.16|4328.76|4279.41|4279.01|327881
1646168400000|2022-03-01 21:00:00|4307.01|4306.41|4315.54|4314.04|4319.51|4318.91|4307.01|4306.41|65546
1646172000000|2022-03-01 22:00:00|4316.12|4314.62|4312.72|4311.22|4317.03|4315.53|4311.79|4310.29|0
1646175600000|2022-03-01 23:00:00|4313.18|4312.58|4321.56|4320.96|4321.81|4321.21|4309.31|4308.71|8487
1646179200000|2022-03-02 00:00:00|4321.93|4321.33|4323.06|4322.46|4327.31|4326.71|4317.56|4316.96|12365
1646182800000|2022-03-02 01:00:00|4322.68|4322.08|4316.56|4315.96|4327.06|4326.46|4313.06|4312.46|14062
1646186400000|2022-03-02 02:00:00|4316.31|4315.71|4315.18|4314.58|4317.56|4316.96|4305.81|4305.21|14923
1646190000000|2022-03-02 03:00:00|4315.06|4314.46|4318.31|4317.71|4322.81|4322.21|4311.56|4310.96|9516
1646193600000|2022-03-02 04:00:00|4318.56|4317.96|4323.56|4322.96|4323.81|4323.21|4313.56|4312.96|6188
1646197200000|2022-03-02 05:00:00|4323.43|4322.83|4323.93|4323.33|4330.06|4329.46|4321.56|4320.96|7343
1646200800000|2022-03-02 06:00:00|4323.18|4322.58|4309.31|4308.71|4325.81|4325.21|4305.81|4305.21|9557
1646204400000|2022-03-02 07:00:00|4308.56|4307.96|4298.56|4297.96|4311.68|4311.08|4282.81|4282.21|28762
1646208000000|2022-03-02 08:00:00|4298.38|4297.78|4301.56|4300.96|4321.13|4320.53|4289.51|4288.91|46016
1646211600000|2022-03-02 09:00:00|4301.01|4300.41|4337.81|4337.21|4344.31|4343.71|4295.26|4294.66|43640
1646215200000|2022-03-02 10:00:00|4337.56|4336.96|4332.93|4332.33|4346.93|4346.33|4327.93|4327.33|28205
1646218800000|2022-03-02 11:00:00|4332.68|4332.08|4337.31|4336.71|4344.06|4343.46|4327.81|4327.21|25465
1646222400000|2022-03-02 12:00:00|4337.06|4336.46|4333.18|4332.58|4344.31|4343.71|4324.56|4323.96|33402
1646226000000|2022-03-02 13:00:00|4333.43|4332.83|4322.31|4321.71|4333.56|4332.96|4311.31|4310.71|57218
1646229600000|2022-03-02 14:00:00|4322.06|4321.46|4343.16|4342.76|4354.66|4354.26|4321.06|4320.46|178251
1646233200000|2022-03-02 15:00:00|4343.41|4343.01|4352.41|4352.01|4363.41|4363.01|4322.91|4322.51|269362
1646236800000|2022-03-02 16:00:00|4351.91|4351.51|4377.91|4377.51|4390.41|4390.01|4343.41|4343.01|240880
1646240400000|2022-03-02 17:00:00|4378.41|4378.01|4384.86|4384.46|4387.91|4387.51|4372.53|4372.13|106625
1646244000000|2022-03-02 18:00:00|4385.23|4384.83|4394.61|4394.21|4400.36|4399.96|4384.98|4384.58|94443
1646247600000|2022-03-02 19:00:00|4395.36|4394.96|4386.86|4386.46|4401.36|4400.96|4383.61|4383.21|97560
1646251200000|2022-03-02 20:00:00|4386.11|4385.71|4384.81|4384.41|4402.31|4401.91|4383.56|4383.16|261063
1646254800000|2022-03-02 21:00:00|4384.91|4384.31|4377.59|4376.09|4386.35|4385.75|4373.6|4373|63009
1646258400000|2022-03-02 22:00:00|4377.56|4376.06|4376.54|4375.04|4378.65|4377.15|4373.99|4372.49|0
1646262000000|2022-03-02 23:00:00|4377.77|4376.27|4378.47|4377.87|4379.85|4379.25|4374.22|4373.62|6907
1646265600000|2022-03-03 00:00:00|4378.6|4378|4378.85|4378.25|4380.85|4380.25|4376.1|4375.5|7408
1646269200000|2022-03-03 01:00:00|4378.6|4378|4373.85|4373.25|4382.85|4382.25|4373.85|4373.25|10525
1646272800000|2022-03-03 02:00:00|4374.1|4373.5|4385.6|4385|4387.35|4386.75|4373.6|4373|8433
1646276400000|2022-03-03 03:00:00|4385.97|4385.37|4386.85|4386.25|4389.47|4388.87|4383.6|4383|4214
1646280000000|2022-03-03 04:00:00|4386.97|4386.37|4385.85|4385.25|4388.35|4387.75|4385.1|4384.5|3135
1646283600000|2022-03-03 05:00:00|4386.1|4385.5|4390.1|4389.5|4392.85|4392.25|4383.6|4383|7194
1646287200000|2022-03-03 06:00:00|4389.85|4389.25|4394.85|4394.25|4396.1|4395.5|4388.6|4388|5942
1646290800000|2022-03-03 07:00:00|4394.35|4393.75|4383.6|4383|4395.97|4395.37|4379.72|4379.12|13584
1646294400000|2022-03-03 08:00:00|4384.85|4384.25|4379.85|4379.25|4394.97|4394.37|4373.1|4372.5|24220
1646298000000|2022-03-03 09:00:00|4380.1|4379.5|4380.6|4380|4387.35|4386.75|4374.22|4373.62|20372
1646301600000|2022-03-03 10:00:00|4380.22|4379.62|4378.1|4377.5|4382.85|4382.25|4373.1|4372.5|14762
1646305200000|2022-03-03 11:00:00|4377.97|4377.37|4374.6|4374|4385.35|4384.75|4370.97|4370.37|16356
1646308800000|2022-03-03 12:00:00|4375.1|4374.5|4381.6|4381|4387.1|4386.5|4374.6|4374|18513
1646312400000|2022-03-03 13:00:00|4382.1|4381.5|4411.85|4411.25|4412.35|4411.75|4381.85|4381.25|50958
1646316000000|2022-03-03 14:00:00|4411.6|4411|4403.81|4403.41|4422.1|4421.5|4396.56|4396.16|186011
1646319600000|2022-03-03 15:00:00|4404.93|4404.53|4355.56|4355.16|4410.06|4409.66|4355.56|4355.16|229627
1646323200000|2022-03-03 16:00:00|4355.81|4355.41|4369.31|4368.91|4375.31|4374.91|4345.06|4344.66|206258
1646326800000|2022-03-03 17:00:00|4369.56|4369.16|4385.06|4384.66|4399.31|4398.91|4360.18|4359.78|183948
1646330400000|2022-03-03 18:00:00|4384.81|4384.41|4386.85|4386.45|4396.35|4395.95|4380.31|4379.91|103104
1646334000000|2022-03-03 19:00:00|4386.56|4386.16|4369.56|4369.16|4399.68|4399.28|4365.56|4365.16|111405
1646337600000|2022-03-03 20:00:00|4368.56|4368.16|4364.56|4364.16|4372.06|4371.66|4346.06|4345.66|234366
1646341200000|2022-03-03 21:00:00|4363.27|4362.87|4369.11|4367.61|4369.37|4368.77|4361.12|4360.52|49710
1646344800000|2022-03-03 22:00:00|4369.15|4367.65|4370.14|4368.64|4370.6|4369.1|4368.71|4367.21|0
1646348400000|2022-03-03 23:00:00|4370.74|4370.14|4374.99|4374.39|4376.87|4376.27|4366.49|4365.89|7144
1646352000000|2022-03-04 00:00:00|4375.12|4374.52|4298.87|4298.27|4377.37|4376.77|4287.49|4286.89|76868
1646355600000|2022-03-04 01:00:00|4299.91|4299.31|4339.74|4339.14|4346.99|4346.39|4288.16|4287.56|71416
1646359200000|2022-03-04 02:00:00|4340.62|4340.02|4326.99|4326.39|4342.62|4342.02|4321.49|4320.89|24826
1646362800000|2022-03-04 03:00:00|4326.87|4326.27|4321.62|4321.02|4334.12|4333.52|4317.74|4317.14|14541
1646366400000|2022-03-04 04:00:00|4321.74|4321.14|4328.62|4328.02|4329.74|4329.14|4318.49|4317.89|9864
1646370000000|2022-03-04 05:00:00|4328.49|4327.89|4340.12|4339.52|4341.37|4340.77|4327.12|4326.52|10924
1646373600000|2022-03-04 06:00:00|4340.24|4339.64|4343.49|4342.89|4351.99|4351.39|4337.99|4337.39|11924
1646377200000|2022-03-04 07:00:00|4343.62|4343.02|4348.62|4348.02|4356.37|4355.77|4339.24|4338.64|16102
1646380800000|2022-03-04 08:00:00|4348.49|4347.89|4334.24|4333.64|4364.37|4363.77|4332.87|4332.27|37367
1646384400000|2022-03-04 09:00:00|4334.12|4333.52|4327.49|4326.89|4336.87|4336.27|4319.62|4319.02|33681
1646388000000|2022-03-04 10:00:00|4327.24|4326.64|4325.74|4325.14|4342.62|4342.02|4323.37|4322.77|24478
1646391600000|2022-03-04 11:00:00|4325.87|4325.27|4327.12|4326.52|4331.74|4331.14|4319.24|4318.64|21085
1646395200000|2022-03-04 12:00:00|4327.24|4326.64|4328.12|4327.52|4330.87|4330.27|4313.37|4312.77|27410
1646398800000|2022-03-04 13:00:00|4328.24|4327.64|4322.87|4322.27|4348.24|4347.64|4317.62|4317.02|61025
1646402400000|2022-03-04 14:00:00|4322.99|4322.39|4323.77|4323.37|4331.81|4331.41|4299.27|4298.87|181882
1646406000000|2022-03-04 15:00:00|4323.52|4323.12|4290.77|4290.37|4330.02|4329.62|4289.77|4289.37|239605
1646409600000|2022-03-04 16:00:00|4291.27|4290.87|4298.02|4297.62|4306.27|4305.87|4284.77|4284.37|172307
1646413200000|2022-03-04 17:00:00|4298.27|4297.87|4325.38|4324.98|4329.38|4328.98|4293.27|4292.87|149886
1646416800000|2022-03-04 18:00:00|4325.88|4325.48|4310.63|4310.23|4339.88|4339.48|4309.13|4308.73|125050
1646420400000|2022-03-04 19:00:00|4311.25|4310.85|4298.88|4298.48|4324.63|4324.23|4297.88|4297.48|142535
1646424000000|2022-03-04 20:00:00|4299.13|4298.73|4328.39|4327.99|4332.64|4332.24|4298.38|4297.98|250314
1646427600000|2022-03-04 21:00:00|4328.33|4327.93|4322.72|4321.22|4328.93|4328.33|4321.18|4320.58|68335
1646607600000|2022-03-06 23:00:00|4297.55|4296.95|4272.55|4271.95|4306.05|4305.45|4266.3|4265.7|37923
1646611200000|2022-03-07 00:00:00|4272.3|4271.7|4264.05|4263.45|4278.55|4277.95|4260.3|4259.7|25166
1646614800000|2022-03-07 01:00:00|4264.3|4263.7|4260.8|4260.2|4269.3|4268.7|4257.93|4257.33|21078
1646618400000|2022-03-07 02:00:00|4260.55|4259.95|4259.3|4258.7|4266.55|4265.95|4256.18|4255.58|15617
1646622000000|2022-03-07 03:00:00|4259.43|4258.83|4269.93|4269.33|4277.3|4276.7|4258.43|4257.83|17677
1646625600000|2022-03-07 04:00:00|4270.18|4269.58|4279.3|4278.7|4280.18|4279.58|4268.68|4268.08|8638
1646629200000|2022-03-07 05:00:00|4278.8|4278.2|4275.18|4274.58|4295.93|4295.33|4271.3|4270.7|18701
1646632800000|2022-03-07 06:00:00|4273.8|4273.2|4281.68|4281.08|4282.43|4281.83|4267.43|4266.83|11757
1646636400000|2022-03-07 07:00:00|4280.8|4280.2|4259.3|4258.7|4289.68|4289.08|4255.8|4255.2|23056
1646640000000|2022-03-07 08:00:00|4259.8|4259.2|4262.18|4261.58|4274.18|4273.58|4241.18|4240.58|50365
1646643600000|2022-03-07 09:00:00|4262.43|4261.83|4264.43|4263.83|4276.18|4275.58|4254.18|4253.58|29488
1646647200000|2022-03-07 10:00:00|4264.55|4263.95|4257.93|4257.33|4271.43|4270.83|4257.8|4257.2|20470
1646650800000|2022-03-07 11:00:00|4257.8|4257.2|4277.55|4276.95|4278.93|4278.33|4248.18|4247.58|39549
1646654400000|2022-03-07 12:00:00|4277.43|4276.83|4293.93|4293.33|4310.93|4310.33|4277.43|4276.83|62239
1646658000000|2022-03-07 13:00:00|4294.68|4294.08|4314.43|4313.83|4318.18|4317.58|4289.93|4289.33|55098
1646661600000|2022-03-07 14:00:00|4314.93|4314.33|4284.33|4283.93|4328.18|4327.58|4284.33|4283.93|185545
1646665200000|2022-03-07 15:00:00|4284.08|4283.68|4261.23|4260.83|4293.08|4292.68|4256.23|4255.83|207808
1646668800000|2022-03-07 16:00:00|4260.98|4260.58|4247.48|4247.08|4277.73|4277.33|4246.23|4245.83|168867
1646672400000|2022-03-07 17:00:00|4246.98|4246.58|4235.61|4235.21|4249.86|4249.46|4227.48|4227.08|180959
1646676000000|2022-03-07 18:00:00|4235.11|4234.71|4232.23|4231.83|4248.86|4248.46|4226.11|4225.71|148684
1646679600000|2022-03-07 19:00:00|4232.36|4231.96|4222.86|4222.46|4244.36|4243.96|4218.61|4218.21|122768
1646683200000|2022-03-07 20:00:00|4223.23|4222.83|4200.53|4200.13|4226.11|4225.71|4199.78|4199.38|294187
1646686800000|2022-03-07 21:00:00|4200.42|4200.02|4188.99|4187.49|4203.52|4202.92|4187.77|4187.17|84621
1646690400000|2022-03-07 22:00:00|4189.32|4187.82|4188.33|4186.83|4189.52|4188.02|4187.08|4185.58|0
1646694000000|2022-03-07 23:00:00|4189.39|4188.79|4188.52|4187.92|4194.77|4194.17|4184.27|4183.67|14716
1646697600000|2022-03-08 00:00:00|4188.77|4188.17|4195.77|4195.17|4199.27|4198.67|4188.27|4187.67|15206
1646701200000|2022-03-08 01:00:00|4195.89|4195.29|4215.27|4214.67|4218.27|4217.67|4194.52|4193.92|25269
1646704800000|2022-03-08 02:00:00|4215.64|4215.04|4201.27|4200.67|4217.14|4216.54|4200.27|4199.67|13927
1646708400000|2022-03-08 03:00:00|4201.02|4200.42|4199.39|4198.79|4205.89|4205.29|4196.27|4195.67|10250
1646712000000|2022-03-08 04:00:00|4199.27|4198.67|4192.39|4191.79|4199.77|4199.17|4190.14|4189.54|7961
1646715600000|2022-03-08 05:00:00|4192.52|4191.92|4172.02|4171.42|4195.77|4195.17|4171.52|4170.92|15652
1646719200000|2022-03-08 06:00:00|4172.89|4172.29|4159.64|4159.04|4180.27|4179.67|4141.52|4140.92|26941
1646722800000|2022-03-08 07:00:00|4159.52|4158.92|4160.64|4160.04|4175.77|4175.17|4145.89|4145.29|24609
1646726400000|2022-03-08 08:00:00|4161.27|4160.67|4210.39|4209.79|4222.27|4221.67|4159.39|4158.79|59182
1646730000000|2022-03-08 09:00:00|4210.27|4209.67|4216.02|4215.42|4222.02|4221.42|4207.27|4206.67|32397
1646733600000|2022-03-08 10:00:00|4215.77|4215.17|4216.27|4215.67|4221.02|4220.42|4196.27|4195.67|27607
1646737200000|2022-03-08 11:00:00|4216.14|4215.54|4222.02|4221.42|4222.27|4221.67|4208.52|4207.92|22967
1646740800000|2022-03-08 12:00:00|4221.89|4221.29|4207.64|4207.04|4235.77|4235.17|4203.27|4202.67|55316
1646744400000|2022-03-08 13:00:00|4207.39|4206.79|4204.39|4203.79|4212.02|4211.42|4189.27|4188.67|66566
1646748000000|2022-03-08 14:00:00|4204.02|4203.42|4192.04|4191.64|4216.67|4216.27|4183.42|4183.02|230487
1646751600000|2022-03-08 15:00:00|4192.17|4191.77|4198.54|4198.14|4199.92|4199.52|4159.17|4158.77|285063
1646755200000|2022-03-08 16:00:00|4198.67|4198.27|4184.92|4184.52|4202.92|4202.52|4156.79|4156.39|199969
1646758800000|2022-03-08 17:00:00|4185.17|4184.77|4257|4256.6|4261.13|4260.73|4182.17|4181.77|303750
1646762400000|2022-03-08 18:00:00|4257.88|4257.48|4200.63|4200.23|4277.38|4276.98|4199.38|4198.98|255664
1646766000000|2022-03-08 19:00:00|4200.38|4199.98|4219.88|4219.48|4232.5|4232.1|4183.38|4182.98|205819
1646769600000|2022-03-08 20:00:00|4220|4219.6|4168.13|4167.73|4240.13|4239.73|4167.63|4167.23|313897
1646773200000|2022-03-08 21:00:00|4167.47|4167.07|4154.88|4153.38|4168.07|4167.47|4150.32|4149.72|79255
1646776800000|2022-03-08 22:00:00|4155.14|4153.64|4153.72|4152.22|4155.47|4153.97|4152.41|4150.91|0
1646780400000|2022-03-08 23:00:00|4154.69|4154.09|4171.32|4170.72|4172.82|4172.22|4153.94|4153.34|11486
1646784000000|2022-03-09 00:00:00|4171.19|4170.59|4179.07|4178.47|4179.57|4178.97|4170.94|4170.34|12501
1646787600000|2022-03-09 01:00:00|4179.44|4178.84|4185.94|4185.34|4195.57|4194.97|4172.57|4171.97|20202
1646791200000|2022-03-09 02:00:00|4185.69|4185.09|4177.19|4176.59|4192.44|4191.84|4173.07|4172.47|12913
1646794800000|2022-03-09 03:00:00|4177.32|4176.72|4170.94|4170.34|4178.32|4177.72|4166.69|4166.09|9479
1646798400000|2022-03-09 04:00:00|4171.07|4170.47|4193.57|4192.97|4197.19|4196.59|4170.82|4170.22|12291
1646802000000|2022-03-09 05:00:00|4193.69|4193.09|4179.57|4178.97|4195.07|4194.47|4172.32|4171.72|10781
1646805600000|2022-03-09 06:00:00|4179.69|4179.09|4190.57|4189.97|4196.82|4196.22|4179.07|4178.47|9536
1646809200000|2022-03-09 07:00:00|4190.94|4190.34|4217.94|4217.34|4218.07|4217.47|4182.82|4182.22|28126
1646812800000|2022-03-09 08:00:00|4217.44|4216.84|4220.82|4220.22|4221.94|4221.34|4199.44|4198.84|35936
1646816400000|2022-03-09 09:00:00|4221.07|4220.47|4243.32|4242.72|4244.32|4243.72|4217.69|4217.09|36712
1646820000000|2022-03-09 10:00:00|4243.44|4242.84|4234.69|4234.09|4248.32|4247.72|4230.32|4229.72|30771
1646823600000|2022-03-09 11:00:00|4234.82|4234.22|4233.19|4232.59|4249.07|4248.47|4228.32|4227.72|29778
1646827200000|2022-03-09 12:00:00|4233.32|4232.72|4245.19|4244.59|4246.82|4246.22|4228.94|4228.34|30557
1646830800000|2022-03-09 13:00:00|4245.57|4244.97|4240.32|4239.72|4257.07|4256.47|4239.32|4238.72|45191
1646834400000|2022-03-09 14:00:00|4240.44|4239.84|4246.22|4245.82|4266.57|4265.97|4233.72|4233.32|242287
1646838000000|2022-03-09 15:00:00|4245.97|4245.57|4271.08|4270.68|4274.58|4274.18|4244.47|4244.07|219473
1646841600000|2022-03-09 16:00:00|4271.33|4270.93|4279.08|4278.68|4280.08|4279.68|4252.33|4251.93|144838
1646845200000|2022-03-09 17:00:00|4278.83|4278.43|4289.11|4288.71|4292.58|4292.18|4273.08|4272.68|127761
1646848800000|2022-03-09 18:00:00|4288.86|4288.46|4272.61|4272.21|4289.11|4288.71|4268.61|4268.21|105493
1646852400000|2022-03-09 19:00:00|4272.86|4272.46|4278.36|4277.96|4286.48|4286.08|4271.36|4270.96|100648
1646856000000|2022-03-09 20:00:00|4278.98|4278.58|4278.95|4278.55|4300.2|4299.8|4271.2|4270.8|243918
1646859600000|2022-03-09 21:00:00|4278.56|4278.16|4281.68|4280.18|4287.91|4287.31|4273.28|4272.68|74692
1646863200000|2022-03-09 22:00:00|4281.74|4280.24|4280.65|4279.15|4282.22|4280.72|4279.56|4278.06|0
1646866800000|2022-03-09 23:00:00|4280.78|4280.18|4278.16|4277.56|4283.41|4282.81|4273.78|4273.18|10256
1646870400000|2022-03-10 00:00:00|4278.41|4277.81|4277.16|4276.56|4281.66|4281.06|4272.41|4271.81|10059
1646874000000|2022-03-10 01:00:00|4276.78|4276.18|4273.41|4272.81|4280.91|4280.31|4267.16|4266.56|15951
1646877600000|2022-03-10 02:00:00|4273.53|4272.93|4277.16|4276.56|4283.66|4283.06|4273.16|4272.56|10817
1646881200000|2022-03-10 03:00:00|4277.41|4276.81|4276.41|4275.81|4279.16|4278.56|4271.16|4270.56|9414
1646884800000|2022-03-10 04:00:00|4276.28|4275.68|4269.91|4269.31|4278.16|4277.56|4266.91|4266.31|10696
1646888400000|2022-03-10 05:00:00|4270.16|4269.56|4272.41|4271.81|4273.91|4273.31|4266.91|4266.31|10224
1646892000000|2022-03-10 06:00:00|4272.66|4272.06|4269.66|4269.06|4274.66|4274.06|4266.91|4266.31|10575
1646895600000|2022-03-10 07:00:00|4269.41|4268.81|4271.66|4271.06|4274.41|4273.81|4266.91|4266.31|18211
1646899200000|2022-03-10 08:00:00|4271.91|4271.31|4248.41|4247.81|4276.53|4275.93|4246.91|4246.31|47606
1646902800000|2022-03-10 09:00:00|4248.78|4248.18|4250.53|4249.93|4272.28|4271.68|4246.91|4246.31|61032
1646906400000|2022-03-10 10:00:00|4250.66|4250.06|4242.91|4242.31|4257.91|4257.31|4242.16|4241.56|33163
1646910000000|2022-03-10 11:00:00|4242.78|4242.18|4236.91|4236.31|4247.91|4247.31|4232.66|4232.06|26203
1646913600000|2022-03-10 12:00:00|4237.66|4237.06|4228.53|4227.93|4244.66|4244.06|4227.91|4227.31|35280
1646917200000|2022-03-10 13:00:00|4228.28|4227.68|4224.16|4223.56|4248.66|4248.06|4222.16|4221.56|80075
1646920800000|2022-03-10 14:00:00|4224.41|4223.81|4249.56|4249.16|4254.31|4253.91|4221.91|4221.31|214083
1646924400000|2022-03-10 15:00:00|4249.68|4249.28|4223.24|4222.84|4256.56|4256.16|4220.74|4220.34|255165
1646928000000|2022-03-10 16:00:00|4222.99|4222.59|4224.24|4223.84|4225.24|4224.84|4209.74|4209.34|182609
1646931600000|2022-03-10 17:00:00|4223.99|4223.59|4220.11|4219.71|4236.99|4236.59|4216.99|4216.59|112519
1646935200000|2022-03-10 18:00:00|4219.74|4219.34|4239.83|4239.43|4243.71|4243.31|4215.96|4215.56|117913
1646938800000|2022-03-10 19:00:00|4239.46|4239.06|4261.71|4261.31|4265.96|4265.56|4238.46|4238.06|147246
1646942400000|2022-03-10 20:00:00|4262.21|4261.81|4259.66|4259.26|4268.91|4268.51|4245.96|4245.56|223920
1646946000000|2022-03-10 21:00:00|4259.76|4259.16|4259.52|4258.02|4264.01|4263.41|4255.26|4254.66|61222
1646949600000|2022-03-10 22:00:00|4259.48|4257.98|4257|4255.5|4260.86|4259.36|4256.28|4254.78|0
1646953200000|2022-03-10 23:00:00|4257.26|4255.76|4266.01|4265.41|4271.01|4270.41|4256.01|4255.41|6413
1646956800000|2022-03-11 00:00:00|4266.26|4265.66|4255.26|4254.66|4266.76|4266.16|4253.88|4253.28|10967
1646960400000|2022-03-11 01:00:00|4255.51|4254.91|4243.13|4242.53|4255.51|4254.91|4240.38|4239.78|14786
1646964000000|2022-03-11 02:00:00|4243.01|4242.41|4243.63|4243.03|4250.51|4249.91|4241.01|4240.41|9551
1646967600000|2022-03-11 03:00:00|4243.76|4243.16|4243.01|4242.41|4245.01|4244.41|4233.76|4233.16|8149
1646971200000|2022-03-11 04:00:00|4243.13|4242.53|4240.76|4240.16|4245.26|4244.66|4239.13|4238.53|4490
1646974800000|2022-03-11 05:00:00|4240.88|4240.28|4256.01|4255.41|4258.88|4258.28|4236.51|4235.91|7662
1646978400000|2022-03-11 06:00:00|4255.51|4254.91|4264.26|4263.66|4265.76|4265.16|4253.76|4253.16|7882
1646982000000|2022-03-11 07:00:00|4264.38|4263.78|4264.51|4263.91|4281.51|4280.91|4259.01|4258.41|16965
1646985600000|2022-03-11 08:00:00|4264.26|4263.66|4258.01|4257.41|4266.01|4265.41|4246.88|4246.28|27149
1646989200000|2022-03-11 09:00:00|4258.13|4257.53|4274.01|4273.41|4276.76|4276.16|4258.01|4257.41|19471
1646992800000|2022-03-11 10:00:00|4274.13|4273.53|4278.51|4277.91|4285.76|4285.16|4273.26|4272.66|22099
1646996400000|2022-03-11 11:00:00|4278.38|4277.78|4318.26|4317.66|4337.13|4336.53|4272.26|4271.66|72103
1647000000000|2022-03-11 12:00:00|4318.01|4317.41|4305.01|4304.41|4320.76|4320.16|4300.76|4300.16|39190
1647003600000|2022-03-11 13:00:00|4304.88|4304.28|4292.76|4292.16|4307.38|4306.78|4292.26|4291.66|68967
1647007200000|2022-03-11 14:00:00|4293.51|4292.91|4275.78|4275.38|4296.76|4296.16|4270.41|4270.01|235841
1647010800000|2022-03-11 15:00:00|4276.03|4275.63|4274.06|4273.66|4276.03|4275.63|4253.03|4252.63|266330
1647014400000|2022-03-11 16:00:00|4274.31|4273.91|4248.31|4247.91|4274.56|4274.16|4241.81|4241.41|177266
1647018000000|2022-03-11 17:00:00|4248.06|4247.66|4244.34|4243.94|4252.56|4252.16|4234.31|4233.91|114248
1647021600000|2022-03-11 18:00:00|4244.84|4244.44|4241.34|4240.94|4259.34|4258.94|4241.09|4240.69|98244
1647025200000|2022-03-11 19:00:00|4240.59|4240.19|4235.59|4235.19|4252.09|4251.69|4230.59|4230.19|104739
1647028800000|2022-03-11 20:00:00|4235.46|4235.06|4205.02|4204.62|4236.21|4235.81|4199.9|4199.5|208338
1647032400000|2022-03-11 21:00:00|4204.04|4203.64|4206.95|4205.45|4211.02|4210.42|4202.27|4201.67|47603
1647208800000|2022-03-13 22:00:00|4220.39|4219.79|4226.77|4226.17|4229.27|4228.67|4212.39|4211.79|9680
1647212400000|2022-03-13 23:00:00|4227.27|4226.67|4233.14|4232.54|4236.27|4235.67|4221.77|4221.17|8275
1647216000000|2022-03-14 00:00:00|4232.52|4231.92|4230.39|4229.79|4240.52|4239.92|4224.77|4224.17|10840
1647219600000|2022-03-14 01:00:00|4230.89|4230.29|4226.52|4225.92|4233.02|4232.42|4224.14|4223.54|6679
1647223200000|2022-03-14 02:00:00|4226.64|4226.04|4216.77|4216.17|4226.77|4226.17|4210.27|4209.67|9254
1647226800000|2022-03-14 03:00:00|4217.02|4216.42|4220.27|4219.67|4224.27|4223.67|4212.52|4211.92|9358
1647230400000|2022-03-14 04:00:00|4220.39|4219.79|4225.77|4225.17|4227.89|4227.29|4220.27|4219.67|4274
1647234000000|2022-03-14 05:00:00|4226.02|4225.42|4227.52|4226.92|4234.14|4233.54|4221.77|4221.17|5073
1647237600000|2022-03-14 06:00:00|4227.27|4226.67|4236.27|4235.67|4244.27|4243.67|4222.27|4221.67|10786
1647241200000|2022-03-14 07:00:00|4236.02|4235.42|4231.14|4230.54|4242.89|4242.29|4226.27|4225.67|12057
1647244800000|2022-03-14 08:00:00|4231.27|4230.67|4228.77|4228.17|4243.02|4242.42|4221.52|4220.92|20786
1647248400000|2022-03-14 09:00:00|4229.02|4228.42|4249.39|4248.79|4254.27|4253.67|4225.77|4225.17|25043
1647252000000|2022-03-14 10:00:00|4249.64|4249.04|4244.52|4243.92|4250.27|4249.67|4235.14|4234.54|34700
1647255600000|2022-03-14 11:00:00|4244.39|4243.79|4211.77|4211.17|4244.39|4243.79|4210.52|4209.92|37918
1647259200000|2022-03-14 12:00:00|4211.02|4210.42|4226.27|4225.67|4227.52|4226.92|4209.27|4208.67|56287
1647262800000|2022-03-14 13:00:00|4225.89|4225.29|4217.07|4216.67|4226.14|4225.54|4195.07|4194.67|249420
1647266400000|2022-03-14 14:00:00|4216.57|4216.17|4247.07|4246.67|4247.07|4246.67|4209.07|4208.67|293907
1647270000000|2022-03-14 15:00:00|4247.82|4247.42|4207.93|4207.53|4249.07|4248.67|4203.43|4203.03|224835
1647273600000|2022-03-14 16:00:00|4207.68|4207.28|4182.18|4181.78|4207.68|4207.28|4181.68|4181.28|202771
1647277200000|2022-03-14 17:00:00|4181.93|4181.53|4170.12|4169.72|4184.68|4184.28|4164.37|4163.97|214796
1647280800000|2022-03-14 18:00:00|4169.74|4169.34|4174.37|4173.97|4175.87|4175.47|4161.12|4160.72|166347
1647284400000|2022-03-14 19:00:00|4173.62|4173.22|4173.87|4173.47|4185.12|4184.72|4163.37|4162.97|304958
1647288000000|2022-03-14 20:00:00|4173.97|4173.37|4180.36|4178.86|4184.12|4183.52|4171.62|4171.02|46282
1647291600000|2022-03-14 21:00:00|4179.82|4178.32|4182.86|4181.36|4183.08|4181.58|4177.78|4176.28|0
1647295200000|2022-03-14 22:00:00|4180.49|4179.89|4185.12|4184.52|4188.37|4187.77|4176.37|4175.77|6635
1647298800000|2022-03-14 23:00:00|4184.87|4184.27|4181.87|4181.27|4186.24|4185.64|4180.37|4179.77|6091
1647302400000|2022-03-15 00:00:00|4181.74|4181.14|4178.37|4177.77|4184.62|4184.02|4174.49|4173.89|9768
1647306000000|2022-03-15 01:00:00|4178.24|4177.64|4172.99|4172.39|4183.37|4182.77|4168.24|4167.64|17305
1647309600000|2022-03-15 02:00:00|4172.87|4172.27|4185.24|4184.64|4191.37|4190.77|4172.74|4172.14|15743
1647313200000|2022-03-15 03:00:00|4185.37|4184.77|4182.87|4182.27|4188.87|4188.27|4180.12|4179.52|7519
1647316800000|2022-03-15 04:00:00|4183.12|4182.52|4183.37|4182.77|4183.99|4183.39|4180.12|4179.52|5767
1647320400000|2022-03-15 05:00:00|4183.49|4182.89|4176.62|4176.02|4183.87|4183.27|4173.62|4173.02|11123
1647324000000|2022-03-15 06:00:00|4176.37|4175.77|4170.37|4169.77|4178.62|4178.02|4167.62|4167.02|11315
1647327600000|2022-03-15 07:00:00|4170.99|4170.39|4159.24|4158.64|4171.12|4170.52|4145.12|4144.52|35261
1647331200000|2022-03-15 08:00:00|4159.37|4158.77|4144.87|4144.27|4178.37|4177.77|4142.37|4141.77|43208
1647334800000|2022-03-15 09:00:00|4144.62|4144.02|4155.74|4155.14|4165.12|4164.52|4138.37|4137.77|46133
1647338400000|2022-03-15 10:00:00|4155.99|4155.39|4175.37|4174.77|4182.37|4181.77|4154.87|4154.27|34698
1647342000000|2022-03-15 11:00:00|4175.24|4174.64|4176.49|4175.89|4187.37|4186.77|4171.37|4170.77|40096
1647345600000|2022-03-15 12:00:00|4176.24|4175.64|4195.12|4194.52|4203.12|4202.52|4173.12|4172.52|60262
1647349200000|2022-03-15 13:00:00|4195.37|4194.77|4207.02|4206.62|4216.52|4216.12|4187.77|4187.37|259656
1647352800000|2022-03-15 14:00:00|4206.77|4206.37|4221.27|4220.87|4232.02|4231.62|4194.77|4194.37|325932
1647356400000|2022-03-15 15:00:00|4221.77|4221.37|4229.27|4228.87|4246.27|4245.87|4220.77|4220.37|253063
1647360000000|2022-03-15 16:00:00|4229.02|4228.62|4239.77|4239.37|4247.77|4247.37|4219.39|4218.99|196000
1647363600000|2022-03-15 17:00:00|4240.02|4239.62|4235.52|4235.12|4245.27|4244.87|4222.02|4221.62|141230
1647367200000|2022-03-15 18:00:00|4234.77|4234.37|4249.52|4249.12|4251.02|4250.62|4217.02|4216.62|154983
1647370800000|2022-03-15 19:00:00|4249.02|4248.62|4264.83|4264.43|4271.77|4271.37|4247.02|4246.62|291514
1647374400000|2022-03-15 20:00:00|4264.73|4264.33|4258.88|4257.38|4265.83|4265.23|4256.08|4255.48|61029
1647378000000|2022-03-15 21:00:00|4259.02|4257.52|4259.35|4257.85|4259.71|4258.21|4258.34|4256.84|0
1647381600000|2022-03-15 22:00:00|4258.95|4258.35|4256.83|4256.23|4260.7|4260.1|4254.83|4254.23|4301
1647385200000|2022-03-15 23:00:00|4256.95|4256.35|4257.33|4256.73|4266.83|4266.23|4254.83|4254.23|8796
1647388800000|2022-03-16 00:00:00|4257.08|4256.48|4252.08|4251.48|4258.08|4257.48|4248.45|4247.85|12445
1647392400000|2022-03-16 01:00:00|4251.83|4251.23|4255.83|4255.23|4256.33|4255.73|4249.83|4249.23|8393
1647396000000|2022-03-16 02:00:00|4255.95|4255.35|4256.08|4255.48|4261.83|4261.23|4255.33|4254.73|7780
1647399600000|2022-03-16 03:00:00|4255.83|4255.23|4256.58|4255.98|4261.58|4260.98|4252.33|4251.73|6459
1647403200000|2022-03-16 04:00:00|4256.95|4256.35|4259.58|4258.98|4261.08|4260.48|4254.83|4254.23|3893
1647406800000|2022-03-16 05:00:00|4260.08|4259.48|4277.45|4276.85|4286.08|4285.48|4258.33|4257.73|16342
1647410400000|2022-03-16 06:00:00|4276.7|4276.1|4292.33|4291.73|4292.83|4292.23|4275.83|4275.23|12781
1647414000000|2022-03-16 07:00:00|4292.58|4291.98|4296.7|4296.1|4297.33|4296.73|4287.33|4286.73|22691
1647417600000|2022-03-16 08:00:00|4296.45|4295.85|4305.83|4305.23|4310.58|4309.98|4293.33|4292.73|41341
1647421200000|2022-03-16 09:00:00|4305.95|4305.35|4306.33|4305.73|4313.83|4313.23|4305.08|4304.48|24278
1647424800000|2022-03-16 10:00:00|4306.08|4305.48|4316.58|4315.98|4323.08|4322.48|4305.33|4304.73|35044
1647428400000|2022-03-16 11:00:00|4316.08|4315.48|4318.58|4317.98|4319.08|4318.48|4309.33|4308.73|26575
1647432000000|2022-03-16 12:00:00|4318.83|4318.23|4304.83|4304.23|4321.33|4320.73|4303.33|4302.73|37546
1647435600000|2022-03-16 13:00:00|4305.08|4304.48|4322.73|4322.33|4330.23|4329.83|4299.08|4298.48|205669
1647439200000|2022-03-16 14:00:00|4323.48|4323.08|4336.98|4336.58|4347.98|4347.58|4310.98|4310.58|315146
1647442800000|2022-03-16 15:00:00|4336.73|4336.33|4334.42|4334.02|4338.23|4337.83|4325.48|4325.08|134512
1647446400000|2022-03-16 16:00:00|4334.67|4334.27|4320.92|4320.52|4339.92|4339.52|4315.67|4315.27|137664
1647450000000|2022-03-16 17:00:00|4321.17|4320.77|4316.28|4315.88|4323.17|4322.77|4304.29|4303.89|125581
1647453600000|2022-03-16 18:00:00|4310.78|4310.38|4302.66|4302.26|4317.41|4317.01|4250.91|4250.51|339271
1647457200000|2022-03-16 19:00:00|4302.41|4302.01|4359.66|4359.26|4359.91|4359.51|4296.91|4296.51|330588
1647460800000|2022-03-16 20:00:00|4359.4|4359|4371.93|4370.43|4376.02|4375.42|4353|4352.4|94522
1647464400000|2022-03-16 21:00:00|4371.89|4370.39|4370.12|4368.62|4371.97|4370.47|4368.22|4366.72|0
1647468000000|2022-03-16 22:00:00|4368.39|4367.79|4362.52|4361.92|4370.64|4370.04|4358.52|4357.92|6979
1647471600000|2022-03-16 23:00:00|4362.77|4362.17|4365.89|4365.29|4367.02|4366.42|4358.02|4357.42|6416
1647475200000|2022-03-17 00:00:00|4365.52|4364.92|4366.52|4365.92|4368.77|4368.17|4361.02|4360.42|8098
1647478800000|2022-03-17 01:00:00|4367.27|4366.67|4349.52|4348.92|4367.27|4366.67|4344.02|4343.42|15070
1647482400000|2022-03-17 02:00:00|4349.77|4349.17|4352.39|4351.79|4357.52|4356.92|4348.02|4347.42|8035
1647486000000|2022-03-17 03:00:00|4352.02|4351.42|4350.64|4350.04|4354.27|4353.67|4345.52|4344.92|6994
1647489600000|2022-03-17 04:00:00|4350.77|4350.17|4355.14|4354.54|4356.77|4356.17|4346.27|4345.67|6512
1647493200000|2022-03-17 05:00:00|4355.27|4354.67|4354.02|4353.42|4359.27|4358.67|4351.39|4350.79|7263
1647496800000|2022-03-17 06:00:00|4353.64|4353.04|4365.52|4364.92|4367.52|4366.92|4352.64|4352.04|7885
1647500400000|2022-03-17 07:00:00|4365.27|4364.67|4362.89|4362.29|4372.02|4371.42|4349.52|4348.92|14765
1647504000000|2022-03-17 08:00:00|4363.02|4362.42|4353.77|4353.17|4365.02|4364.42|4349.89|4349.29|19794
1647507600000|2022-03-17 09:00:00|4354.27|4353.67|4351.02|4350.42|4357.02|4356.42|4345.02|4344.42|16791
1647511200000|2022-03-17 10:00:00|4350.77|4350.17|4349.02|4348.42|4350.77|4350.17|4329.52|4328.92|37703
1647514800000|2022-03-17 11:00:00|4349.14|4348.54|4345.39|4344.79|4353.64|4353.04|4339.52|4338.92|18377
1647518400000|2022-03-17 12:00:00|4345.02|4344.42|4339.89|4339.29|4352.77|4352.17|4334.52|4333.92|40374
1647522000000|2022-03-17 13:00:00|4340.02|4339.42|4364.54|4364.14|4365.17|4364.77|4334.67|4334.27|179882
1647525600000|2022-03-17 14:00:00|4364.42|4364.02|4350.92|4350.52|4371.92|4371.52|4342.92|4342.52|193354
1647529200000|2022-03-17 15:00:00|4350.67|4350.27|4364.67|4364.27|4367.67|4367.27|4345.92|4345.52|124454
1647532800000|2022-03-17 16:00:00|4365.54|4365.14|4380.67|4380.27|4382.42|4382.02|4360.92|4360.52|102810
1647536400000|2022-03-17 17:00:00|4380.92|4380.52|4397.92|4397.52|4401.92|4401.52|4373.42|4373.02|108534
1647540000000|2022-03-17 18:00:00|4398.17|4397.77|4397.17|4396.77|4400.42|4400.02|4386.17|4385.77|111965
1647543600000|2022-03-17 19:00:00|4396.92|4396.52|4414.67|4414.27|4414.67|4414.27|4384.17|4383.77|251115
1647547200000|2022-03-17 20:00:00|4413.87|4413.47|4393.48|4391.98|4415.47|4414.87|4389.34|4388.74|99380
1647550800000|2022-03-17 21:00:00|4394.13|4392.63|4395.11|4393.61|4395.22|4393.72|4393.44|4391.94|12
1647554400000|2022-03-17 22:00:00|4396.09|4395.49|4387.97|4387.37|4398.59|4397.99|4385.47|4384.87|10134
1647558000000|2022-03-17 23:00:00|4388.22|4387.62|4388.47|4387.87|4391.22|4390.62|4385.97|4385.37|5800
1647561600000|2022-03-18 00:00:00|4388.97|4388.37|4383.22|4382.62|4396.59|4395.99|4380.97|4380.37|12560
1647565200000|2022-03-18 01:00:00|4383.47|4382.87|4384.72|4384.12|4385.47|4384.87|4378.72|4378.12|9571
1647568800000|2022-03-18 02:00:00|4384.84|4384.24|4381.22|4380.62|4385.84|4385.24|4379.47|4378.87|6712
1647572400000|2022-03-18 03:00:00|4381.34|4380.74|4381.47|4380.87|4382.09|4381.49|4376.97|4376.37|5148
1647576000000|2022-03-18 04:00:00|4381.22|4380.62|4382.22|4381.62|4383.97|4383.37|4379.97|4379.37|4209
1647579600000|2022-03-18 05:00:00|4382.09|4381.49|4390.97|4390.37|4392.22|4391.62|4380.72|4380.12|8520
1647583200000|2022-03-18 06:00:00|4390.72|4390.12|4394.72|4394.12|4402.97|4402.37|4390.34|4389.74|8734
1647586800000|2022-03-18 07:00:00|4394.47|4393.87|4396.97|4396.37|4397.97|4397.37|4386.22|4385.62|10214
1647590400000|2022-03-18 08:00:00|4397.22|4396.62|4388.47|4387.87|4398.72|4398.12|4381.97|4381.37|18197
1647594000000|2022-03-18 09:00:00|4388.72|4388.12|4385.72|4385.12|4391.22|4390.62|4379.22|4378.62|20302
1647597600000|2022-03-18 10:00:00|4385.84|4385.24|4382.22|4381.62|4390.47|4389.87|4377.47|4376.87|15725
1647601200000|2022-03-18 11:00:00|4382.47|4381.87|4377.22|4376.62|4384.72|4384.12|4373.47|4372.87|24419
1647604800000|2022-03-18 12:00:00|4377.09|4376.49|4382.97|4382.37|4388.72|4388.12|4376.47|4375.87|40048
1647608400000|2022-03-18 13:00:00|4382.84|4382.24|4406.74|4406.34|4408.12|4407.72|4378.22|4377.62|197075
1647612000000|2022-03-18 14:00:00|4406.99|4406.59|4411.87|4411.47|4424.62|4424.22|4401.12|4400.72|169697
1647615600000|2022-03-18 15:00:00|4412.37|4411.97|4417.11|4416.71|4425.87|4425.47|4408.99|4408.59|144687
1647619200000|2022-03-18 16:00:00|4417.24|4416.84|4431.99|4431.59|4434.74|4434.34|4412.74|4412.34|91638
1647622800000|2022-03-18 17:00:00|4432.11|4431.71|4437.64|4437.24|4441.89|4441.49|4429.99|4429.59|81881
1647626400000|2022-03-18 18:00:00|4437.89|4437.49|4442.89|4442.49|4444.39|4443.99|4432.39|4431.99|78663
1647630000000|2022-03-18 19:00:00|4442.64|4442.24|4461.14|4460.74|4465.89|4465.49|4441.14|4440.74|266413
1647633600000|2022-03-18 20:00:00|4460.91|4460.51|4474.48|4472.98|4474.5|4473.66|4459.51|4458.91|88629
1647813600000|2022-03-20 22:00:00|4465.51|4464.91|4465.39|4464.79|4472.14|4471.54|4463.51|4462.91|11266
1647817200000|2022-03-20 23:00:00|4464.89|4464.29|4460.89|4460.29|4465.39|4464.79|4460.14|4459.54|5831
1647820800000|2022-03-21 00:00:00|4461.01|4460.41|4458.14|4457.54|4461.89|4461.29|4452.89|4452.29|7992
1647824400000|2022-03-21 01:00:00|4458.39|4457.79|4450.14|4449.54|4459.89|4459.29|4448.89|4448.29|9108
1647828000000|2022-03-21 02:00:00|4450.39|4449.79|4450.14|4449.54|4453.89|4453.29|4448.64|4448.04|6262
1647831600000|2022-03-21 03:00:00|4450.39|4449.79|4451.89|4451.29|4453.01|4452.41|4449.14|4448.54|3193
1647835200000|2022-03-21 04:00:00|4452.14|4451.54|4448.39|4447.79|4452.64|4452.04|4446.64|4446.04|3999
1647838800000|2022-03-21 05:00:00|4448.64|4448.04|4444.26|4443.66|4448.89|4448.29|4439.64|4439.04|8575
1647842400000|2022-03-21 06:00:00|4444.64|4444.04|4450.39|4449.79|4453.14|4452.54|4444.64|4444.04|6355
1647846000000|2022-03-21 07:00:00|4450.76|4450.16|4448.76|4448.16|4452.89|4452.29|4441.14|4440.54|12014
1647849600000|2022-03-21 08:00:00|4448.89|4448.29|4455.14|4454.54|4460.51|4459.91|4448.39|4447.79|16417
1647853200000|2022-03-21 09:00:00|4455.39|4454.79|4456.76|4456.16|4461.39|4460.79|4447.64|4447.04|12684
1647856800000|2022-03-21 10:00:00|4456.64|4456.04|4455.14|4454.54|4457.64|4457.04|4449.89|4449.29|11970
1647860400000|2022-03-21 11:00:00|4454.89|4454.29|4462.89|4462.29|4467.89|4467.29|4454.64|4454.04|19760
1647864000000|2022-03-21 12:00:00|4462.64|4462.04|4460.14|4459.54|4464.39|4463.79|4456.64|4456.04|22392
1647867600000|2022-03-21 13:00:00|4460.01|4459.41|4456.29|4455.89|4481.54|4481.14|4455.29|4454.89|152787
1647871200000|2022-03-21 14:00:00|4456.54|4456.14|4465.79|4465.39|4468.04|4467.64|4444.29|4443.89|173516
1647874800000|2022-03-21 15:00:00|4466.04|4465.64|4471.97|4471.57|4474.72|4474.32|4460.54|4460.14|131917
1647878400000|2022-03-21 16:00:00|4472.34|4471.94|4440.97|4440.57|4475.72|4475.32|4438.97|4438.57|152348
1647882000000|2022-03-21 17:00:00|4441.22|4440.82|4442.51|4442.11|4443.47|4443.07|4423.97|4423.57|152572
1647885600000|2022-03-21 18:00:00|4442.26|4441.86|4435.76|4435.36|4457.26|4456.86|4434.51|4434.11|138380
1647889200000|2022-03-21 19:00:00|4435.88|4435.48|4461.76|4461.36|4462.26|4461.86|4434.51|4434.11|205322
1647892800000|2022-03-21 20:00:00|4461.86|4461.26|4468.12|4466.62|4469.61|4469.01|4459.61|4459.01|58176
1647896400000|2022-03-21 21:00:00|4467.76|4466.26|4466.53|4465.03|4468.53|4467.03|4465.55|4464.05|0
1647900000000|2022-03-21 22:00:00|4465.31|4464.71|4460.44|4459.84|4466.06|4465.46|4459.94|4459.34|4282
1647903600000|2022-03-21 23:00:00|4460.31|4459.71|4453.94|4453.34|4460.94|4460.34|4453.94|4453.34|4681
1647907200000|2022-03-22 00:00:00|4453.44|4452.84|4446.19|4445.59|4453.69|4453.09|4446.06|4445.46|9140
1647910800000|2022-03-22 01:00:00|4445.94|4445.34|4447.19|4446.59|4449.44|4448.84|4441.69|4441.09|10146
1647914400000|2022-03-22 02:00:00|4447.44|4446.84|4451.94|4451.34|4455.69|4455.09|4445.19|4444.59|8906
1647918000000|2022-03-22 03:00:00|4452.19|4451.59|4450.44|4449.84|4454.19|4453.59|4447.81|4447.21|5740
1647921600000|2022-03-22 04:00:00|4450.56|4449.96|4449.44|4448.84|4453.69|4453.09|4447.06|4446.46|4006
1647925200000|2022-03-22 05:00:00|4449.19|4448.59|4450.19|4449.59|4451.44|4450.84|4444.69|4444.09|5364
1647928800000|2022-03-22 06:00:00|4450.31|4449.71|4450.94|4450.34|4455.94|4455.34|4448.69|4448.09|4990
1647932400000|2022-03-22 07:00:00|4450.81|4450.21|4463.56|4462.96|4464.06|4463.46|4449.44|4448.84|9079
1647936000000|2022-03-22 08:00:00|4463.44|4462.84|4475.44|4474.84|4479.31|4478.71|4462.19|4461.59|19304
1647939600000|2022-03-22 09:00:00|4475.19|4474.59|4475.94|4475.34|4480.94|4480.34|4472.44|4471.84|12470
1647943200000|2022-03-22 10:00:00|4475.69|4475.09|4477.19|4476.59|4479.94|4479.34|4471.19|4470.59|13504
1647946800000|2022-03-22 11:00:00|4476.94|4476.34|4472.44|4471.84|4477.94|4477.34|4471.44|4470.84|12610
1647950400000|2022-03-22 12:00:00|4472.31|4471.71|4476.19|4475.59|4476.56|4475.96|4467.19|4466.59|23109
1647954000000|2022-03-22 13:00:00|4476.44|4475.84|4489.09|4488.69|4491.59|4491.19|4472.69|4472.09|150451
1647957600000|2022-03-22 14:00:00|4489.59|4489.19|4505.34|4504.94|4510.84|4510.44|4489.59|4489.19|184367
1647961200000|2022-03-22 15:00:00|4506.09|4505.69|4504.34|4503.94|4514.09|4513.69|4499.59|4499.19|114901
1647964800000|2022-03-22 16:00:00|4504.84|4504.44|4507.09|4506.69|4508.84|4508.44|4495.09|4494.69|109164
1647968400000|2022-03-22 17:00:00|4507.34|4506.94|4512.34|4511.94|4513.09|4512.69|4502.96|4502.56|82731
1647972000000|2022-03-22 18:00:00|4512.59|4512.19|4507.09|4506.69|4513.34|4512.94|4498.59|4498.19|96340
1647975600000|2022-03-22 19:00:00|4507.34|4506.94|4514.09|4513.69|4522.84|4522.44|4505.59|4505.19|228896
1647979200000|2022-03-22 20:00:00|4513.84|4513.44|4514.47|4512.97|4515.94|4515.34|4512.44|4511.84|58154
1647982800000|2022-03-22 21:00:00|4514.29|4512.79|4513.15|4511.65|4514.47|4512.97|4512.54|4511.04|0
1647986400000|2022-03-22 22:00:00|4512.56|4511.96|4517.44|4516.84|4520.69|4520.09|4507.69|4507.09|7537
1647990000000|2022-03-22 23:00:00|4517.56|4516.96|4518.19|4517.59|4518.94|4518.34|4515.44|4514.84|3672
1647993600000|2022-03-23 00:00:00|4517.69|4517.09|4511.94|4511.34|4521.19|4520.59|4511.44|4510.84|7576
1647997200000|2022-03-23 01:00:00|4512.19|4511.59|4516.94|4516.34|4516.94|4516.34|4511.19|4510.59|6609
1648000800000|2022-03-23 02:00:00|4517.06|4516.46|4520.69|4520.09|4522.19|4521.59|4512.94|4512.34|6660
1648004400000|2022-03-23 03:00:00|4520.94|4520.34|4516.94|4516.34|4521.69|4521.09|4516.19|4515.59|3470
1648008000000|2022-03-23 04:00:00|4516.69|4516.09|4519.94|4519.34|4520.44|4519.84|4515.94|4515.34|2102
1648011600000|2022-03-23 05:00:00|4520.06|4519.46|4521.19|4520.59|4521.94|4521.34|4516.81|4516.21|3620
1648015200000|2022-03-23 06:00:00|4521.44|4520.84|4518.06|4517.46|4521.69|4521.09|4516.44|4515.84|4978
1648018800000|2022-03-23 07:00:00|4518.19|4517.59|4513.19|4512.59|4518.44|4517.84|4511.44|4510.84|6293
1648022400000|2022-03-23 08:00:00|4513.44|4512.84|4507.69|4507.09|4514.19|4513.59|4503.44|4502.84|18236
1648026000000|2022-03-23 09:00:00|4507.94|4507.34|4497.56|4496.96|4509.19|4508.59|4495.69|4495.09|19799
1648029600000|2022-03-23 10:00:00|4497.69|4497.09|4497.69|4497.09|4500.44|4499.84|4493.69|4493.09|12084
1648033200000|2022-03-23 11:00:00|4497.94|4497.34|4492.94|4492.34|4498.94|4498.34|4488.19|4487.59|21763
1648036800000|2022-03-23 12:00:00|4493.06|4492.46|4487.69|4487.09|4496.94|4496.34|4484.94|4484.34|27667
1648040400000|2022-03-23 13:00:00|4487.56|4486.96|4477.84|4477.44|4492.19|4491.59|4473.59|4473.19|165779
1648044000000|2022-03-23 14:00:00|4477.46|4477.06|4489.34|4488.94|4496.59|4496.19|4474.09|4473.69|180965
1648047600000|2022-03-23 15:00:00|4489.59|4489.19|4494.72|4494.32|4498.72|4498.32|4488.47|4488.07|102822
1648051200000|2022-03-23 16:00:00|4494.97|4494.57|4485.22|4484.82|4501.97|4501.57|4478.72|4478.32|129937
1648054800000|2022-03-23 17:00:00|4484.97|4484.57|4474.73|4474.33|4486.22|4485.82|4464.73|4464.33|121516
1648058400000|2022-03-23 18:00:00|4474.6|4474.2|4469.98|4469.58|4479.85|4479.45|4463.98|4463.58|104759
1648062000000|2022-03-23 19:00:00|4470.48|4470.08|4454.73|4454.33|4476.48|4476.08|4454.48|4454.08|234138
1648065600000|2022-03-23 20:00:00|4454.35|4453.95|4456.75|4455.25|4457.45|4456.85|4452.7|4452.1|62529
1648069200000|2022-03-23 21:00:00|4456.78|4455.28|4456.31|4454.81|4456.78|4455.28|4455.43|4453.93|0
1648072800000|2022-03-23 22:00:00|4457.07|4456.47|4458.45|4457.85|4459.7|4459.1|4454.7|4454.1|4885
1648076400000|2022-03-23 23:00:00|4458.32|4457.72|4460.2|4459.6|4461.95|4461.35|4457.45|4456.85|3849
1648080000000|2022-03-24 00:00:00|4460.45|4459.85|4460.45|4459.85|4466.2|4465.6|4456.7|4456.1|8548
1648083600000|2022-03-24 01:00:00|4460.32|4459.72|4459.7|4459.1|4461.82|4461.22|4453.7|4453.1|8730
1648087200000|2022-03-24 02:00:00|4459.95|4459.35|4462.95|4462.35|4464.7|4464.1|4458.45|4457.85|4517
1648090800000|2022-03-24 03:00:00|4463.07|4462.47|4467.95|4467.35|4467.95|4467.35|4460.7|4460.1|4471
1648094400000|2022-03-24 04:00:00|4468.2|4467.6|4467.7|4467.1|4470.2|4469.6|4466.45|4465.85|4005
1648098000000|2022-03-24 05:00:00|4467.95|4467.35|4476.7|4476.1|4477.7|4477.1|4467.7|4467.1|7041
1648101600000|2022-03-24 06:00:00|4476.45|4475.85|4469.7|4469.1|4479.2|4478.6|4469.2|4468.6|5547
1648105200000|2022-03-24 07:00:00|4469.57|4468.97|4470.45|4469.85|4477.2|4476.6|4469.2|4468.6|7549
1648108800000|2022-03-24 08:00:00|4470.82|4470.22|4482.7|4482.1|4486.2|4485.6|4470.2|4469.6|20518
1648112400000|2022-03-24 09:00:00|4482.95|4482.35|4480.2|4479.6|4485.95|4485.35|4479.95|4479.35|11838
1648116000000|2022-03-24 10:00:00|4479.95|4479.35|4475.2|4474.6|4479.95|4479.35|4472.2|4471.6|15744
1648119600000|2022-03-24 11:00:00|4474.95|4474.35|4476.45|4475.85|4488.95|4488.35|4471.07|4470.47|30318
1648123200000|2022-03-24 12:00:00|4476.57|4475.97|4476.7|4476.1|4479.7|4479.1|4470.45|4469.85|19138
1648126800000|2022-03-24 13:00:00|4476.82|4476.22|4471.85|4471.45|4479.6|4479.2|4463.85|4463.45|136829
1648130400000|2022-03-24 14:00:00|4472.1|4471.7|4480.1|4479.7|4485.85|4485.45|4468.6|4468.2|176042
1648134000000|2022-03-24 15:00:00|4479.85|4479.45|4501.35|4500.95|4506.6|4506.2|4478.85|4478.45|166440
1648137600000|2022-03-24 16:00:00|4501.6|4501.2|4494.35|4493.95|4502.85|4502.45|4484.85|4484.45|100874
1648141200000|2022-03-24 17:00:00|4494.6|4494.2|4499.45|4499.05|4502.45|4502.05|4490.85|4490.45|73290
1648144800000|2022-03-24 18:00:00|4499.2|4498.8|4498.7|4498.3|4505.7|4505.3|4491.45|4491.05|84969
1648148400000|2022-03-24 19:00:00|4498.57|4498.17|4521.2|4520.8|4521.7|4521.3|4494.7|4494.3|217339
1648152000000|2022-03-24 20:00:00|4521.16|4520.76|4524.97|4523.47|4525.51|4524.91|4519.26|4518.66|71655
1648155600000|2022-03-24 21:00:00|4524.93|4523.43|4524.49|4522.99|4525.11|4523.61|4524.02|4522.52|1
1648159200000|2022-03-24 22:00:00|4524.38|4523.78|4518.76|4518.16|4525.63|4525.03|4518.51|4517.91|4745
1648162800000|2022-03-24 23:00:00|4518.51|4517.91|4518.51|4517.91|4521.26|4520.66|4516.76|4516.16|6416
1648166400000|2022-03-25 00:00:00|4519.01|4518.41|4513.76|4513.16|4519.01|4518.41|4512.01|4511.41|7776
1648170000000|2022-03-25 01:00:00|4513.51|4512.91|4527.76|4527.16|4531.26|4530.66|4512.76|4512.16|11659
1648173600000|2022-03-25 02:00:00|4527.51|4526.91|4524.76|4524.16|4527.63|4527.03|4521.01|4520.41|7423
1648177200000|2022-03-25 03:00:00|4525.01|4524.41|4521.51|4520.91|4526.76|4526.16|4518.76|4518.16|5193
1648180800000|2022-03-25 04:00:00|4521.38|4520.78|4532.51|4531.91|4534.88|4534.28|4520.76|4520.16|5740
1648184400000|2022-03-25 05:00:00|4532.26|4531.66|4526.13|4525.53|4532.26|4531.66|4523.76|4523.16|6133
1648188000000|2022-03-25 06:00:00|4526.01|4525.41|4529.51|4528.91|4529.63|4529.03|4525.51|4524.91|4448
1648191600000|2022-03-25 07:00:00|4529.26|4528.66|4527.01|4526.41|4529.26|4528.66|4522.01|4521.41|7700
1648195200000|2022-03-25 08:00:00|4526.76|4526.16|4517.01|4516.41|4527.76|4527.16|4508.76|4508.16|16839
1648198800000|2022-03-25 09:00:00|4517.13|4516.53|4523.01|4522.41|4523.26|4522.66|4511.01|4510.41|13710
1648202400000|2022-03-25 10:00:00|4523.13|4522.53|4530.51|4529.91|4530.76|4530.16|4521.51|4520.91|11225
1648206000000|2022-03-25 11:00:00|4530.38|4529.78|4537.26|4536.66|4539.76|4539.16|4525.26|4524.66|20915
1648209600000|2022-03-25 12:00:00|4537.01|4536.41|4536.26|4535.66|4538.26|4537.66|4532.76|4532.16|19048
1648213200000|2022-03-25 13:00:00|4536.01|4535.41|4526.16|4525.76|4536.26|4535.66|4520.16|4519.76|146819
1648216800000|2022-03-25 14:00:00|4526.41|4526.01|4540.66|4540.26|4547.28|4546.88|4521.91|4521.51|156044
1648220400000|2022-03-25 15:00:00|4541.53|4541.13|4509.91|4509.51|4542.41|4542.01|4501.78|4501.38|193531
1648224000000|2022-03-25 16:00:00|4510.16|4509.76|4518.16|4517.76|4521.91|4521.51|4506.91|4506.51|113676
1648227600000|2022-03-25 17:00:00|4518.28|4517.88|4530.91|4530.51|4531.66|4531.26|4512.91|4512.51|93119
1648231200000|2022-03-25 18:00:00|4531.16|4530.76|4536.41|4536.01|4539.41|4539.01|4528.91|4528.51|84193
1648234800000|2022-03-25 19:00:00|4536.53|4536.13|4544.41|4544.01|4545.91|4545.51|4514.66|4514.26|202938
1648238400000|2022-03-25 20:00:00|4544.4|4544|4544.71|4543.21|4545|4544.4|4540.75|4540.15|55152
1648418400000|2022-03-27 22:00:00|4539.87|4539.27|4537.25|4536.65|4548.25|4547.65|4536|4535.4|8914
1648422000000|2022-03-27 23:00:00|4537.5|4536.9|4535|4534.4|4541|4540.4|4535|4534.4|5622
1648425600000|2022-03-28 00:00:00|4534.75|4534.15|4530.75|4530.15|4535.75|4535.15|4530.25|4529.65|7248
1648429200000|2022-03-28 01:00:00|4530.62|4530.02|4529|4528.4|4531.25|4530.65|4527.25|4526.65|7136
1648432800000|2022-03-28 02:00:00|4529.25|4528.65|4533.5|4532.9|4535.25|4534.65|4527.25|4526.65|8307
1648436400000|2022-03-28 03:00:00|4533.75|4533.15|4530.5|4529.9|4535.5|4534.9|4529|4528.4|4194
1648440000000|2022-03-28 04:00:00|4530.25|4529.65|4530.75|4530.15|4533.25|4532.65|4529.5|4528.9|3070
1648443600000|2022-03-28 05:00:00|4530.62|4530.02|4526.25|4525.65|4532|4531.4|4523.75|4523.15|6567
1648447200000|2022-03-28 06:00:00|4525.75|4525.15|4525.5|4524.9|4528.5|4527.9|4522.5|4521.9|9024
1648450800000|2022-03-28 07:00:00|4524.37|4523.77|4536.37|4535.77|4540.75|4540.15|4524.25|4523.65|15184
1648454400000|2022-03-28 08:00:00|4536|4535.4|4546.75|4546.15|4547.25|4546.65|4529.75|4529.15|15152
1648458000000|2022-03-28 09:00:00|4546.62|4546.02|4540.5|4539.9|4546.75|4546.15|4535.25|4534.65|10004
1648461600000|2022-03-28 10:00:00|4540.87|4540.27|4545.25|4544.65|4547.5|4546.9|4538.25|4537.65|10566
1648465200000|2022-03-28 11:00:00|4545.75|4545.15|4555.62|4555.02|4556.75|4556.15|4545.75|4545.15|25379
1648468800000|2022-03-28 12:00:00|4555.5|4554.9|4541.5|4540.9|4556.25|4555.65|4539.75|4539.15|21846
1648472400000|2022-03-28 13:00:00|4542|4541.4|4553.15|4552.75|4554.15|4553.75|4534.15|4533.75|135129
1648476000000|2022-03-28 14:00:00|4553.4|4553|4550.65|4550.25|4553.4|4553|4537.9|4537.5|153695
1648479600000|2022-03-28 15:00:00|4551.15|4550.75|4521.74|4521.34|4551.9|4551.5|4520.4|4520|156135
1648483200000|2022-03-28 16:00:00|4521.49|4521.09|4533.74|4533.34|4534.74|4534.34|4517.74|4517.34|99138
1648486800000|2022-03-28 17:00:00|4533.99|4533.59|4541.36|4540.96|4542.49|4542.09|4531.49|4531.09|70982
1648490400000|2022-03-28 18:00:00|4541.49|4541.09|4561.49|4561.09|4561.49|4561.09|4539.24|4538.84|105266
1648494000000|2022-03-28 19:00:00|4561.36|4560.96|4576.74|4576.34|4576.74|4576.34|4556.24|4555.84|200629
1648497600000|2022-03-28 20:00:00|4576.84|4576.24|4578.16|4576.66|4579.8|4579.2|4575.34|4574.74|62091
1648501200000|2022-03-28 21:00:00|4578.2|4576.7|4577.8|4576.3|4578.23|4576.73|4577.07|4575.57|3
1648504800000|2022-03-28 22:00:00|4577.17|4576.57|4576.55|4575.95|4577.42|4576.82|4573.55|4572.95|4390
1648508400000|2022-03-28 23:00:00|4576.67|4576.07|4575.55|4574.95|4579.3|4578.7|4575.17|4574.57|4520
1648512000000|2022-03-29 00:00:00|4575.8|4575.2|4574.05|4573.45|4577.05|4576.45|4573.05|4572.45|6823
1648515600000|2022-03-29 01:00:00|4573.92|4573.32|4580.3|4579.7|4582.3|4581.7|4573.8|4573.2|6583
1648519200000|2022-03-29 02:00:00|4580.55|4579.95|4577.3|4576.7|4580.8|4580.2|4576.05|4575.45|4046
1648522800000|2022-03-29 03:00:00|4577.55|4576.95|4577.55|4576.95|4578.55|4577.95|4576.55|4575.95|2529
1648526400000|2022-03-29 04:00:00|4577.67|4577.07|4579.05|4578.45|4579.05|4578.45|4576.8|4576.2|2959
1648530000000|2022-03-29 05:00:00|4578.8|4578.2|4588.55|4587.95|4589.05|4588.45|4577.05|4576.45|9655
1648533600000|2022-03-29 06:00:00|4588.8|4588.2|4587.8|4587.2|4589.3|4588.7|4579.8|4579.2|10816
1648537200000|2022-03-29 07:00:00|4588.3|4587.7|4586.3|4585.7|4591.55|4590.95|4578.42|4577.82|15457
1648540800000|2022-03-29 08:00:00|4586.17|4585.57|4589.3|4588.7|4591.3|4590.7|4585.3|4584.7|10331
1648544400000|2022-03-29 09:00:00|4589.55|4588.95|4595.55|4594.95|4600.3|4599.7|4588.3|4587.7|31260
1648548000000|2022-03-29 10:00:00|4595.17|4594.57|4592.55|4591.95|4596.3|4595.7|4587.92|4587.32|12803
1648551600000|2022-03-29 11:00:00|4592.3|4591.7|4601.8|4601.2|4605.8|4605.2|4588.3|4587.7|55396
1648555200000|2022-03-29 12:00:00|4601.92|4601.32|4614.3|4613.7|4618.8|4618.2|4599.8|4599.2|64566
1648558800000|2022-03-29 13:00:00|4614.55|4613.95|4610.45|4610.05|4629.7|4629.3|4604.45|4604.05|194135
1648562400000|2022-03-29 14:00:00|4610.82|4610.42|4608.7|4608.3|4614.7|4614.3|4589.95|4589.55|225654
1648566000000|2022-03-29 15:00:00|4608.95|4608.55|4611.2|4610.8|4615.95|4615.55|4599.2|4598.8|110027
1648569600000|2022-03-29 16:00:00|4611.45|4611.05|4600.29|4599.89|4611.7|4611.3|4591.7|4591.3|95064
1648573200000|2022-03-29 17:00:00|4600.54|4600.14|4612.79|4612.39|4612.79|4612.39|4593.79|4593.39|76579
1648576800000|2022-03-29 18:00:00|4613.04|4612.64|4623.04|4622.64|4625.54|4625.14|4608.29|4607.89|90308
1648580400000|2022-03-29 19:00:00|4623.29|4622.89|4634.17|4633.77|4637.92|4637.52|4620.79|4620.39|225168
1648584000000|2022-03-29 20:00:00|4633.73|4633.33|4628.49|4626.99|4633.83|4633.33|4626.33|4625.73|54962
1648587600000|2022-03-29 21:00:00|4628.47|4626.97|4627.64|4626.14|4628.47|4626.97|4626.32|4624.82|5
1648591200000|2022-03-29 22:00:00|4627.7|4627.1|4626.33|4625.73|4628.58|4627.98|4623.08|4622.48|7291
1648594800000|2022-03-29 23:00:00|4626.08|4625.48|4628.33|4627.73|4628.58|4627.98|4625.58|4624.98|4809
1648598400000|2022-03-30 00:00:00|4628.08|4627.48|4625.33|4624.73|4628.58|4627.98|4623.08|4622.48|7108
1648602000000|2022-03-30 01:00:00|4625.08|4624.48|4628.08|4627.48|4634.08|4633.48|4623.83|4623.23|10598
1648605600000|2022-03-30 02:00:00|4627.83|4627.23|4624.08|4623.48|4628.58|4627.98|4623.33|4622.73|5522
1648609200000|2022-03-30 03:00:00|4624.33|4623.73|4625.08|4624.48|4627.58|4626.98|4624.33|4623.73|4997
1648612800000|2022-03-30 04:00:00|4625.33|4624.73|4623.08|4622.48|4627.58|4626.98|4620.33|4619.73|6039
1648616400000|2022-03-30 05:00:00|4623.33|4622.73|4633.58|4632.98|4633.58|4632.98|4621.08|4620.48|9292
1648620000000|2022-03-30 06:00:00|4634.08|4633.48|4629.58|4628.98|4634.08|4633.48|4625.83|4625.23|7872
1648623600000|2022-03-30 07:00:00|4629.83|4629.23|4621.58|4620.98|4629.83|4629.23|4617.08|4616.48|14823
1648627200000|2022-03-30 08:00:00|4621.33|4620.73|4614.83|4614.23|4621.83|4621.23|4611.58|4610.98|16162
1648630800000|2022-03-30 09:00:00|4615.08|4614.48|4620.08|4619.48|4620.58|4619.98|4614.83|4614.23|8181
1648634400000|2022-03-30 10:00:00|4620.2|4619.6|4619.83|4619.23|4621.33|4620.73|4611.83|4611.23|14189
1648638000000|2022-03-30 11:00:00|4619.7|4619.1|4621.58|4620.98|4623.58|4622.98|4618.95|4618.35|10043
1648641600000|2022-03-30 12:00:00|4621.33|4620.73|4617.33|4616.73|4621.33|4620.73|4608.83|4608.23|27398
1648645200000|2022-03-30 13:00:00|4617.45|4616.85|4625.98|4625.58|4627.23|4626.83|4612.95|4612.35|126788
1648648800000|2022-03-30 14:00:00|4626.23|4625.83|4615.48|4615.08|4628.98|4628.58|4614.73|4614.33|142431
1648652400000|2022-03-30 15:00:00|4615.23|4614.83|4613.33|4612.93|4617.48|4617.08|4603.23|4602.83|129296
1648656000000|2022-03-30 16:00:00|4613.08|4612.68|4615.7|4615.3|4617.7|4617.3|4607.33|4606.93|74567
1648659600000|2022-03-30 17:00:00|4615.95|4615.55|4602.95|4602.55|4615.95|4615.55|4601.7|4601.3|77406
1648663200000|2022-03-30 18:00:00|4602.7|4602.3|4595.45|4595.05|4609.7|4609.3|4594.45|4594.05|97314
1648666800000|2022-03-30 19:00:00|4595.7|4595.3|4603.87|4603.47|4604.12|4603.72|4581.12|4580.72|292559
1648670400000|2022-03-30 20:00:00|4603.57|4603.17|4608.29|4606.79|4609.92|4609.32|4602.17|4601.57|56064
1648674000000|2022-03-30 21:00:00|4608.62|4607.12|4607.79|4606.29|4608.62|4607.12|4607.35|4605.85|1
1648677600000|2022-03-30 22:00:00|4605.04|4604.44|4606.67|4606.07|4607.92|4607.32|4605.04|4604.44|3373
1648681200000|2022-03-30 23:00:00|4606.92|4606.32|4604.67|4604.07|4607.67|4607.07|4603.92|4603.32|3489
1648684800000|2022-03-31 00:00:00|4604.92|4604.32|4618.67|4618.07|4620.17|4619.57|4604.17|4603.57|14427
1648688400000|2022-03-31 01:00:00|4618.54|4617.94|4616.17|4615.57|4619.42|4618.82|4615.42|4614.82|5787
1648692000000|2022-03-31 02:00:00|4616.04|4615.44|4615.92|4615.32|4618.17|4617.57|4614.17|4613.57|5070
1648695600000|2022-03-31 03:00:00|4616.42|4615.82|4611.92|4611.32|4616.42|4615.82|4611.42|4610.82|3666
1648699200000|2022-03-31 04:00:00|4611.67|4611.07|4611.92|4611.32|4612.67|4612.07|4610.29|4609.69|2567
1648702800000|2022-03-31 05:00:00|4612.17|4611.57|4610.67|4610.07|4612.42|4611.82|4606.67|4606.07|7391
1648706400000|2022-03-31 06:00:00|4610.17|4609.57|4611.42|4610.82|4612.17|4611.57|4606.17|4605.57|6885
1648710000000|2022-03-31 07:00:00|4611.67|4611.07|4612.67|4612.07|4618.42|4617.82|4610.17|4609.57|13991
1648713600000|2022-03-31 08:00:00|4612.42|4611.82|4609.42|4608.82|4612.54|4611.94|4606.17|4605.57|11431
1648717200000|2022-03-31 09:00:00|4609.17|4608.57|4607.42|4606.82|4610.17|4609.57|4606.17|4605.57|7420
1648720800000|2022-03-31 10:00:00|4607.67|4607.07|4604.42|4603.82|4609.67|4609.07|4603.67|4603.07|12127
1648724400000|2022-03-31 11:00:00|4604.17|4603.57|4603.92|4603.32|4605.42|4604.82|4596.67|4596.07|15410
1648728000000|2022-03-31 12:00:00|4603.67|4603.07|4602.92|4602.32|4608.67|4608.07|4599.92|4599.32|17210
1648731600000|2022-03-31 13:00:00|4603.17|4602.57|4594.82|4594.42|4605.92|4605.32|4587.07|4586.67|130222
1648735200000|2022-03-31 14:00:00|4594.32|4593.92|4600.62|4600.22|4603.37|4602.97|4581.57|4581.17|181087
1648738800000|2022-03-31 15:00:00|4600.87|4600.47|4595.12|4594.72|4602.12|4601.72|4588.62|4588.22|107720
1648742400000|2022-03-31 16:00:00|4594.87|4594.47|4583.08|4582.68|4596.87|4596.47|4582.33|4581.93|86156
1648746000000|2022-03-31 17:00:00|4582.83|4582.43|4585.58|4585.18|4591.08|4590.68|4579.08|4578.68|86505
1648749600000|2022-03-31 18:00:00|4585.83|4585.43|4582.33|4581.93|4586.08|4585.68|4574.83|4574.43|107641
1648753200000|2022-03-31 19:00:00|4582.58|4582.18|4534.55|4534.15|4589.83|4589.43|4532.8|4532.4|536229
1648756800000|2022-03-31 20:00:00|4534.54|4534.14|4547.87|4546.37|4550.39|4549.79|4534.54|4534.04|156447
1648760400000|2022-03-31 21:00:00|4547.89|4546.39|4546.84|4545.34|4547.96|4546.46|4544.29|4542.79|19
1648764000000|2022-03-31 22:00:00|4546.51|4545.91|4548.14|4547.54|4550.64|4550.04|4543.64|4543.04|7717
1648767600000|2022-03-31 23:00:00|4548.39|4547.79|4548.89|4548.29|4551.64|4551.04|4547.39|4546.79|4919
1648771200000|2022-04-01 00:00:00|4549.14|4548.54|4548.76|4548.16|4551.14|4550.54|4543.14|4542.54|10750
1648774800000|2022-04-01 01:00:00|4548.64|4548.04|4548.39|4547.79|4551.39|4550.79|4546.14|4545.54|7723
1648778400000|2022-04-01 02:00:00|4548.14|4547.54|4552.64|4552.04|4553.14|4552.54|4547.64|4547.04|6065
1648782000000|2022-04-01 03:00:00|4552.89|4552.29|4552.89|4552.29|4555.64|4555.04|4551.89|4551.29|4889
1648785600000|2022-04-01 04:00:00|4553.14|4552.54|4549.14|4548.54|4553.39|4552.79|4548.76|4548.16|3753
1648789200000|2022-04-01 05:00:00|4549.01|4548.41|4545.89|4545.29|4552.64|4552.04|4545.89|4545.29|5995
1648792800000|2022-04-01 06:00:00|4546.14|4545.54|4553.89|4553.29|4554.76|4554.16|4544.64|4544.04|9382
1648796400000|2022-04-01 07:00:00|4554.01|4553.41|4553.64|4553.04|4557.64|4557.04|4547.51|4546.91|16342
1648800000000|2022-04-01 08:00:00|4553.51|4552.91|4556.39|4555.79|4557.39|4556.79|4552.26|4551.66|8823
1648803600000|2022-04-01 09:00:00|4556.14|4555.54|4559.14|4558.54|4560.64|4560.04|4551.14|4550.54|16080
1648807200000|2022-04-01 10:00:00|4558.89|4558.29|4558.64|4558.04|4561.89|4561.29|4556.14|4555.54|7350
1648810800000|2022-04-01 11:00:00|4558.39|4557.79|4557.89|4557.29|4560.14|4559.54|4556.14|4555.54|12562
1648814400000|2022-04-01 12:00:00|4557.64|4557.04|4548.89|4548.29|4560.26|4559.66|4548.14|4547.54|32572
1648818000000|2022-04-01 13:00:00|4548.64|4548.04|4539.16|4538.76|4554.14|4553.54|4533.29|4532.89|159898
1648821600000|2022-04-01 14:00:00|4538.66|4538.26|4535.29|4534.89|4544.04|4543.64|4523.79|4523.39|217502
1648825200000|2022-04-01 15:00:00|4534.54|4534.14|4519.04|4518.64|4540.04|4539.64|4517.04|4516.64|141049
1648828800000|2022-04-01 16:00:00|4518.54|4518.14|4515.69|4515.29|4520.54|4520.14|4509.29|4508.89|109712
1648832400000|2022-04-01 17:00:00|4515.44|4515.04|4521.69|4521.29|4524.94|4524.54|4507.44|4507.04|97487
1648836000000|2022-04-01 18:00:00|4521.44|4521.04|4534.44|4534.04|4543.94|4543.54|4520.94|4520.54|137673
1648839600000|2022-04-01 19:00:00|4534.19|4533.79|4544.97|4544.57|4547.97|4547.57|4519.47|4519.07|298702
1648843200000|2022-04-01 20:00:00|4545.04|4544.44|4544.74|4543.24|4546.29|4545.69|4537.79|4537.19|61407
1649023200000|2022-04-03 22:00:00|4546.21|4545.61|4543.46|4542.86|4549.34|4548.74|4541.09|4540.49|5263
1649026800000|2022-04-03 23:00:00|4543.34|4542.74|4538.84|4538.24|4545.34|4544.74|4536.96|4536.36|4324
1649030400000|2022-04-04 00:00:00|4539.09|4538.49|4540.09|4539.49|4540.84|4540.24|4535.84|4535.24|5558
1649034000000|2022-04-04 01:00:00|4540.21|4539.61|4542.09|4541.49|4544.09|4543.49|4537.84|4537.24|4072
1649037600000|2022-04-04 02:00:00|4542.21|4541.61|4541.59|4540.99|4542.84|4542.24|4539.84|4539.24|3114
1649041200000|2022-04-04 03:00:00|4541.71|4541.11|4547.34|4546.74|4548.09|4547.49|4541.34|4540.74|3878
1649044800000|2022-04-04 04:00:00|4547.21|4546.61|4551.09|4550.49|4551.34|4550.74|4547.21|4546.61|3192
1649048400000|2022-04-04 05:00:00|4551.34|4550.74|4556.59|4555.99|4556.59|4555.99|4548.09|4547.49|6036
1649052000000|2022-04-04 06:00:00|4556.34|4555.74|4553.84|4553.24|4559.09|4558.49|4551.34|4550.74|7186
1649055600000|2022-04-04 07:00:00|4554.09|4553.49|4542.71|4542.11|4554.34|4553.74|4538.09|4537.49|21561
1649059200000|2022-04-04 08:00:00|4542.59|4541.99|4544.59|4543.99|4548.09|4547.49|4538.84|4538.24|16549
1649062800000|2022-04-04 09:00:00|4544.34|4543.74|4555.09|4554.49|4556.59|4555.99|4544.34|4543.74|11685
1649066400000|2022-04-04 10:00:00|4555.21|4554.61|4551.59|4550.99|4559.09|4558.49|4550.84|4550.24|11287
1649070000000|2022-04-04 11:00:00|4551.34|4550.74|4556.84|4556.24|4558.09|4557.49|4551.09|4550.49|10013
1649073600000|2022-04-04 12:00:00|4556.96|4556.36|4547.59|4546.99|4558.09|4557.49|4546.59|4545.99|19936
1649077200000|2022-04-04 13:00:00|4547.84|4547.24|4563.24|4562.84|4564.99|4564.59|4540.74|4540.34|133682
1649080800000|2022-04-04 14:00:00|4562.99|4562.59|4560.88|4560.48|4567.49|4567.09|4552.49|4552.09|166053
1649084400000|2022-04-04 15:00:00|4560.13|4559.73|4571.38|4570.98|4573.38|4572.98|4559.63|4559.23|105104
1649088000000|2022-04-04 16:00:00|4571.63|4571.23|4565.38|4564.98|4573.13|4572.73|4564.63|4564.23|67012
1649091600000|2022-04-04 17:00:00|4565.13|4564.73|4573.58|4573.18|4574.08|4573.68|4563.13|4562.73|61014
1649095200000|2022-04-04 18:00:00|4573.33|4572.93|4576.58|4576.18|4578.83|4578.43|4566.33|4565.93|77495
1649098800000|2022-04-04 19:00:00|4576.33|4575.93|4584.58|4584.18|4584.83|4584.43|4573.83|4573.43|194826
1649102400000|2022-04-04 20:00:00|4584.68|4584.08|4581.91|4580.41|4585.2|4584.6|4580.95|4580.35|49526
1649106000000|2022-04-04 21:00:00|4582.05|4580.55|4582.89|4581.39|4582.96|4581.46|4581.65|4580.15|0
1649109600000|2022-04-04 22:00:00|4582.81|4581.31|4580.7|4580.1|4582.81|4581.35|4579.95|4579.35|2288
1649113200000|2022-04-04 23:00:00|4580.57|4579.97|4578.95|4578.35|4581.95|4581.35|4578.95|4578.35|2425
1649116800000|2022-04-05 00:00:00|4579.2|4578.6|4578.7|4578.1|4579.2|4578.6|4576.2|4575.6|4736
1649120400000|2022-04-05 01:00:00|4578.95|4578.35|4579.7|4579.1|4580.07|4579.47|4577.2|4576.6|2600
1649124000000|2022-04-05 02:00:00|4579.95|4579.35|4578.2|4577.6|4579.95|4579.35|4577.7|4577.1|1660
1649127600000|2022-04-05 03:00:00|4578.45|4577.85|4577.95|4577.35|4579.2|4578.6|4576.95|4576.35|2177
1649131200000|2022-04-05 04:00:00|4578.2|4577.6|4579.45|4578.85|4580.2|4579.6|4577.7|4577.1|2004
1649134800000|2022-04-05 05:00:00|4579.32|4578.72|4581.45|4580.85|4581.95|4581.35|4578.95|4578.35|2620
1649138400000|2022-04-05 06:00:00|4581.7|4581.1|4578.7|4578.1|4583.45|4582.85|4577.2|4576.6|6774
1649142000000|2022-04-05 07:00:00|4579.2|4578.6|4588.07|4587.47|4591.2|4590.6|4577.7|4577.1|18620
1649145600000|2022-04-05 08:00:00|4588.2|4587.6|4582.45|4581.85|4589.95|4589.35|4581.7|4581.1|7895
1649149200000|2022-04-05 09:00:00|4582.32|4581.72|4574.45|4573.85|4583.2|4582.6|4573.2|4572.6|9832
1649152800000|2022-04-05 10:00:00|4574.2|4573.6|4573.45|4572.85|4576.7|4576.1|4568.7|4568.1|14433
1649156400000|2022-04-05 11:00:00|4573.2|4572.6|4575.95|4575.35|4577.07|4576.47|4569.7|4569.1|11792
1649160000000|2022-04-05 12:00:00|4576.2|4575.6|4569.7|4569.1|4578.2|4577.6|4568.95|4568.35|19039
1649163600000|2022-04-05 13:00:00|4569.95|4569.35|4584.6|4584.2|4587.35|4586.95|4565.85|4565.45|141968
1649167200000|2022-04-05 14:00:00|4584.85|4584.45|4566.55|4566.15|4593.85|4593.45|4553.22|4552.82|273665
1649170800000|2022-04-05 15:00:00|4566.8|4566.4|4550.55|4550.15|4568.3|4567.9|4550.55|4550.15|135029
1649174400000|2022-04-05 16:00:00|4550.8|4550.4|4550.74|4550.34|4554.8|4554.4|4542.3|4541.9|109416
1649178000000|2022-04-05 17:00:00|4550.49|4550.09|4545.49|4545.09|4561.99|4561.59|4540.74|4540.34|95779
1649181600000|2022-04-05 18:00:00|4545.24|4544.84|4540.24|4539.84|4549.99|4549.59|4538.99|4538.59|93269
1649185200000|2022-04-05 19:00:00|4540.49|4540.09|4526.45|4526.05|4542.74|4542.34|4513.95|4513.55|264237
1649188800000|2022-04-05 20:00:00|4526.53|4525.93|4532.64|4531.14|4532.64|4531.8|4526.53|4525.93|48377
1649192400000|2022-04-05 21:00:00|4532.71|4531.21|4533.24|4531.74|4534.07|4532.57|4532.49|4530.99|8
1649196000000|2022-04-05 22:00:00|4531.9|4531.3|4530.53|4529.93|4532.4|4531.8|4527.28|4526.68|4783
1649199600000|2022-04-05 23:00:00|4530.78|4530.18|4529.03|4528.43|4531.65|4531.05|4528.28|4527.68|3254
1649203200000|2022-04-06 00:00:00|4528.78|4528.18|4518.53|4517.93|4531.53|4530.93|4518.53|4517.93|11394
1649206800000|2022-04-06 01:00:00|4518.4|4517.8|4518.28|4517.68|4525.03|4524.43|4516.78|4516.18|10228
1649210400000|2022-04-06 02:00:00|4518.03|4517.43|4522.03|4521.43|4522.53|4521.93|4517.78|4517.18|6687
1649214000000|2022-04-06 03:00:00|4521.78|4521.18|4520.53|4519.93|4523.78|4523.18|4518.53|4517.93|4286
1649217600000|2022-04-06 04:00:00|4520.78|4520.18|4522.53|4521.93|4524.78|4524.18|4520.78|4520.18|3957
1649221200000|2022-04-06 05:00:00|4522.78|4522.18|4525.78|4525.18|4530.28|4529.68|4522.53|4521.93|8454
1649224800000|2022-04-06 06:00:00|4525.53|4524.93|4530.78|4530.18|4534.03|4533.43|4525.28|4524.68|11512
1649228400000|2022-04-06 07:00:00|4531.03|4530.43|4507.53|4506.93|4533.53|4532.93|4506.4|4505.8|26879
1649232000000|2022-04-06 08:00:00|4507.4|4506.8|4510.03|4509.43|4512.03|4511.43|4503.03|4502.43|21690
1649235600000|2022-04-06 09:00:00|4510.28|4509.68|4502.28|4501.68|4512.03|4511.43|4494.78|4494.18|23549
1649239200000|2022-04-06 10:00:00|4502.15|4501.55|4493.28|4492.68|4502.78|4502.18|4492.03|4491.43|17705
1649242800000|2022-04-06 11:00:00|4493.53|4492.93|4482.03|4481.43|4495.03|4494.43|4480.53|4479.93|32000
1649246400000|2022-04-06 12:00:00|4481.9|4481.3|4485.78|4485.18|4486.78|4486.18|4479.28|4478.68|39211
1649250000000|2022-04-06 13:00:00|4485.53|4484.93|4471.18|4470.78|4490.93|4490.53|4470.18|4469.78|214108
1649253600000|2022-04-06 14:00:00|4471.68|4471.28|4464.36|4463.96|4473.43|4473.03|4460.43|4460.03|222403
1649257200000|2022-04-06 15:00:00|4464.11|4463.71|4473.86|4473.46|4478.86|4478.46|4461.11|4460.71|148756
1649260800000|2022-04-06 16:00:00|4473.11|4472.71|4467.83|4467.43|4475.86|4475.46|4460.86|4460.46|91835
1649264400000|2022-04-06 17:00:00|4467.58|4467.18|4475.83|4475.43|4484.08|4483.68|4464.33|4463.93|99400
1649268000000|2022-04-06 18:00:00|4476.45|4476.05|4495.33|4494.93|4500.33|4499.93|4449.95|4449.55|343080
1649271600000|2022-04-06 19:00:00|4495.58|4495.18|4480.89|4480.49|4504.83|4504.43|4468.39|4467.99|332804
1649275200000|2022-04-06 20:00:00|4480.99|4480.39|4476.43|4474.93|4482.17|4481.57|4475.79|4474.89|52431
1649278800000|2022-04-06 21:00:00|4476.21|4474.71|4477.19|4475.69|4477.66|4476.16|4476.21|4474.71|0
1649282400000|2022-04-06 22:00:00|4476.04|4475.44|4480.17|4479.57|4482.17|4481.57|4476.04|4475.44|5095
1649286000000|2022-04-06 23:00:00|4480.04|4479.44|4466.67|4466.07|4480.92|4480.32|4465.42|4464.82|6955
1649289600000|2022-04-07 00:00:00|4466.42|4465.82|4467.17|4466.57|4468.67|4468.07|4463.67|4463.07|9807
1649293200000|2022-04-07 01:00:00|4467.42|4466.82|4472.17|4471.57|4476.17|4475.57|4465.17|4464.57|10847
1649296800000|2022-04-07 02:00:00|4471.92|4471.32|4469.17|4468.57|4472.67|4472.07|4467.92|4467.32|5776
1649300400000|2022-04-07 03:00:00|4469.29|4468.69|4461.79|4461.19|4469.92|4469.32|4461.67|4461.07|6330
1649304000000|2022-04-07 04:00:00|4461.92|4461.32|4462.29|4461.69|4464.42|4463.82|4458.92|4458.32|5529
1649307600000|2022-04-07 05:00:00|4462.17|4461.57|4466.67|4466.07|4469.92|4469.32|4459.42|4458.82|8229
1649311200000|2022-04-07 06:00:00|4467.17|4466.57|4480.42|4479.82|4482.42|4481.82|4464.92|4464.32|12659
1649314800000|2022-04-07 07:00:00|4480.67|4480.07|4477.92|4477.32|4489.17|4488.57|4476.92|4476.32|22225
1649318400000|2022-04-07 08:00:00|4478.17|4477.57|4489.42|4488.82|4489.67|4489.07|4475.67|4475.07|14210
1649322000000|2022-04-07 09:00:00|4489.67|4489.07|4493.17|4492.57|4494.17|4493.57|4485.17|4484.57|12792
1649325600000|2022-04-07 10:00:00|4492.92|4492.32|4489.92|4489.32|4494.67|4494.07|4489.67|4489.07|11123
1649329200000|2022-04-07 11:00:00|4490.17|4489.57|4487.92|4487.32|4501.67|4501.07|4483.54|4482.94|33946
1649332800000|2022-04-07 12:00:00|4488.04|4487.44|4473.67|4473.07|4488.92|4488.32|4472.17|4471.57|30123
1649336400000|2022-04-07 13:00:00|4473.92|4473.32|4483.82|4483.42|4490.57|4490.17|4467.32|4466.92|149626
1649340000000|2022-04-07 14:00:00|4484.07|4483.67|4467.8|4467.4|4491.32|4490.92|4459.32|4458.92|208386
1649343600000|2022-04-07 15:00:00|4467.17|4466.77|4458.55|4458.15|4476.05|4475.65|4454.05|4453.65|153107
1649347200000|2022-04-07 16:00:00|4458.3|4457.9|4457.5|4457.1|4467.05|4466.65|4450.36|4449.96|95843
1649350800000|2022-04-07 17:00:00|4457.25|4456.85|4489.75|4489.35|4491.5|4491.1|4456.25|4455.85|141873
1649354400000|2022-04-07 18:00:00|4489.5|4489.1|4507.75|4507.35|4509.62|4509.22|4483.75|4483.35|154166
1649358000000|2022-04-07 19:00:00|4506.5|4506.1|4503.84|4503.44|4521.59|4521.19|4499.84|4499.44|274406
1649361600000|2022-04-07 20:00:00|4503.76|4503.36|4501.56|4500.06|4505.11|4504.51|4497.36|4496.76|43425
1649365200000|2022-04-07 21:00:00|4501.7|4500.2|4501.09|4499.59|4501.96|4500.46|4500.29|4498.79|0
1649368800000|2022-04-07 22:00:00|4500.73|4500.13|4502.36|4501.76|4504.11|4503.51|4500.48|4499.88|2762
1649372400000|2022-04-07 23:00:00|4502.23|4501.63|4507.36|4506.76|4508.86|4508.26|4501.11|4500.51|4473
1649376000000|2022-04-08 00:00:00|4507.11|4506.51|4500.61|4500.01|4508.36|4507.76|4497.36|4496.76|9764
1649379600000|2022-04-08 01:00:00|4500.86|4500.26|4497.61|4497.01|4501.61|4501.01|4497.36|4496.76|6979
1649383200000|2022-04-08 02:00:00|4497.48|4496.88|4504.36|4503.76|4504.86|4504.26|4497.36|4496.76|4837
1649386800000|2022-04-08 03:00:00|4504.61|4504.01|4501.36|4500.76|4505.11|4504.51|4499.86|4499.26|4128
1649390400000|2022-04-08 04:00:00|4501.61|4501.01|4499.11|4498.51|4501.86|4501.26|4497.61|4497.01|3560
1649394000000|2022-04-08 05:00:00|4498.98|4498.38|4506.61|4506.01|4507.36|4506.76|4497.61|4497.01|5322
1649397600000|2022-04-08 06:00:00|4506.86|4506.26|4514.73|4514.13|4516.36|4515.76|4504.86|4504.26|11220
1649401200000|2022-04-08 07:00:00|4514.61|4514.01|4520.36|4519.76|4521.11|4520.51|4508.11|4507.51|18412
1649404800000|2022-04-08 08:00:00|4520.61|4520.01|4514.61|4514.01|4525.36|4524.76|4513.36|4512.76|15022
1649408400000|2022-04-08 09:00:00|4514.36|4513.76|4512.36|4511.76|4514.36|4513.76|4508.86|4508.26|10573
1649412000000|2022-04-08 10:00:00|4512.11|4511.51|4515.61|4515.01|4516.11|4515.51|4506.11|4505.51|12753
1649415600000|2022-04-08 11:00:00|4515.86|4515.26|4516.86|4516.26|4520.36|4519.76|4513.86|4513.26|15395
1649419200000|2022-04-08 12:00:00|4516.61|4516.01|4503.61|4503.01|4517.61|4517.01|4501.86|4501.26|26289
1649422800000|2022-04-08 13:00:00|4503.11|4502.51|4475.76|4475.36|4503.11|4502.51|4474.76|4474.36|183068
1649426400000|2022-04-08 14:00:00|4475.51|4475.11|4513.01|4512.61|4513.26|4512.86|4474.26|4473.86|217125
1649430000000|2022-04-08 15:00:00|4512.51|4512.11|4510.75|4510.35|4517.51|4517.11|4503.5|4503.1|152511
1649433600000|2022-04-08 16:00:00|4510.5|4510.1|4517|4516.6|4521.5|4521.1|4506|4505.6|105561
1649437200000|2022-04-08 17:00:00|4517.25|4516.85|4503.37|4502.97|4517.25|4516.85|4500.87|4500.47|87401
1649440800000|2022-04-08 18:00:00|4503.12|4502.72|4501.12|4500.72|4508.24|4507.84|4491.37|4490.97|120243
1649444400000|2022-04-08 19:00:00|4500.62|4500.22|4491.55|4491.15|4508.87|4508.47|4481.8|4481.4|223275
1649448000000|2022-04-08 20:00:00|4491.65|4491.05|4488.52|4487.92|4495.4|4494.8|4486.65|4486.05|54459
1649451600000|2022-04-08 21:00:00|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|0
1649628000000|2022-04-10 22:00:00|4494.02|4493.42|4491.65|4491.05|4496.15|4495.55|4489.65|4489.05|5511
1649631600000|2022-04-10 23:00:00|4491.9|4491.3|4481.15|4480.55|4492.4|4491.8|4481.15|4480.55|5909
1649635200000|2022-04-11 00:00:00|4480.4|4479.8|4482.27|4481.67|4483.15|4482.55|4471.65|4471.05|13494
1649638800000|2022-04-11 01:00:00|4482.15|4481.55|4469.4|4468.8|4484.4|4483.8|4467.15|4466.55|10701
1649642400000|2022-04-11 02:00:00|4469.27|4468.67|4461.9|4461.3|4470.4|4469.8|4459.9|4459.3|12738
1649646000000|2022-04-11 03:00:00|4461.4|4460.8|4460.9|4460.3|4464.9|4464.3|4455.15|4454.55|9732
1649649600000|2022-04-11 04:00:00|4461.27|4460.67|4457.65|4457.05|4463.65|4463.05|4457.65|4457.05|5104
1649653200000|2022-04-11 05:00:00|4457.9|4457.3|4464.65|4464.05|4464.65|4464.05|4455.15|4454.55|7323
1649656800000|2022-04-11 06:00:00|4464.9|4464.3|4466.4|4465.8|4472.4|4471.8|4463.15|4462.55|11238
1649660400000|2022-04-11 07:00:00|4467.27|4466.67|4477.9|4477.3|4486.77|4486.17|4456.4|4455.8|31341
1649664000000|2022-04-11 08:00:00|4478.15|4477.55|4462.15|4461.55|4480.4|4479.8|4455.65|4455.05|25286
1649667600000|2022-04-11 09:00:00|4462.4|4461.8|4473.02|4472.42|4474.9|4474.3|4460.65|4460.05|15197
1649671200000|2022-04-11 10:00:00|4472.9|4472.3|4475.65|4475.05|4478.4|4477.8|4466.15|4465.55|13765
1649674800000|2022-04-11 11:00:00|4475.9|4475.3|4459.9|4459.3|4476.4|4475.8|4458.9|4458.3|16620
1649678400000|2022-04-11 12:00:00|4459.52|4458.92|4456.9|4456.3|4462.4|4461.8|4451.4|4450.8|32148
1649682000000|2022-04-11 13:00:00|4457.15|4456.55|4455.05|4454.65|4464.3|4463.9|4443.05|4442.65|208417
1649685600000|2022-04-11 14:00:00|4454.8|4454.4|4438.02|4437.62|4459.52|4459.12|4434.27|4433.87|201895
1649689200000|2022-04-11 15:00:00|4437.27|4436.87|4436.02|4435.62|4442.02|4441.62|4430.52|4430.12|120965
1649692800000|2022-04-11 16:00:00|4435.77|4435.37|4433.05|4432.65|4437.77|4437.37|4428.18|4427.78|89978
1649696400000|2022-04-11 17:00:00|4432.68|4432.28|4436.43|4436.03|4440.18|4439.78|4429.18|4428.78|102289
1649700000000|2022-04-11 18:00:00|4436.18|4435.78|4438.93|4438.53|4442.43|4442.03|4426.43|4426.03|112374
1649703600000|2022-04-11 19:00:00|4439.18|4438.78|4414.8|4414.4|4444.55|4444.15|4409.05|4408.65|270818
1649707200000|2022-04-11 20:00:00|4414.75|4414.15|4415.71|4414.21|4416.5|4415.9|4410.75|4410.15|59851
1649710800000|2022-04-11 21:00:00|4415.63|4414.13|4415.74|4414.24|4416.51|4415.01|4415.23|4413.73|0
1649714400000|2022-04-11 22:00:00|4416.37|4415.77|4418.75|4418.15|4419.25|4418.65|4416|4415.4|4067
1649718000000|2022-04-11 23:00:00|4419|4418.4|4411.75|4411.15|4419|4418.4|4409.25|4408.65|7621
1649721600000|2022-04-12 00:00:00|4411.5|4410.9|4399.25|4398.65|4414.75|4414.15|4398.25|4397.65|14229
1649725200000|2022-04-12 01:00:00|4399|4398.4|4393.5|4392.9|4400.5|4399.9|4392.75|4392.15|13469
1649728800000|2022-04-12 02:00:00|4393.75|4393.15|4396.5|4395.9|4398|4397.4|4393|4392.4|8857
1649732400000|2022-04-12 03:00:00|4396.62|4396.02|4393|4392.4|4398.25|4397.65|4392.25|4391.65|7008
1649736000000|2022-04-12 04:00:00|4393.12|4392.52|4389.5|4388.9|4394.25|4393.65|4388.75|4388.15|4931
1649739600000|2022-04-12 05:00:00|4389.75|4389.15|4396|4395.4|4399.62|4399.02|4388.25|4387.65|11652
1649743200000|2022-04-12 06:00:00|4395.75|4395.15|4401.37|4400.77|4403.5|4402.9|4391.62|4391.02|11780
1649746800000|2022-04-12 07:00:00|4401.25|4400.65|4397.37|4396.77|4403|4402.4|4387.5|4386.9|21014
1649750400000|2022-04-12 08:00:00|4397.25|4396.65|4412|4411.4|4415|4414.4|4395.5|4394.9|23360
1649754000000|2022-04-12 09:00:00|4411.87|4411.27|4414.5|4413.9|4417.75|4417.15|4407.5|4406.9|14414
1649757600000|2022-04-12 10:00:00|4414.37|4413.77|4416|4415.4|4419.75|4419.15|4411|4410.4|15331
1649761200000|2022-04-12 11:00:00|4415.87|4415.27|4420|4419.4|4420.25|4419.65|4410.5|4409.9|22813
1649764800000|2022-04-12 12:00:00|4420.25|4419.65|4462.5|4461.9|4468|4467.4|4417.75|4417.15|134603
1649768400000|2022-04-12 13:00:00|4462.25|4461.65|4464.65|4464.25|4471.9|4471.5|4438.15|4437.75|251033
1649772000000|2022-04-12 14:00:00|4465.15|4464.75|4440.7|4440.3|4467.4|4467|4436.7|4436.3|215852
1649775600000|2022-04-12 15:00:00|4440.2|4439.8|4451.45|4451.05|4459.7|4459.3|4436.7|4436.3|141084
1649779200000|2022-04-12 16:00:00|4451.7|4451.3|4434.82|4434.42|4452.2|4451.8|4426.95|4426.55|145408
1649782800000|2022-04-12 17:00:00|4434.45|4434.05|4410.66|4410.26|4441.41|4441.01|4408.66|4408.26|170405
1649786400000|2022-04-12 18:00:00|4410.41|4410.01|4402.91|4402.51|4417.91|4417.51|4394.66|4394.26|184203
1649790000000|2022-04-12 19:00:00|4402.41|4402.01|4397.16|4396.76|4404.78|4404.38|4381.16|4380.76|238406
1649793600000|2022-04-12 20:00:00|4396.32|4395.92|4400.34|4398.84|4403.15|4402.55|4392.96|4392.36|49160
1649797200000|2022-04-12 21:00:00|4400.78|4399.28|4401.15|4399.65|4401.36|4399.86|4400.31|4398.81|0
1649800800000|2022-04-12 22:00:00|4402.02|4401.42|4405.9|4405.3|4405.9|4405.3|4398.52|4397.92|6527
1649804400000|2022-04-12 23:00:00|4405.65|4405.05|4411.4|4410.8|4411.4|4410.8|4405.52|4404.92|6909
1649808000000|2022-04-13 00:00:00|4411.15|4410.55|4414.9|4414.3|4415.15|4414.55|4409.4|4408.8|8086
1649811600000|2022-04-13 01:00:00|4414.77|4414.17|4415.65|4415.05|4417.4|4416.8|4413.9|4413.3|8425
1649815200000|2022-04-13 02:00:00|4415.9|4415.3|4417.65|4417.05|4419.4|4418.8|4414.9|4414.3|6948
1649818800000|2022-04-13 03:00:00|4417.77|4417.17|4420.65|4420.05|4421.15|4420.55|4417.77|4417.17|4994
1649822400000|2022-04-13 04:00:00|4420.9|4420.3|4418.4|4417.8|4420.9|4420.3|4414.65|4414.05|4522
1649826000000|2022-04-13 05:00:00|4418.27|4417.67|4432.77|4432.17|4433.27|4432.67|4417.65|4417.05|11537
1649829600000|2022-04-13 06:00:00|4432.9|4432.3|4422.9|4422.3|4433.27|4432.67|4421.65|4421.05|11380
1649833200000|2022-04-13 07:00:00|4423.15|4422.55|4421.65|4421.05|4425.77|4425.17|4414.65|4414.05|21454
1649836800000|2022-04-13 08:00:00|4421.4|4420.8|4428.27|4427.67|4430.9|4430.3|4420.65|4420.05|13269
1649840400000|2022-04-13 09:00:00|4428.15|4427.55|4410.15|4409.55|4428.9|4428.3|4409.65|4409.05|12623
1649844000000|2022-04-13 10:00:00|4410.27|4409.67|4421.9|4421.3|4422.4|4421.8|4409.15|4408.55|15439
1649847600000|2022-04-13 11:00:00|4422.02|4421.42|4404.65|4404.05|4427.15|4426.55|4402.65|4402.05|23488
1649851200000|2022-04-13 12:00:00|4404.4|4403.8|4393.65|4393.05|4406.4|4405.8|4390.77|4390.17|50808
1649854800000|2022-04-13 13:00:00|4393.9|4393.3|4404.05|4403.65|4416.3|4415.9|4389.4|4388.8|190203
1649858400000|2022-04-13 14:00:00|4404.55|4404.15|4411.96|4411.56|4413.21|4412.81|4396.46|4396.06|163409
1649862000000|2022-04-13 15:00:00|4411.71|4411.31|4424.21|4423.81|4433.71|4433.31|4411.46|4411.06|136460
1649865600000|2022-04-13 16:00:00|4423.96|4423.56|4434.51|4434.11|4439.76|4439.36|4421.46|4421.06|96699
1649869200000|2022-04-13 17:00:00|4434.63|4434.23|4434.01|4433.61|4442.01|4441.61|4429.01|4428.61|78410
1649872800000|2022-04-13 18:00:00|4434.13|4433.73|4442.01|4441.61|4443.76|4443.36|4431.26|4430.86|94383
1649876400000|2022-04-13 19:00:00|4442.26|4441.86|4447.95|4447.55|4454.45|4454.05|4437.01|4436.61|199192
1649880000000|2022-04-13 20:00:00|4448.05|4447.45|4443.98|4442.48|4448.05|4447.45|4443.3|4442.48|46371
1649883600000|2022-04-13 21:00:00|4444.31|4442.81|4444.71|4443.21|4445.04|4443.54|4443.87|4442.37|1
1649887200000|2022-04-13 22:00:00|4443.67|4443.07|4447.55|4446.95|4447.8|4447.2|4443.3|4442.7|3646
1649890800000|2022-04-13 23:00:00|4447.67|4447.07|4443.8|4443.2|4447.8|4447.2|4443.3|4442.7|4594
1649894400000|2022-04-14 00:00:00|4444.3|4443.7|4448.55|4447.95|4451.3|4450.7|4443.55|4442.95|8582
1649898000000|2022-04-14 01:00:00|4448.3|4447.7|4450.3|4449.7|4450.8|4450.2|4444.55|4443.95|6237
1649901600000|2022-04-14 02:00:00|4450.05|4449.45|4450.8|4450.2|4453.3|4452.7|4449.3|4448.7|5229
1649905200000|2022-04-14 03:00:00|4450.92|4450.32|4451.05|4450.45|4453.8|4453.2|4449.05|4448.45|4284
1649908800000|2022-04-14 04:00:00|4450.92|4450.32|4457.55|4456.95|4459.05|4458.45|4450.92|4450.32|5282
1649912400000|2022-04-14 05:00:00|4457.8|4457.2|4456.55|4455.95|4460.8|4460.2|4456.3|4455.7|4658
1649916000000|2022-04-14 06:00:00|4456.67|4456.07|4451.8|4451.2|4458.55|4457.95|4451.3|4450.7|7992
1649919600000|2022-04-14 07:00:00|4452.05|4451.45|4447.8|4447.2|4452.05|4451.45|4443.55|4442.95|18709
1649923200000|2022-04-14 08:00:00|4447.67|4447.07|4446.3|4445.7|4449.55|4448.95|4442.3|4441.7|12049
1649926800000|2022-04-14 09:00:00|4446.05|4445.45|4447.3|4446.7|4448.05|4447.45|4441.3|4440.7|12978
1649930400000|2022-04-14 10:00:00|4447.55|4446.95|4446.05|4445.45|4449.8|4449.2|4441.92|4441.32|15890
1649934000000|2022-04-14 11:00:00|4445.67|4445.07|4439.3|4438.7|4450.8|4450.2|4437.55|4436.95|22697
1649937600000|2022-04-14 12:00:00|4439.55|4438.95|4436.05|4435.45|4447.05|4446.45|4435.3|4434.7|37569
1649941200000|2022-04-14 13:00:00|4436.3|4435.7|4434.57|4434.17|4460.7|4460.3|4430.2|4429.8|207429
1649944800000|2022-04-14 14:00:00|4435.2|4434.8|4427.91|4427.51|4442.7|4442.3|4418.95|4418.55|213907
1649948400000|2022-04-14 15:00:00|4427.66|4427.26|4421.41|4421.01|4436.16|4435.76|4419.41|4419.01|131063
1649952000000|2022-04-14 16:00:00|4421.03|4420.63|4414.06|4413.66|4425.41|4425.01|4408.31|4407.91|96578
1649955600000|2022-04-14 17:00:00|4413.81|4413.41|4426.56|4426.16|4426.81|4426.41|4409.81|4409.41|92023
1649959200000|2022-04-14 18:00:00|4426.43|4426.03|4407.06|4406.66|4431.56|4431.16|4406.81|4406.41|99530
1649962800000|2022-04-14 19:00:00|4406.81|4406.41|4393.01|4392.61|4413.76|4413.36|4390.76|4390.36|251400
1649966400000|2022-04-14 20:00:00|4393.11|4392.51|4394.55|4393.05|4394.86|4394.26|4390.61|4390.01|63989
1650232800000|2022-04-17 22:00:00|4390.48|4389.88|4377.86|4377.26|4390.73|4390.13|4374.61|4374.01|16301
1650236400000|2022-04-17 23:00:00|4378.11|4377.51|4363.11|4362.51|4378.36|4377.76|4362.11|4361.51|14495
1650240000000|2022-04-18 00:00:00|4362.86|4362.26|4364.61|4364.01|4368.86|4368.26|4361.48|4360.88|11214
1650243600000|2022-04-18 01:00:00|4364.86|4364.26|4368.61|4368.01|4370.86|4370.26|4362.86|4362.26|8554
1650247200000|2022-04-18 02:00:00|4368.86|4368.26|4369.36|4368.76|4370.36|4369.76|4366.36|4365.76|3863
1650250800000|2022-04-18 03:00:00|4369.61|4369.01|4371.61|4371.01|4372.61|4372.01|4367.11|4366.51|4119
1650254400000|2022-04-18 04:00:00|4371.73|4371.13|4367.86|4367.26|4372.61|4372.01|4367.11|4366.51|4039
1650258000000|2022-04-18 05:00:00|4368.11|4367.51|4373.23|4372.63|4374.36|4373.76|4367.86|4367.26|4419
1650261600000|2022-04-18 06:00:00|4373.36|4372.76|4372.86|4372.26|4376.36|4375.76|4370.61|4370.01|5731
1650265200000|2022-04-18 07:00:00|4372.98|4372.38|4371.48|4370.88|4373.23|4372.63|4367.11|4366.51|3845
1650268800000|2022-04-18 08:00:00|4371.36|4370.76|4374.86|4374.26|4379.11|4378.51|4371.23|4370.63|4374
1650272400000|2022-04-18 09:00:00|4374.73|4374.13|4370.23|4369.63|4375.11|4374.51|4366.61|4366.01|3863
1650276000000|2022-04-18 10:00:00|4370.11|4369.51|4374.36|4373.76|4376.61|4376.01|4369.73|4369.13|3952
1650279600000|2022-04-18 11:00:00|4374.61|4374.01|4379.86|4379.26|4387.61|4387.01|4374.61|4374.01|12720
1650283200000|2022-04-18 12:00:00|4380.11|4379.51|4379.36|4378.76|4384.86|4384.26|4376.61|4376.01|14037
1650286800000|2022-04-18 13:00:00|4379.23|4378.63|4391.76|4391.36|4408.51|4408.11|4378.11|4377.51|149252
1650290400000|2022-04-18 14:00:00|4391.01|4390.61|4399.66|4399.26|4408.91|4408.51|4384.76|4384.36|152761
1650294000000|2022-04-18 15:00:00|4399.91|4399.51|4385.41|4385.01|4403.41|4403.01|4375.91|4375.51|100103
1650297600000|2022-04-18 16:00:00|4385.16|4384.76|4379.23|4378.83|4385.91|4385.51|4369.98|4369.58|84972
1650301200000|2022-04-18 17:00:00|4379.73|4379.33|4405.48|4405.08|4411.23|4410.83|4377.73|4377.33|115996
1650304800000|2022-04-18 18:00:00|4405.98|4405.58|4397.6|4397.2|4411.48|4411.08|4396.73|4396.33|117461
1650308400000|2022-04-18 19:00:00|4397.73|4397.33|4393.96|4393.56|4399.48|4399.08|4370.46|4370.06|207943
1650312000000|2022-04-18 20:00:00|4393.89|4393.49|4404.76|4403.26|4409.49|4408.89|4392.49|4391.89|77529
1650315600000|2022-04-18 21:00:00|4404.95|4403.45|4406.08|4404.58|4406.66|4405.16|4404.65|4403.15|0
1650319200000|2022-04-18 22:00:00|4404.11|4403.51|4405.49|4404.89|4408.99|4408.39|4402.99|4402.39|4202
1650322800000|2022-04-18 23:00:00|4405.99|4405.39|4415.74|4415.14|4415.99|4415.39|4403.74|4403.14|7704
1650326400000|2022-04-19 00:00:00|4415.99|4415.39|4401.49|4400.89|4415.99|4415.39|4398.99|4398.39|11419
1650330000000|2022-04-19 01:00:00|4401.24|4400.64|4403.74|4403.14|4406.74|4406.14|4397.49|4396.89|10462
1650333600000|2022-04-19 02:00:00|4403.61|4403.01|4403.24|4402.64|4404.24|4403.64|4399.99|4399.39|4710
1650337200000|2022-04-19 03:00:00|4403.36|4402.76|4409.24|4408.64|4412.11|4411.51|4402.99|4402.39|6595
1650340800000|2022-04-19 04:00:00|4409.49|4408.89|4409.99|4409.39|4410.49|4409.89|4406.99|4406.39|3640
1650344400000|2022-04-19 05:00:00|4409.74|4409.14|4404.74|4404.14|4410.99|4410.39|4404.49|4403.89|5884
1650348000000|2022-04-19 06:00:00|4404.49|4403.89|4408.99|4408.39|4413.99|4413.39|4402.24|4401.64|9011
1650351600000|2022-04-19 07:00:00|4408.74|4408.14|4402.99|4402.39|4408.74|4408.14|4391.74|4391.14|24669
1650355200000|2022-04-19 08:00:00|4402.86|4402.26|4388.24|4387.64|4409.74|4409.14|4386.99|4386.39|19392
1650358800000|2022-04-19 09:00:00|4387.86|4387.26|4381.99|4381.39|4388.36|4387.76|4376.99|4376.39|21795
1650362400000|2022-04-19 10:00:00|4381.86|4381.26|4389.49|4388.89|4389.49|4388.89|4377.74|4377.14|13053
1650366000000|2022-04-19 11:00:00|4389.24|4388.64|4394.49|4393.89|4395.99|4395.39|4386.74|4386.14|17324
1650369600000|2022-04-19 12:00:00|4394.74|4394.14|4390.74|4390.14|4398.99|4398.39|4389.24|4388.64|34465
1650373200000|2022-04-19 13:00:00|4390.49|4389.89|4427.89|4427.49|4427.89|4427.49|4382.24|4381.64|217115
1650376800000|2022-04-19 14:00:00|4427.64|4427.24|4445.27|4444.87|4452.27|4451.87|4425.14|4424.74|222091
1650380400000|2022-04-19 15:00:00|4445.52|4445.12|4451.02|4450.62|4456.52|4456.12|4441.27|4440.87|136292
1650384000000|2022-04-19 16:00:00|4451.27|4450.87|4447.67|4447.27|4454.02|4453.62|4444.77|4444.37|84949
1650387600000|2022-04-19 17:00:00|4447.54|4447.14|4449.67|4449.27|4452.54|4452.14|4440.42|4440.02|83609
1650391200000|2022-04-19 18:00:00|4449.42|4449.02|4451.67|4451.27|4452.42|4452.02|4438.67|4438.27|109403
1650394800000|2022-04-19 19:00:00|4451.42|4451.02|4463.36|4462.96|4471.92|4471.52|4449.42|4449.02|295366
1650398400000|2022-04-19 20:00:00|4463.46|4462.86|4446.21|4444.71|4464.89|4464.29|4438.39|4437.79|85487
1650402000000|2022-04-19 21:00:00|4446.29|4444.79|4444.39|4442.89|4446.4|4444.9|4443.85|4442.35|0
1650405600000|2022-04-19 22:00:00|4444.51|4443.91|4449.39|4448.79|4452.89|4452.29|4443.01|4442.41|7811
1650409200000|2022-04-19 23:00:00|4449.64|4449.04|4448.14|4447.54|4449.89|4449.29|4443.64|4443.04|5791
1650412800000|2022-04-20 00:00:00|4447.89|4447.29|4448.39|4447.79|4448.89|4448.29|4443.64|4443.04|7975
1650416400000|2022-04-20 01:00:00|4448.14|4447.54|4440.89|4440.29|4450.89|4450.29|4437.89|4437.29|12569
1650420000000|2022-04-20 02:00:00|4441.14|4440.54|4445.89|4445.29|4446.39|4445.79|4439.39|4438.79|7431
1650423600000|2022-04-20 03:00:00|4446.39|4445.79|4450.14|4449.54|4450.14|4449.54|4443.14|4442.54|7368
1650427200000|2022-04-20 04:00:00|4450.39|4449.79|4447.89|4447.29|4450.64|4450.04|4446.64|4446.04|3467
1650430800000|2022-04-20 05:00:00|4448.14|4447.54|4448.14|4447.54|4449.39|4448.79|4442.14|4441.54|7549
1650434400000|2022-04-20 06:00:00|4447.64|4447.04|4444.26|4443.66|4448.89|4448.29|4439.51|4438.91|9667
1650438000000|2022-04-20 07:00:00|4444.39|4443.79|4446.01|4445.41|4452.64|4452.04|4438.39|4437.79|18493
1650441600000|2022-04-20 08:00:00|4445.89|4445.29|4451.14|4450.54|4452.39|4451.79|4440.14|4439.54|13766
1650445200000|2022-04-20 09:00:00|4451.89|4451.29|4463.89|4463.29|4465.01|4464.41|4450.64|4450.04|22000
1650448800000|2022-04-20 10:00:00|4463.64|4463.04|4467.64|4467.04|4469.51|4468.91|4460.14|4459.54|15482
1650452400000|2022-04-20 11:00:00|4467.39|4466.79|4482.26|4481.66|4482.89|4482.29|4463.14|4462.54|26894
1650456000000|2022-04-20 12:00:00|4482.14|4481.54|4484.64|4484.04|4485.14|4484.54|4477.64|4477.04|33122
1650459600000|2022-04-20 13:00:00|4484.89|4484.29|4463.79|4463.39|4488.79|4488.39|4457.54|4457.14|192964
1650463200000|2022-04-20 14:00:00|4463.04|4462.64|4482.92|4482.52|4484.92|4484.52|4457.54|4457.14|189699
1650466800000|2022-04-20 15:00:00|4482.67|4482.27|4473.67|4473.27|4483.17|4482.77|4463.92|4463.52|139201
1650470400000|2022-04-20 16:00:00|4473.42|4473.02|4476.15|4475.75|4480.15|4479.75|4461.42|4461.02|116567
1650474000000|2022-04-20 17:00:00|4476.02|4475.62|4479.4|4479|4485.4|4485|4472.15|4471.75|117358
1650477600000|2022-04-20 18:00:00|4479.15|4478.75|4453.65|4453.25|4482.4|4482|4448.15|4447.75|131093
1650481200000|2022-04-20 19:00:00|4453.4|4453|4460.53|4460.13|4477.53|4477.13|4452.4|4452|230492
1650484800000|2022-04-20 20:00:00|4460.17|4459.77|4473.75|4472.25|4475.02|4474.42|4458.77|4458.17|59721
1650488400000|2022-04-20 21:00:00|4473.57|4472.07|4473.95|4472.45|4475.26|4473.76|4473.24|4471.74|3
1650492000000|2022-04-20 22:00:00|4472.39|4471.79|4473.27|4472.67|4478.02|4477.42|4472.02|4471.42|6466
1650495600000|2022-04-20 23:00:00|4473.02|4472.42|4475.52|4474.92|4477.77|4477.17|4472.52|4471.92|3205
1650499200000|2022-04-21 00:00:00|4475.27|4474.67|4476.52|4475.92|4479.27|4478.67|4475.14|4474.54|6234
1650502800000|2022-04-21 01:00:00|4476.77|4476.17|4481.27|4480.67|4482.27|4481.67|4474.27|4473.67|6735
1650506400000|2022-04-21 02:00:00|4481.52|4480.92|4480.77|4480.17|4483.39|4482.79|4479.52|4478.92|4794
1650510000000|2022-04-21 03:00:00|4480.89|4480.29|4475.52|4474.92|4482.02|4481.42|4475.02|4474.42|3949
1650513600000|2022-04-21 04:00:00|4475.77|4475.17|4479.02|4478.42|4479.27|4478.67|4475.52|4474.92|2756
1650517200000|2022-04-21 05:00:00|4479.27|4478.67|4480.52|4479.92|4486.52|4485.92|4476.77|4476.17|8357
1650520800000|2022-04-21 06:00:00|4480.77|4480.17|4479.52|4478.92|4481.02|4480.42|4472.77|4472.17|10934
1650524400000|2022-04-21 07:00:00|4480.02|4479.42|4493.52|4492.92|4495.39|4494.79|4474.77|4474.17|20505
1650528000000|2022-04-21 08:00:00|4493.27|4492.67|4496.77|4496.17|4497.77|4497.17|4492.02|4491.42|15295
1650531600000|2022-04-21 09:00:00|4496.64|4496.04|4490.27|4489.67|4497.52|4496.92|4488.77|4488.17|11183
1650535200000|2022-04-21 10:00:00|4490.02|4489.42|4496.52|4495.92|4497.52|4496.92|4488.77|4488.17|10365
1650538800000|2022-04-21 11:00:00|4496.77|4496.17|4500.14|4499.54|4501.52|4500.92|4492.77|4492.17|16708
1650542400000|2022-04-21 12:00:00|4500.02|4499.42|4501.52|4500.92|4501.77|4501.17|4493.89|4493.29|22730
1650546000000|2022-04-21 13:00:00|4501.02|4500.42|4506.92|4506.52|4513.42|4513.02|4497.27|4496.67|162304
1650549600000|2022-04-21 14:00:00|4507.17|4506.77|4486.42|4486.02|4507.42|4507.02|4482.42|4482.02|190952
1650553200000|2022-04-21 15:00:00|4486.17|4485.77|4460.17|4459.77|4489.42|4489.02|4459.92|4459.52|170548
1650556800000|2022-04-21 16:00:00|4460.42|4460.02|4439.7|4439.3|4463.67|4463.27|4439.45|4439.05|159068
1650560400000|2022-04-21 17:00:00|4439.45|4439.05|4430.45|4430.05|4449.2|4448.8|4426.45|4426.05|211323
1650564000000|2022-04-21 18:00:00|4429.7|4429.3|4405.2|4404.8|4432.2|4431.8|4401.45|4401.05|208065
1650567600000|2022-04-21 19:00:00|4404.82|4404.42|4392.75|4392.35|4410|4409.6|4384.5|4384.1|323676
1650571200000|2022-04-21 20:00:00|4392.68|4392.28|4390.48|4388.98|4394.78|4394.18|4385.28|4384.68|61815
1650574800000|2022-04-21 21:00:00|4390.23|4388.73|4390.34|4388.84|4390.99|4389.49|4389.39|4387.89|0
1650578400000|2022-04-21 22:00:00|4391.15|4390.55|4390.78|4390.18|4394.28|4393.68|4386.78|4386.18|6160
1650582000000|2022-04-21 23:00:00|4390.53|4389.93|4382.28|4381.68|4392.78|4392.18|4380.78|4380.18|8534
1650585600000|2022-04-22 00:00:00|4382.53|4381.93|4373.53|4372.93|4388.28|4387.68|4366.65|4366.05|17926
1650589200000|2022-04-22 01:00:00|4373.78|4373.18|4378.28|4377.68|4379.28|4378.68|4370.78|4370.18|14084
1650592800000|2022-04-22 02:00:00|4378.53|4377.93|4377.28|4376.68|4382.28|4381.68|4376.15|4375.55|8765
1650596400000|2022-04-22 03:00:00|4377.53|4376.93|4379.28|4378.68|4380.28|4379.68|4374.53|4373.93|6087
1650600000000|2022-04-22 04:00:00|4379.03|4378.43|4383.65|4383.05|4384.03|4383.43|4376.28|4375.68|4904
1650603600000|2022-04-22 05:00:00|4383.53|4382.93|4385.15|4384.55|4392.03|4391.43|4382.28|4381.68|10561
1650607200000|2022-04-22 06:00:00|4385.03|4384.43|4391.53|4390.93|4393.78|4393.18|4383.03|4382.43|9843
1650610800000|2022-04-22 07:00:00|4392.28|4391.68|4392.78|4392.18|4397.53|4396.93|4379.15|4378.55|25964
1650614400000|2022-04-22 08:00:00|4392.65|4392.05|4386.53|4385.93|4396.65|4396.05|4385.28|4384.68|15651
1650618000000|2022-04-22 09:00:00|4386.65|4386.05|4378.28|4377.68|4391.03|4390.43|4375.78|4375.18|18810
1650621600000|2022-04-22 10:00:00|4378.03|4377.43|4380.78|4380.18|4383.28|4382.68|4374.03|4373.43|17657
1650625200000|2022-04-22 11:00:00|4380.65|4380.05|4390.53|4389.93|4391.03|4390.43|4380.53|4379.93|21932
1650628800000|2022-04-22 12:00:00|4390.28|4389.68|4383.53|4382.93|4395.53|4394.93|4381.03|4380.43|30007
1650632400000|2022-04-22 13:00:00|4383.78|4383.18|4355.68|4355.28|4386.03|4385.43|4351.43|4351.03|188416
1650636000000|2022-04-22 14:00:00|4355.43|4355.03|4335.9|4335.5|4371.93|4371.53|4334.65|4334.25|250227
1650639600000|2022-04-22 15:00:00|4335.65|4335.25|4316.15|4315.75|4347.4|4347|4316.15|4315.75|194466
1650643200000|2022-04-22 16:00:00|4315.9|4315.5|4316.7|4316.3|4331.4|4331|4311.15|4310.75|155384
1650646800000|2022-04-22 17:00:00|4316.45|4316.05|4299.95|4299.55|4319.45|4319.05|4299.95|4299.55|132202
1650650400000|2022-04-22 18:00:00|4299.7|4299.3|4286.95|4286.55|4312.2|4311.8|4280.45|4280.05|181361
1650654000000|2022-04-22 19:00:00|4287.2|4286.8|4273.99|4273.59|4316.74|4316.34|4268.24|4267.84|448536
1650657600000|2022-04-22 20:00:00|4274.09|4273.49|4257.04|4255.54|4275.78|4275.18|4253.03|4252.43|117135
1650837600000|2022-04-24 22:00:00|4267.15|4266.55|4265.78|4265.18|4271.28|4270.68|4254.78|4254.18|19731
1650841200000|2022-04-24 23:00:00|4266.28|4265.68|4263.4|4262.8|4272.03|4271.43|4260.03|4259.43|11134
1650844800000|2022-04-25 00:00:00|4263.28|4262.68|4251.53|4250.93|4266.53|4265.93|4243.03|4242.43|24740
1650848400000|2022-04-25 01:00:00|4252.78|4252.18|4238.28|4237.68|4255.03|4254.43|4235.53|4234.93|19950
1650852000000|2022-04-25 02:00:00|4238.53|4237.93|4243.78|4243.18|4245.65|4245.05|4236.78|4236.18|13508
1650855600000|2022-04-25 03:00:00|4243.9|4243.3|4251.03|4250.43|4255.65|4255.05|4243.9|4243.3|10487
1650859200000|2022-04-25 04:00:00|4250.9|4250.3|4243.53|4242.93|4251.9|4251.3|4241.4|4240.8|6559
1650862800000|2022-04-25 05:00:00|4243.65|4243.05|4238.28|4237.68|4252.53|4251.93|4238.28|4237.68|11966
1650866400000|2022-04-25 06:00:00|4238.53|4237.93|4228.65|4228.05|4243.53|4242.93|4226.03|4225.43|22915
1650870000000|2022-04-25 07:00:00|4228.28|4227.68|4236.53|4235.93|4256.65|4256.05|4224.15|4223.55|37024
1650873600000|2022-04-25 08:00:00|4236.28|4235.68|4230.15|4229.55|4249.28|4248.68|4224.28|4223.68|27463
1650877200000|2022-04-25 09:00:00|4229.78|4229.18|4234.03|4233.43|4242.03|4241.43|4223.9|4223.3|25893
1650880800000|2022-04-25 10:00:00|4234.28|4233.68|4238.15|4237.55|4240.53|4239.93|4230.28|4229.68|22862
1650884400000|2022-04-25 11:00:00|4238.03|4237.43|4239.65|4239.05|4247.53|4246.93|4227.28|4226.68|47224
1650888000000|2022-04-25 12:00:00|4240.03|4239.43|4258.03|4257.43|4258.78|4258.18|4233.78|4233.18|56966
1650891600000|2022-04-25 13:00:00|4257.53|4256.93|4215.43|4215.03|4259.53|4258.93|4215.43|4215.03|287691
1650895200000|2022-04-25 14:00:00|4215.68|4215.28|4218.88|4218.48|4256.18|4255.78|4212.93|4212.53|296296
1650898800000|2022-04-25 15:00:00|4219.13|4218.73|4209.25|4208.85|4233.88|4233.48|4199.88|4199.48|249961
1650902400000|2022-04-25 16:00:00|4208.88|4208.48|4232.38|4231.98|4244.63|4244.23|4203.13|4202.73|208291
1650906000000|2022-04-25 17:00:00|4232.63|4232.23|4236.63|4236.23|4249.38|4248.98|4221.38|4220.98|162255
1650909600000|2022-04-25 18:00:00|4236.88|4236.48|4266.88|4266.48|4279.38|4278.98|4229.13|4228.73|206265
1650913200000|2022-04-25 19:00:00|4266.63|4266.23|4297.88|4297.48|4299.13|4298.73|4250.38|4249.98|345005
1650916800000|2022-04-25 20:00:00|4297.98|4297.38|4299.37|4297.87|4300.94|4300.34|4293.19|4292.59|42448
1650920400000|2022-04-25 21:00:00|4299.34|4297.84|4297.99|4296.49|4299.34|4297.84|4297.47|4295.97|0
1650924000000|2022-04-25 22:00:00|4298.1|4296.6|4296.81|4296.21|4298.56|4297.96|4292.94|4292.34|4842
1650927600000|2022-04-25 23:00:00|4296.94|4296.34|4295.19|4294.59|4298.94|4298.34|4294.19|4293.59|4349
1650931200000|2022-04-26 00:00:00|4294.94|4294.34|4298.44|4297.84|4298.69|4298.09|4292.19|4291.59|6665
1650934800000|2022-04-26 01:00:00|4298.19|4297.59|4297.19|4296.59|4301.44|4300.84|4295.19|4294.59|9974
1650938400000|2022-04-26 02:00:00|4296.94|4296.34|4303.94|4303.34|4304.19|4303.59|4295.94|4295.34|7072
1650942000000|2022-04-26 03:00:00|4303.69|4303.09|4306.69|4306.09|4308.19|4307.59|4303.69|4303.09|8188
1650945600000|2022-04-26 04:00:00|4306.94|4306.34|4306.19|4305.59|4307.44|4306.84|4304.44|4303.84|3751
1650949200000|2022-04-26 05:00:00|4305.94|4305.34|4303.44|4302.84|4306.94|4306.34|4299.19|4298.59|7718
1650952800000|2022-04-26 06:00:00|4302.94|4302.34|4296.44|4295.84|4305.19|4304.59|4288.94|4288.34|14162
1650956400000|2022-04-26 07:00:00|4297.19|4296.59|4277.56|4276.96|4297.19|4296.59|4272.44|4271.84|27806
1650960000000|2022-04-26 08:00:00|4277.19|4276.59|4290.94|4290.34|4291.19|4290.59|4275.81|4275.21|14255
1650963600000|2022-04-26 09:00:00|4291.19|4290.59|4287.19|4286.59|4292.69|4292.09|4282.94|4282.34|11984
1650967200000|2022-04-26 10:00:00|4287.31|4286.71|4280.94|4280.34|4290.94|4290.34|4280.69|4280.09|11826
1650970800000|2022-04-26 11:00:00|4280.69|4280.09|4283.19|4282.59|4283.44|4282.84|4275.69|4275.09|17501
1650974400000|2022-04-26 12:00:00|4283.44|4282.84|4277.44|4276.84|4284.19|4283.59|4271.44|4270.84|31729
1650978000000|2022-04-26 13:00:00|4277.69|4277.09|4249.96|4249.56|4277.69|4277.09|4245.84|4245.44|190350
1650981600000|2022-04-26 14:00:00|4249.71|4249.31|4222.09|4221.69|4257.84|4257.44|4216.34|4215.94|323771
1650985200000|2022-04-26 15:00:00|4221.09|4220.69|4205.84|4205.44|4226.59|4226.19|4205.59|4205.19|218763
1650988800000|2022-04-26 16:00:00|4206.09|4205.69|4233.84|4233.44|4234.34|4233.94|4205.84|4205.44|173948
1650992400000|2022-04-26 17:00:00|4234.09|4233.69|4206.25|4205.85|4234.09|4233.69|4198.84|4198.44|168588
1650996000000|2022-04-26 18:00:00|4206.38|4205.98|4219.63|4219.23|4222.13|4221.73|4202.38|4201.98|159457
1650999600000|2022-04-26 19:00:00|4219.88|4219.48|4172.91|4172.51|4224.38|4223.98|4172.91|4172.51|379644
1651003200000|2022-04-26 20:00:00|4172.97|4172.37|4145.96|4144.46|4180.97|4180.37|4142.22|4141.62|159951
1651006800000|2022-04-26 21:00:00|4146.11|4144.61|4155.5|4154|4155.6|4154.1|4146.11|4144.61|0
1651010400000|2022-04-26 22:00:00|4155.84|4155.24|4171.09|4170.49|4182.47|4181.87|4154.47|4153.87|26459
1651014000000|2022-04-26 23:00:00|4171.22|4170.62|4178.84|4178.24|4181.97|4181.37|4170.97|4170.37|9158
1651017600000|2022-04-27 00:00:00|4178.97|4178.37|4171.22|4170.62|4183.22|4182.62|4169.22|4168.62|11824
1651021200000|2022-04-27 01:00:00|4170.84|4170.24|4187.72|4187.12|4193.97|4193.37|4170.84|4170.24|16700
1651024800000|2022-04-27 02:00:00|4187.47|4186.87|4195.72|4195.12|4196.97|4196.37|4178.09|4177.49|15608
1651028400000|2022-04-27 03:00:00|4195.97|4195.37|4196.97|4196.37|4199.97|4199.37|4191.72|4191.12|8567
1651032000000|2022-04-27 04:00:00|4196.84|4196.24|4196.97|4196.37|4198.72|4198.12|4193.22|4192.62|5114
1651035600000|2022-04-27 05:00:00|4196.84|4196.24|4195.72|4195.12|4201.22|4200.62|4192.97|4192.37|10944
1651039200000|2022-04-27 06:00:00|4195.47|4194.87|4201.72|4201.12|4202.47|4201.87|4190.47|4189.87|16424
1651042800000|2022-04-27 07:00:00|4201.97|4201.37|4212.72|4212.12|4214.47|4213.87|4169.47|4168.87|42259
1651046400000|2022-04-27 08:00:00|4212.47|4211.87|4209.72|4209.12|4222.47|4221.87|4204.47|4203.87|27678
1651050000000|2022-04-27 09:00:00|4209.22|4208.62|4216.72|4216.12|4217.47|4216.87|4207.72|4207.12|17287
1651053600000|2022-04-27 10:00:00|4216.84|4216.24|4217.09|4216.49|4220.22|4219.62|4206.47|4205.87|19476
1651057200000|2022-04-27 11:00:00|4217.22|4216.62|4192.09|4191.49|4217.22|4216.62|4186.84|4186.24|35432
1651060800000|2022-04-27 12:00:00|4191.97|4191.37|4191.22|4190.62|4202.47|4201.87|4186.72|4186.12|42628
1651064400000|2022-04-27 13:00:00|4190.72|4190.12|4219.62|4219.22|4232.12|4231.72|4180.72|4180.12|256199
1651068000000|2022-04-27 14:00:00|4219.74|4219.34|4192.37|4191.97|4229.37|4228.97|4162.37|4161.97|354476
1651071600000|2022-04-27 15:00:00|4193.87|4193.47|4208.99|4208.59|4221.87|4221.47|4189.37|4188.97|205210
1651075200000|2022-04-27 16:00:00|4208.87|4208.47|4232.87|4232.47|4241.37|4240.97|4199.62|4199.22|148941
1651078800000|2022-04-27 17:00:00|4233.12|4232.72|4231.62|4231.22|4235.87|4235.47|4208.87|4208.47|174703
1651082400000|2022-04-27 18:00:00|4230.87|4230.47|4199.12|4198.72|4231.87|4231.47|4195.12|4194.72|144431
1651086000000|2022-04-27 19:00:00|4199.37|4198.97|4185.36|4184.96|4201.87|4201.47|4177.98|4177.58|298564
1651089600000|2022-04-27 20:00:00|4185.12|4184.72|4218|4216.5|4221.97|4221.37|4180.97|4180.37|93043
1651093200000|2022-04-27 21:00:00|4217.38|4215.88|4218.47|4216.97|4218.51|4217.01|4215.45|4213.95|1
1651096800000|2022-04-27 22:00:00|4221.09|4220.49|4216.97|4216.37|4222.34|4221.74|4214.72|4214.12|7225
1651100400000|2022-04-27 23:00:00|4217.22|4216.62|4218.47|4217.87|4221.97|4221.37|4213.72|4213.12|5564
1651104000000|2022-04-28 00:00:00|4218.22|4217.62|4216.72|4216.12|4218.22|4217.62|4208.22|4207.62|7755
1651107600000|2022-04-28 01:00:00|4216.97|4216.37|4211.97|4211.37|4218.47|4217.87|4206.22|4205.62|7623
1651111200000|2022-04-28 02:00:00|4211.84|4211.24|4216.47|4215.87|4219.97|4219.37|4210.97|4210.37|5069
1651114800000|2022-04-28 03:00:00|4216.59|4215.99|4215.22|4214.62|4219.97|4219.37|4212.47|4211.87|5554
1651118400000|2022-04-28 04:00:00|4215.09|4214.49|4219.72|4219.12|4219.97|4219.37|4213.47|4212.87|3594
1651122000000|2022-04-28 05:00:00|4219.59|4218.99|4221.97|4221.37|4225.47|4224.87|4215.72|4215.12|8117
1651125600000|2022-04-28 06:00:00|4222.22|4221.62|4233.47|4232.87|4234.72|4234.12|4220.47|4219.87|11610
1651129200000|2022-04-28 07:00:00|4233.59|4232.99|4243.97|4243.37|4253.22|4252.62|4230.09|4229.49|33562
1651132800000|2022-04-28 08:00:00|4243.72|4243.12|4261.97|4261.37|4262.22|4261.62|4243.72|4243.12|27890
1651136400000|2022-04-28 09:00:00|4261.72|4261.12|4251.22|4250.62|4264.47|4263.87|4248.72|4248.12|20532
1651140000000|2022-04-28 10:00:00|4251.47|4250.87|4243.97|4243.37|4252.72|4252.12|4239.97|4239.37|16474
1651143600000|2022-04-28 11:00:00|4244.22|4243.62|4243.97|4243.37|4254.72|4254.12|4241.47|4240.87|18720
1651147200000|2022-04-28 12:00:00|4243.72|4243.12|4231.22|4230.62|4246.22|4245.62|4226.47|4225.87|55217
1651150800000|2022-04-28 13:00:00|4230.72|4230.12|4216.87|4216.47|4243.37|4242.97|4207.87|4207.47|205020
1651154400000|2022-04-28 14:00:00|4216.62|4216.22|4205.12|4204.72|4218.62|4218.22|4188.12|4187.72|240336
1651158000000|2022-04-28 15:00:00|4205.24|4204.84|4217.37|4216.97|4225.37|4224.97|4203.12|4202.72|170395
1651161600000|2022-04-28 16:00:00|4217.62|4217.22|4268.37|4267.97|4270.37|4269.97|4212.37|4211.97|176830
1651165200000|2022-04-28 17:00:00|4268.87|4268.47|4284.37|4283.97|4288.87|4288.47|4264.87|4264.47|182029
1651168800000|2022-04-28 18:00:00|4284.24|4283.84|4299.12|4298.72|4304.62|4304.22|4279.87|4279.47|133895
1651172400000|2022-04-28 19:00:00|4298.87|4298.47|4290.2|4289.8|4308.7|4308.3|4276.2|4275.8|279860
1651176000000|2022-04-28 20:00:00|4290.45|4290.05|4265.57|4264.07|4293.49|4292.89|4258.99|4258.39|124081
1651179600000|2022-04-28 21:00:00|4266.12|4264.62|4254.32|4252.82|4268.85|4267.35|4241.39|4239.89|0
1651183200000|2022-04-28 22:00:00|4249.86|4249.26|4250.99|4250.39|4259.49|4258.89|4240.61|4240.01|16769
1651186800000|2022-04-28 23:00:00|4251.24|4250.64|4250.74|4250.14|4254.99|4254.39|4248.49|4247.89|5315
1651190400000|2022-04-29 00:00:00|4250.99|4250.39|4262.49|4261.89|4264.74|4264.14|4250.49|4249.89|8111
1651194000000|2022-04-29 01:00:00|4262.61|4262.01|4273.36|4272.76|4277.49|4276.89|4260.99|4260.39|12640
1651197600000|2022-04-29 02:00:00|4273.49|4272.89|4269.74|4269.14|4275.99|4275.39|4265.86|4265.26|7637
1651201200000|2022-04-29 03:00:00|4269.99|4269.39|4271.24|4270.64|4273.49|4272.89|4266.49|4265.89|7466
1651204800000|2022-04-29 04:00:00|4271.11|4270.51|4272.74|4272.14|4273.86|4273.26|4268.74|4268.14|4207
1651208400000|2022-04-29 05:00:00|4272.49|4271.89|4275.24|4274.64|4279.49|4278.89|4271.49|4270.89|11346
1651212000000|2022-04-29 06:00:00|4274.99|4274.39|4275.74|4275.14|4284.74|4284.14|4271.24|4270.64|14423
1651215600000|2022-04-29 07:00:00|4275.24|4274.64|4273.24|4272.64|4279.24|4278.64|4263.99|4263.39|19903
1651219200000|2022-04-29 08:00:00|4273.49|4272.89|4267.61|4267.01|4277.99|4277.39|4264.99|4264.39|21567
1651222800000|2022-04-29 09:00:00|4267.49|4266.89|4257.99|4257.39|4267.74|4267.14|4254.99|4254.39|18475
1651226400000|2022-04-29 10:00:00|4258.11|4257.51|4249.36|4248.76|4263.74|4263.14|4246.49|4245.89|17522
1651230000000|2022-04-29 11:00:00|4248.99|4248.39|4245.24|4244.64|4253.49|4252.89|4241.24|4240.64|25649
1651233600000|2022-04-29 12:00:00|4244.99|4244.39|4246.99|4246.39|4259.99|4259.39|4242.99|4242.39|55239
1651237200000|2022-04-29 13:00:00|4246.61|4246.01|4268.64|4268.24|4270.39|4269.99|4235.24|4234.64|215055
1651240800000|2022-04-29 14:00:00|4268.76|4268.36|4219.14|4218.74|4270.14|4269.74|4211.14|4210.74|270664
1651244400000|2022-04-29 15:00:00|4218.39|4217.99|4216.71|4216.31|4233.21|4232.81|4207.89|4207.49|175645
1651248000000|2022-04-29 16:00:00|4216.96|4216.56|4188.46|4188.06|4217.71|4217.31|4183.71|4183.31|156947
1651251600000|2022-04-29 17:00:00|4188.21|4187.81|4188.21|4187.81|4209.46|4209.06|4186.71|4186.31|126177
1651255200000|2022-04-29 18:00:00|4188.46|4188.06|4168.21|4167.81|4192.21|4191.81|4159.96|4159.56|173969
1651258800000|2022-04-29 19:00:00|4167.71|4167.31|4131.72|4131.32|4168.96|4168.56|4123.97|4123.57|543800
1651262400000|2022-04-29 20:00:00|4131.7|4131.3|4142.38|4140.88|4147.8|4147.2|4131.7|4131.2|117277
1651442400000|2022-05-01 22:00:00|4140.42|4139.82|4139.8|4139.2|4152.55|4151.95|4122.05|4121.45|26446
1651446000000|2022-05-01 23:00:00|4140.3|4139.7|4136.92|4136.32|4149.42|4148.82|4127.67|4127.07|15814
1651449600000|2022-05-02 00:00:00|4137.05|4136.45|4139.3|4138.7|4143.3|4142.7|4131.05|4130.45|15755
1651453200000|2022-05-02 01:00:00|4139.17|4138.57|4128.8|4128.2|4144.05|4143.45|4128.3|4127.7|12460
1651456800000|2022-05-02 02:00:00|4128.55|4127.95|4140.55|4139.95|4142.92|4142.32|4125.3|4124.7|10434
1651460400000|2022-05-02 03:00:00|4141.05|4140.45|4154.17|4153.57|4157.8|4157.2|4141.05|4140.45|13728
1651464000000|2022-05-02 04:00:00|4154.05|4153.45|4155.92|4155.32|4157.17|4156.57|4150.3|4149.7|6147
1651467600000|2022-05-02 05:00:00|4155.8|4155.2|4143.8|4143.2|4159.67|4159.07|4142.8|4142.2|10754
1651471200000|2022-05-02 06:00:00|4143.67|4143.07|4158.67|4158.07|4159.8|4159.2|4143.3|4142.7|9527
1651474800000|2022-05-02 07:00:00|4159.17|4158.57|4139.55|4138.95|4163.3|4162.7|4129.92|4129.32|25436
1651478400000|2022-05-02 08:00:00|4138.8|4138.2|4141.67|4141.07|4157.55|4156.95|4137.05|4136.45|18353
1651482000000|2022-05-02 09:00:00|4141.55|4140.95|4149.17|4148.57|4155.17|4154.57|4141.55|4140.95|12082
1651485600000|2022-05-02 10:00:00|4149.05|4148.45|4146.05|4145.45|4154.67|4154.07|4143.92|4143.32|13526
1651489200000|2022-05-02 11:00:00|4146.17|4145.57|4118.67|4118.07|4149.05|4148.45|4116.55|4115.95|24441
1651492800000|2022-05-02 12:00:00|4119.05|4118.45|4121.8|4121.2|4129.55|4128.95|4116.05|4115.45|37935
1651496400000|2022-05-02 13:00:00|4121.92|4121.32|4136.82|4136.42|4144.7|4144.3|4103.95|4103.55|287388
1651500000000|2022-05-02 14:00:00|4133.82|4133.42|4136.03|4135.63|4170.7|4170.3|4114.82|4114.42|355108
1651503600000|2022-05-02 15:00:00|4136.28|4135.88|4129.03|4128.63|4138.03|4137.63|4109.78|4109.38|247798
1651507200000|2022-05-02 16:00:00|4128.53|4128.13|4101.82|4101.42|4137.28|4136.88|4098.82|4098.42|184720
1651510800000|2022-05-02 17:00:00|4101.57|4101.17|4087.82|4087.42|4112.57|4112.17|4080.82|4080.42|193061
1651514400000|2022-05-02 18:00:00|4087.57|4087.17|4075.82|4075.42|4099.57|4099.17|4061.82|4061.42|218829
1651518000000|2022-05-02 19:00:00|4075.32|4074.92|4158.24|4157.84|4158.49|4158.09|4074.57|4074.17|451712
1651521600000|2022-05-02 20:00:00|4158.34|4157.74|4152.99|4151.49|4162.09|4161.49|4149.09|4148.49|69802
1651525200000|2022-05-02 21:00:00|4153.61|4152.11|4152.88|4151.38|4154.7|4153.2|4152.19|4150.69|0
1651528800000|2022-05-02 22:00:00|4152.46|4151.86|4149.09|4148.49|4152.84|4152.24|4147.84|4147.24|4467
1651532400000|2022-05-02 23:00:00|4148.96|4148.36|4154.34|4153.74|4155.09|4154.49|4148.96|4148.36|3908
1651536000000|2022-05-03 00:00:00|4153.84|4153.24|4164.21|4163.61|4167.09|4166.49|4152.09|4151.49|9639
1651539600000|2022-05-03 01:00:00|4164.09|4163.49|4166.59|4165.99|4169.09|4168.49|4156.84|4156.24|9014
1651543200000|2022-05-03 02:00:00|4166.84|4166.24|4177.96|4177.36|4181.59|4180.99|4166.59|4165.99|12185
1651546800000|2022-05-03 03:00:00|4177.84|4177.24|4171.09|4170.49|4179.59|4178.99|4170.09|4169.49|5363
1651550400000|2022-05-03 04:00:00|4171.21|4170.61|4169.09|4168.49|4174.71|4174.11|4168.71|4168.11|4839
1651554000000|2022-05-03 05:00:00|4168.96|4168.36|4172.21|4171.61|4175.71|4175.11|4167.59|4166.99|4963
1651557600000|2022-05-03 06:00:00|4172.09|4171.49|4162.09|4161.49|4172.59|4171.99|4160.59|4159.99|9748
1651561200000|2022-05-03 07:00:00|4161.84|4161.24|4168.46|4167.86|4171.34|4170.74|4151.09|4150.49|24707
1651564800000|2022-05-03 08:00:00|4168.34|4167.74|4159.59|4158.99|4178.46|4177.86|4156.84|4156.24|17518
1651568400000|2022-05-03 09:00:00|4159.46|4158.86|4159.21|4158.61|4161.84|4161.24|4153.71|4153.11|11404
1651572000000|2022-05-03 10:00:00|4159.34|4158.74|4140.09|4139.49|4161.34|4160.74|4134.96|4134.36|20249
1651575600000|2022-05-03 11:00:00|4140.34|4139.74|4151.34|4150.74|4152.34|4151.74|4136.59|4135.99|21676
1651579200000|2022-05-03 12:00:00|4151.09|4150.49|4165.59|4164.99|4167.84|4167.24|4150.59|4149.99|34425
1651582800000|2022-05-03 13:00:00|4165.84|4165.24|4165.86|4165.46|4168.99|4168.59|4145.49|4145.09|219986
1651586400000|2022-05-03 14:00:00|4165.99|4165.59|4164.4|4164|4178.9|4178.5|4149.9|4149.5|254027
1651590000000|2022-05-03 15:00:00|4165.15|4164.75|4191.15|4190.75|4201.65|4201.25|4159.4|4159|214482
1651593600000|2022-05-03 16:00:00|4190.9|4190.5|4181.24|4180.84|4199.65|4199.25|4171.74|4171.34|143758
1651597200000|2022-05-03 17:00:00|4181.99|4181.59|4186.99|4186.59|4198.49|4198.09|4180.74|4180.34|110391
1651600800000|2022-05-03 18:00:00|4186.49|4186.09|4184.74|4184.34|4187.11|4186.71|4152.49|4152.09|198021
1651604400000|2022-05-03 19:00:00|4185.24|4184.84|4175.82|4175.42|4191.36|4190.96|4159.57|4159.17|252419
1651608000000|2022-05-03 20:00:00|4175.78|4175.38|4180.16|4178.66|4187.75|4187.15|4173.63|4173.03|45907
1651611600000|2022-05-03 21:00:00|4180.2|4178.7|4181.22|4179.72|4181.95|4180.45|4179.58|4178.08|0
1651615200000|2022-05-03 22:00:00|4177.5|4176.9|4178.88|4178.28|4183.5|4182.9|4176.25|4175.65|4014
1651618800000|2022-05-03 23:00:00|4179|4178.4|4181.63|4181.03|4184.13|4183.53|4178.13|4177.53|3691
1651622400000|2022-05-04 00:00:00|4181.5|4180.9|4181.13|4180.53|4184.38|4183.78|4179.63|4179.03|4339
1651626000000|2022-05-04 01:00:00|4181.38|4180.78|4186.88|4186.28|4189|4188.4|4180.88|4180.28|5676
1651629600000|2022-05-04 02:00:00|4187.13|4186.53|4178.13|4177.53|4189.38|4188.78|4177.88|4177.28|5616
1651633200000|2022-05-04 03:00:00|4178.38|4177.78|4177.63|4177.03|4181.75|4181.15|4175.25|4174.65|3572
1651636800000|2022-05-04 04:00:00|4177.5|4176.9|4178.88|4178.28|4183.38|4182.78|4177.38|4176.78|3892
1651640400000|2022-05-04 05:00:00|4178.75|4178.15|4183.38|4182.78|4183.88|4183.28|4178.13|4177.53|4226
1651644000000|2022-05-04 06:00:00|4182.88|4182.28|4183.88|4183.28|4185.38|4184.78|4177.88|4177.28|6331
1651647600000|2022-05-04 07:00:00|4183.63|4183.03|4183.88|4183.28|4188.13|4187.53|4173.38|4172.78|15851
1651651200000|2022-05-04 08:00:00|4184.13|4183.53|4186.38|4185.78|4188.38|4187.78|4183.13|4182.53|9960
1651654800000|2022-05-04 09:00:00|4186.13|4185.53|4192.13|4191.53|4192.38|4191.78|4181.13|4180.53|11657
1651658400000|2022-05-04 10:00:00|4192.38|4191.78|4191|4190.4|4194.38|4193.78|4188.88|4188.28|14286
1651662000000|2022-05-04 11:00:00|4190.88|4190.28|4190.63|4190.03|4196.38|4195.78|4188.63|4188.03|13733
1651665600000|2022-05-04 12:00:00|4190.88|4190.28|4183.13|4182.53|4193.75|4193.15|4183.13|4182.53|20834
1651669200000|2022-05-04 13:00:00|4182.88|4182.28|4171.78|4171.38|4186.38|4185.78|4171.78|4171.38|131343
1651672800000|2022-05-04 14:00:00|4172.03|4171.63|4161.99|4161.59|4173.03|4172.63|4153.86|4153.46|179411
1651676400000|2022-05-04 15:00:00|4162.24|4161.84|4163.74|4163.34|4168.74|4168.34|4148.49|4148.09|110121
1651680000000|2022-05-04 16:00:00|4163.24|4162.84|4192.19|4191.79|4192.19|4191.79|4160.74|4160.34|112641
1651683600000|2022-05-04 17:00:00|4192.44|4192.04|4193.31|4192.91|4200.81|4200.41|4180.94|4180.54|110205
1651687200000|2022-05-04 18:00:00|4193.06|4192.66|4248.69|4248.29|4254.44|4254.04|4153.19|4152.79|481922
1651690800000|2022-05-04 19:00:00|4249.19|4248.79|4303|4302.6|4308.75|4308.35|4242.94|4242.54|393806
1651694400000|2022-05-04 20:00:00|4302.53|4302.13|4291.87|4290.37|4302.53|4302.13|4290.63|4290.03|72871
1651698000000|2022-05-04 21:00:00|4291.9|4290.4|4294.48|4292.98|4295.46|4293.96|4291.68|4290.18|1
1651701600000|2022-05-04 22:00:00|4295|4294.4|4292.38|4291.78|4301.38|4300.78|4291.13|4290.53|8693
1651705200000|2022-05-04 23:00:00|4292.63|4292.03|4293.13|4292.53|4295.38|4294.78|4290.88|4290.28|5320
1651708800000|2022-05-05 00:00:00|4293.38|4292.78|4298|4297.4|4298.63|4298.03|4291.75|4291.15|5327
1651712400000|2022-05-05 01:00:00|4298.13|4297.53|4295.13|4294.53|4302.63|4302.03|4293.38|4292.78|7963
1651716000000|2022-05-05 02:00:00|4295.25|4294.65|4292.88|4292.28|4295.63|4295.03|4291.88|4291.28|4502
1651719600000|2022-05-05 03:00:00|4293.13|4292.53|4297.38|4296.78|4298.63|4298.03|4293.13|4292.53|3277
1651723200000|2022-05-05 04:00:00|4297.13|4296.53|4302.63|4302.03|4302.63|4302.03|4296.88|4296.28|3164
1651726800000|2022-05-05 05:00:00|4302.75|4302.15|4304.13|4303.53|4306.13|4305.53|4299.63|4299.03|7089
1651730400000|2022-05-05 06:00:00|4304.38|4303.78|4288.13|4287.53|4305.13|4304.53|4287.38|4286.78|14433
1651734000000|2022-05-05 07:00:00|4288.38|4287.78|4282.13|4281.53|4290.63|4290.03|4273.88|4273.28|30490
1651737600000|2022-05-05 08:00:00|4281.88|4281.28|4270.38|4269.78|4284.13|4283.53|4265.63|4265.03|20549
1651741200000|2022-05-05 09:00:00|4270.25|4269.65|4273.88|4273.28|4276.38|4275.78|4267.88|4267.28|16080
1651744800000|2022-05-05 10:00:00|4274.13|4273.53|4269.38|4268.78|4280.13|4279.53|4269.13|4268.53|14316
1651748400000|2022-05-05 11:00:00|4269.63|4269.03|4273.13|4272.53|4280.88|4280.28|4268.88|4268.28|19735
1651752000000|2022-05-05 12:00:00|4273|4272.4|4269.13|4268.53|4279.13|4278.53|4269.13|4268.53|27165
1651755600000|2022-05-05 13:00:00|4269.88|4269.28|4226.28|4225.88|4269.88|4269.28|4221.9|4221.5|220803
1651759200000|2022-05-05 14:00:00|4226.53|4226.13|4179.21|4178.81|4226.78|4226.38|4163.71|4163.31|398135
1651762800000|2022-05-05 15:00:00|4179.08|4178.68|4134.71|4134.31|4182.71|4182.31|4134.21|4133.81|320395
1651766400000|2022-05-05 16:00:00|4134.46|4134.06|4156.48|4156.08|4160.46|4160.06|4121.21|4120.81|264165
1651770000000|2022-05-05 17:00:00|4156.73|4156.33|4146.1|4145.7|4175.23|4174.83|4139.73|4139.33|187828
1651773600000|2022-05-05 18:00:00|4145.98|4145.58|4139.23|4138.83|4163.23|4162.83|4127.48|4127.08|198464
1651777200000|2022-05-05 19:00:00|4138.73|4138.33|4150.63|4150.23|4154.63|4154.23|4105.63|4105.23|456517
1651780800000|2022-05-05 20:00:00|4150.02|4149.62|4156.86|4155.36|4162.62|4162.02|4146.37|4145.77|86505
1651784400000|2022-05-05 21:00:00|4157.52|4156.02|4154.17|4152.67|4158.03|4156.53|4153.01|4151.51|0
1651788000000|2022-05-05 22:00:00|4152.24|4151.64|4150.24|4149.64|4152.62|4152.02|4142.87|4142.27|8963
1651791600000|2022-05-05 23:00:00|4150.12|4149.52|4153.37|4152.77|4154.37|4153.77|4147.12|4146.52|6290
1651795200000|2022-05-06 00:00:00|4153.87|4153.27|4136.87|4136.27|4155.12|4154.52|4134.87|4134.27|15213
1651798800000|2022-05-06 01:00:00|4136.62|4136.02|4136.12|4135.52|4139.87|4139.27|4130.37|4129.77|15590
1651802400000|2022-05-06 02:00:00|4136.37|4135.77|4141.49|4140.89|4142.87|4142.27|4132.62|4132.02|9441
1651806000000|2022-05-06 03:00:00|4141.62|4141.02|4151.24|4150.64|4152.87|4152.27|4139.62|4139.02|7639
1651809600000|2022-05-06 04:00:00|4151.37|4150.77|4146.12|4145.52|4152.37|4151.77|4142.62|4142.02|6608
1651813200000|2022-05-06 05:00:00|4145.87|4145.27|4146.12|4145.52|4146.87|4146.27|4140.12|4139.52|8604
1651816800000|2022-05-06 06:00:00|4146.37|4145.77|4141.99|4141.39|4152.62|4152.02|4141.24|4140.64|13359
1651820400000|2022-05-06 07:00:00|4141.87|4141.27|4135.87|4135.27|4141.87|4141.27|4118.87|4118.27|33064
1651824000000|2022-05-06 08:00:00|4136.12|4135.52|4132.87|4132.27|4151.12|4150.52|4129.62|4129.02|26254
1651827600000|2022-05-06 09:00:00|4132.99|4132.39|4141.12|4140.52|4142.12|4141.52|4124.12|4123.52|18380
1651831200000|2022-05-06 10:00:00|4140.99|4140.39|4134.87|4134.27|4143.62|4143.02|4130.37|4129.77|13369
1651834800000|2022-05-06 11:00:00|4135.12|4134.52|4128.87|4128.27|4135.12|4134.52|4118.37|4117.77|21825
1651838400000|2022-05-06 12:00:00|4128.37|4127.77|4118.87|4118.27|4157.62|4157.02|4117.12|4116.52|88275
1651842000000|2022-05-06 13:00:00|4119.12|4118.52|4074.02|4073.62|4128.87|4128.27|4068.02|4067.62|306278
1651845600000|2022-05-06 14:00:00|4074.52|4074.12|4138.27|4137.87|4145.27|4144.87|4068.02|4067.62|418293
1651849200000|2022-05-06 15:00:00|4137.89|4137.49|4109.27|4108.87|4158.52|4158.12|4105.77|4105.37|245440
1651852800000|2022-05-06 16:00:00|4109.14|4108.74|4148.27|4147.87|4150.02|4149.62|4105.89|4105.49|202071
1651856400000|2022-05-06 17:00:00|4149.27|4148.87|4111.77|4111.37|4153.27|4152.87|4108.27|4107.87|166477
1651860000000|2022-05-06 18:00:00|4111.27|4110.87|4099.52|4099.12|4117.77|4117.37|4088.77|4088.37|187977
1651863600000|2022-05-06 19:00:00|4099.02|4098.62|4125.13|4124.73|4140.5|4140.1|4084.13|4083.73|342005
1651867200000|2022-05-06 20:00:00|4124.83|4124.43|4116.87|4115.37|4124.93|4124.43|4108.68|4108.08|62975
1651870800000|2022-05-06 21:00:00|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|2
1652047200000|2022-05-08 22:00:00|4098.05|4097.45|4100.18|4099.58|4103.93|4103.33|4088.8|4088.2|14949
1652050800000|2022-05-08 23:00:00|4100.05|4099.45|4085.43|4084.83|4101.68|4101.08|4080.68|4080.08|13697
1652054400000|2022-05-09 00:00:00|4085.18|4084.58|4071.93|4071.33|4088.18|4087.58|4071.18|4070.58|17533
1652058000000|2022-05-09 01:00:00|4072.18|4071.58|4075.93|4075.33|4078.68|4078.08|4063.43|4062.83|19542
1652061600000|2022-05-09 02:00:00|4076.05|4075.45|4076.68|4076.08|4077.18|4076.58|4070.8|4070.2|9432
1652065200000|2022-05-09 03:00:00|4076.93|4076.33|4085.8|4085.2|4088.05|4087.45|4076.43|4075.83|10215
1652068800000|2022-05-09 04:00:00|4085.93|4085.33|4081.18|4080.58|4086.43|4085.83|4080.18|4079.58|4570
1652072400000|2022-05-09 05:00:00|4081.43|4080.83|4076.18|4075.58|4086.43|4085.83|4076.05|4075.45|9489
1652076000000|2022-05-09 06:00:00|4075.93|4075.33|4088.68|4088.08|4092.18|4091.58|4075.93|4075.33|13521
1652079600000|2022-05-09 07:00:00|4088.43|4087.83|4076.43|4075.83|4098.68|4098.08|4074.43|4073.83|27920
1652083200000|2022-05-09 08:00:00|4076.55|4075.95|4069.43|4068.83|4078.3|4077.7|4057.18|4056.58|28383
1652086800000|2022-05-09 09:00:00|4069.3|4068.7|4061.43|4060.83|4074.68|4074.08|4055.68|4055.08|30114
1652090400000|2022-05-09 10:00:00|4061.68|4061.08|4043.93|4043.33|4063.43|4062.83|4039.43|4038.83|43114
1652094000000|2022-05-09 11:00:00|4044.18|4043.58|4055.93|4055.33|4058.43|4057.83|4036.93|4036.33|38466
1652097600000|2022-05-09 12:00:00|4055.68|4055.08|4060.93|4060.33|4067.18|4066.58|4048.18|4047.58|56449
1652101200000|2022-05-09 13:00:00|4061.18|4060.58|4061.08|4060.68|4074.33|4073.93|4042.95|4042.55|252935
1652104800000|2022-05-09 14:00:00|4061.58|4061.18|4019.58|4019.18|4064.08|4063.68|4019.33|4018.93|305184
1652108400000|2022-05-09 15:00:00|4018.33|4017.93|4029.08|4028.68|4034.83|4034.43|4003.08|4002.68|240912
1652112000000|2022-05-09 16:00:00|4028.58|4028.18|4017.07|4016.67|4050.33|4049.93|4016.58|4016.18|183481
1652115600000|2022-05-09 17:00:00|4016.82|4016.42|4015.32|4014.92|4029.32|4028.92|4003.82|4003.42|147957
1652119200000|2022-05-09 18:00:00|4015.07|4014.67|4022.19|4021.79|4026.07|4025.67|4000.94|4000.54|161720
1652122800000|2022-05-09 19:00:00|4022.57|4022.17|3992.3|3991.9|4035.32|4034.92|3975.3|3974.9|358958
1652126400000|2022-05-09 20:00:00|3992.29|3991.89|3994.69|3993.19|4005.89|4005.29|3990.64|3990.04|74424
1652130000000|2022-05-09 21:00:00|3994.47|3992.97|3996.65|3995.15|3997.13|3995.63|3993.52|3992.02|2
1652133600000|2022-05-09 22:00:00|3998.26|3997.66|4005.39|4004.79|4006.89|4006.29|3997.51|3996.91|9773
1652137200000|2022-05-09 23:00:00|4005.64|4005.04|4004.39|4003.79|4005.89|4005.29|3996.26|3995.66|7170
1652140800000|2022-05-10 00:00:00|4004.14|4003.54|3978.01|3977.41|4005.14|4004.54|3966.89|3966.29|31393
1652144400000|2022-05-10 01:00:00|3978.51|3977.91|3999.51|3998.91|4002.64|4002.04|3973.64|3973.04|25296
1652148000000|2022-05-10 02:00:00|3999.64|3999.04|4009.64|4009.04|4014.14|4013.54|3996.64|3996.04|19202
1652151600000|2022-05-10 03:00:00|4009.89|4009.29|4014.89|4014.29|4014.89|4014.29|4004.39|4003.79|11873
1652155200000|2022-05-10 04:00:00|4014.76|4014.16|4013.64|4013.04|4014.89|4014.29|4011.14|4010.54|8527
1652158800000|2022-05-10 05:00:00|4013.51|4012.91|4017.64|4017.04|4026.01|4025.41|4011.51|4010.91|20153
1652162400000|2022-05-10 06:00:00|4017.39|4016.79|4034.64|4034.04|4036.89|4036.29|4015.39|4014.79|23582
1652166000000|2022-05-10 07:00:00|4035.01|4034.41|4019.51|4018.91|4036.89|4036.29|4017.64|4017.04|32064
1652169600000|2022-05-10 08:00:00|4019.39|4018.79|4035.51|4034.91|4036.89|4036.29|4018.01|4017.41|25784
1652173200000|2022-05-10 09:00:00|4035.64|4035.04|4024.14|4023.54|4039.89|4039.29|4023.14|4022.54|19583
1652176800000|2022-05-10 10:00:00|4024.26|4023.66|4022.39|4021.79|4033.76|4033.16|4021.76|4021.16|19859
1652180400000|2022-05-10 11:00:00|4021.89|4021.29|4021.14|4020.54|4024.89|4024.29|4011.39|4010.79|22700
1652184000000|2022-05-10 12:00:00|4020.89|4020.29|4048.64|4048.04|4050.14|4049.54|4020.89|4020.29|55441
1652187600000|2022-05-10 13:00:00|4048.26|4047.66|4050.54|4050.14|4070.29|4069.89|4028.41|4028.01|261565
1652191200000|2022-05-10 14:00:00|4051.04|4050.64|3999.17|3998.77|4059.79|4059.39|3992.8|3992.4|329324
1652194800000|2022-05-10 15:00:00|3998.55|3998.15|3983.55|3983.15|4008.05|4007.65|3967.3|3966.9|304376
1652198400000|2022-05-10 16:00:00|3983.05|3982.65|3968.63|3968.23|3994.3|3993.9|3958.05|3957.65|202336
1652202000000|2022-05-10 17:00:00|3968.88|3968.48|4040.13|4039.73|4040.63|4040.23|3965.63|3965.23|213651
1652205600000|2022-05-10 18:00:00|4040.63|4040.23|4022.13|4021.73|4041.88|4041.48|4008.38|4007.98|224380
1652209200000|2022-05-10 19:00:00|4022.63|4022.23|4019.63|4019.23|4037.13|4036.73|4018.25|4017.85|68421
1652212800000|2022-05-10 20:00:00|4000.62|4000.22|3997.11|3995.61|4004.22|4003.62|3991.97|3991.37|50227
1652216400000|2022-05-10 21:00:00|3997|3995.5|3996.85|3995.35|3997.8|3996.3|3996.05|3994.55|0
1652220000000|2022-05-10 22:00:00|3995.84|3995.24|4001.22|4000.62|4002.47|4001.87|3993.72|3993.12|5013
1652223600000|2022-05-10 23:00:00|4001.34|4000.74|3996.97|3996.37|4003.47|4002.87|3991.47|3990.87|6352
1652227200000|2022-05-11 00:00:00|3996.72|3996.12|4001.34|4000.74|4009.97|4009.37|3992.97|3992.37|12167
1652230800000|2022-05-11 01:00:00|4001.47|4000.87|4012.22|4011.62|4013.09|4012.49|3997.09|3996.49|13169
1652234400000|2022-05-11 02:00:00|4011.97|4011.37|4016.22|4015.62|4019.72|4019.12|4010.47|4009.87|10240
1652238000000|2022-05-11 03:00:00|4016.09|4015.49|4016.72|4016.12|4018.72|4018.12|4013.84|4013.24|5479
1652241600000|2022-05-11 04:00:00|4016.47|4015.87|4018.34|4017.74|4018.47|4017.87|4014.47|4013.87|4686
1652245200000|2022-05-11 05:00:00|4018.47|4017.87|4016.22|4015.62|4019.72|4019.12|4014.22|4013.62|6502
1652248800000|2022-05-11 06:00:00|4015.84|4015.24|4014.34|4013.74|4021.97|4021.37|4010.97|4010.37|11120
1652252400000|2022-05-11 07:00:00|4013.72|4013.12|4014.22|4013.62|4018.34|4017.74|4005.72|4005.12|15806
1652256000000|2022-05-11 08:00:00|4014.34|4013.74|4044.34|4043.74|4046.47|4045.87|4013.47|4012.87|33242
1652259600000|2022-05-11 09:00:00|4044.47|4043.87|4044.97|4044.37|4048.72|4048.12|4041.97|4041.37|16586
1652263200000|2022-05-11 10:00:00|4044.72|4044.12|4045.47|4044.87|4048.72|4048.12|4036.59|4035.99|14350
1652266800000|2022-05-11 11:00:00|4044.97|4044.37|4048.72|4048.12|4055.47|4054.87|4044.22|4043.62|20245
1652270400000|2022-05-11 12:00:00|4048.59|4047.99|3960.47|3959.87|4049.97|4049.37|3952.72|3952.12|168661
1652274000000|2022-05-11 13:00:00|3959.84|3959.24|4032.12|4031.72|4040.87|4040.47|3957.97|3957.37|337505
1652277600000|2022-05-11 14:00:00|4031.12|4030.72|4023.99|4023.59|4049.37|4048.97|4005.62|4005.22|277385
1652281200000|2022-05-11 15:00:00|4024.37|4023.97|4022.87|4022.47|4047.12|4046.72|4005.12|4004.72|188969
1652284800000|2022-05-11 16:00:00|4022.62|4022.22|3978.62|3978.22|4025.87|4025.47|3977.62|3977.22|174043
1652288400000|2022-05-11 17:00:00|3978.87|3978.47|3943.87|3943.47|3979.87|3979.47|3941.62|3941.22|199379
1652292000000|2022-05-11 18:00:00|3944.24|3943.84|3962.12|3961.72|3990.37|3989.97|3943.87|3943.47|212172
1652295600000|2022-05-11 19:00:00|3961.87|3961.47|3937.22|3936.82|3966.37|3965.97|3928.97|3928.57|302842
1652299200000|2022-05-11 20:00:00|3935.85|3935.45|3947.04|3945.54|3950.7|3950.1|3931.57|3930.97|69303
1652302800000|2022-05-11 21:00:00|3947.19|3945.69|3944.61|3943.11|3947.63|3946.13|3941.95|3940.45|0
1652306400000|2022-05-11 22:00:00|3943.57|3942.97|3943.95|3943.35|3945.32|3944.72|3931.82|3931.22|11551
1652310000000|2022-05-11 23:00:00|3944.07|3943.47|3946.45|3945.85|3949.95|3949.35|3938.57|3937.97|8057
1652313600000|2022-05-12 00:00:00|3946.7|3946.1|3952.2|3951.6|3954.95|3954.35|3924.2|3923.6|23652
1652317200000|2022-05-12 01:00:00|3951.45|3950.85|3953.57|3952.97|3957.7|3957.1|3942.45|3941.85|14278
1652320800000|2022-05-12 02:00:00|3953.45|3952.85|3947.95|3947.35|3955.82|3955.22|3941.32|3940.72|9229
1652324400000|2022-05-12 03:00:00|3948.07|3947.47|3945.45|3944.85|3950.07|3949.47|3941.95|3941.35|8086
1652328000000|2022-05-12 04:00:00|3945.57|3944.97|3934.2|3933.6|3946.82|3946.22|3932.95|3932.35|8480
1652331600000|2022-05-12 05:00:00|3934.32|3933.72|3916.45|3915.85|3939.2|3938.6|3915.7|3915.1|18301
1652335200000|2022-05-12 06:00:00|3916.32|3915.72|3918.2|3917.6|3930.7|3930.1|3914.2|3913.6|21509
1652338800000|2022-05-12 07:00:00|3918.32|3917.72|3930.2|3929.6|3940.2|3939.6|3904.95|3904.35|49311
1652342400000|2022-05-12 08:00:00|3930.82|3930.22|3908.2|3907.6|3932.32|3931.72|3901.2|3900.6|43173
1652346000000|2022-05-12 09:00:00|3908.32|3907.72|3905.2|3904.6|3912.45|3911.85|3895.57|3894.97|32335
1652349600000|2022-05-12 10:00:00|3905.32|3904.72|3916.32|3915.72|3919.2|3918.6|3902.57|3901.97|25788
1652353200000|2022-05-12 11:00:00|3916.7|3916.1|3893.07|3892.47|3928.7|3928.1|3888.7|3888.1|50010
1652356800000|2022-05-12 12:00:00|3892.95|3892.35|3903.45|3902.85|3912.2|3911.6|3890.95|3890.35|73577
1652360400000|2022-05-12 13:00:00|3903.7|3903.1|3893.35|3892.95|3919.6|3919.2|3876.85|3876.45|276498
1652364000000|2022-05-12 14:00:00|3892.6|3892.2|3947.1|3946.7|3949.1|3948.7|3880.85|3880.45|346955
1652367600000|2022-05-12 15:00:00|3947.85|3947.45|3894.1|3893.7|3964.72|3964.32|3893.85|3893.45|244414
1652371200000|2022-05-12 16:00:00|3893.97|3893.57|3912.23|3911.83|3931.48|3931.08|3888.6|3888.2|215095
1652374800000|2022-05-12 17:00:00|3911.98|3911.58|3878.23|3877.83|3918.48|3918.08|3871.73|3871.33|174955
1652378400000|2022-05-12 18:00:00|3877.73|3877.33|3864.98|3864.58|3886.98|3886.58|3859.23|3858.83|177127
1652382000000|2022-05-12 19:00:00|3865.48|3865.08|3931.65|3931.25|3933.9|3933.5|3861.48|3861.08|418157
1652385600000|2022-05-12 20:00:00|3931.2|3930.8|3914.16|3912.66|3933.55|3932.95|3908.92|3908.32|75952
1652389200000|2022-05-12 21:00:00|3914.38|3912.88|3919.22|3917.72|3919.3|3917.8|3914.16|3912.66|0
1652392800000|2022-05-12 22:00:00|3920.17|3919.57|3926.3|3925.7|3928.55|3927.95|3919.55|3918.95|7857
1652396400000|2022-05-12 23:00:00|3926.55|3925.95|3945.8|3945.2|3947.8|3947.2|3925.92|3925.32|14506
1652400000000|2022-05-13 00:00:00|3945.55|3944.95|3953.92|3953.32|3955.55|3954.95|3941.55|3940.95|16640
1652403600000|2022-05-13 01:00:00|3953.8|3953.2|3958.55|3957.95|3963.05|3962.45|3951.55|3950.95|11332
1652407200000|2022-05-13 02:00:00|3958.8|3958.2|3958.8|3958.2|3961.8|3961.2|3956.92|3956.32|7307
1652410800000|2022-05-13 03:00:00|3958.55|3957.95|3970.55|3969.95|3976.8|3976.2|3958.05|3957.45|14546
1652414400000|2022-05-13 04:00:00|3970.42|3969.82|3970.05|3969.45|3971.8|3971.2|3963.55|3962.95|6556
1652418000000|2022-05-13 05:00:00|3970.3|3969.7|3970.17|3969.57|3974.55|3973.95|3966.3|3965.7|8792
1652421600000|2022-05-13 06:00:00|3970.05|3969.45|3965.55|3964.95|3971.55|3970.95|3957.8|3957.2|15718
1652425200000|2022-05-13 07:00:00|3965.3|3964.7|3969.55|3968.95|3978.55|3977.95|3954.55|3953.95|31120
1652428800000|2022-05-13 08:00:00|3969.67|3969.07|3972.8|3972.2|3978.55|3977.95|3967.55|3966.95|19672
1652432400000|2022-05-13 09:00:00|3972.92|3972.32|3968.05|3967.45|3980.3|3979.7|3965.8|3965.2|19824
1652436000000|2022-05-13 10:00:00|3968.3|3967.7|3975.8|3975.2|3977.05|3976.45|3964.8|3964.2|11399
1652439600000|2022-05-13 11:00:00|3975.17|3974.57|3989.05|3988.45|3990.8|3990.2|3971.55|3970.95|28304
1652443200000|2022-05-13 12:00:00|3989.3|3988.7|3984.8|3984.2|3991.05|3990.45|3982.8|3982.2|32732
1652446800000|2022-05-13 13:00:00|3985.05|3984.45|3993.57|3993.17|3997.7|3997.3|3963.2|3962.8|232742
1652450400000|2022-05-13 14:00:00|3993.7|3993.3|4017.05|4016.65|4022.45|4022.05|3991.82|3991.42|264210
1652454000000|2022-05-13 15:00:00|4017.3|4016.9|4023.8|4023.4|4026.05|4025.65|4010.8|4010.4|158528
1652457600000|2022-05-13 16:00:00|4024.3|4023.9|4026.05|4025.65|4040.05|4039.65|4015.3|4014.9|153757
1652461200000|2022-05-13 17:00:00|4025.8|4025.4|4001.55|4001.15|4030.05|4029.65|3999.55|3999.15|143423
1652464800000|2022-05-13 18:00:00|4001.3|4000.9|4013.56|4013.16|4013.81|4013.41|3980.05|3979.65|222347
1652468400000|2022-05-13 19:00:00|4013.31|4012.91|4024.23|4023.83|4032.98|4032.58|4006.23|4005.83|309062
1652472000000|2022-05-13 20:00:00|4024.02|4023.62|4017.26|4015.76|4024.37|4023.77|4014.12|4013.52|61035
1652652000000|2022-05-15 22:00:00|4026.24|4025.64|4038.12|4037.52|4042.87|4042.27|4022.37|4021.77|14627
1652655600000|2022-05-15 23:00:00|4038.24|4037.64|4039.12|4038.52|4045.12|4044.52|4032.62|4032.02|12738
1652659200000|2022-05-16 00:00:00|4038.87|4038.27|4033.87|4033.27|4039.62|4039.02|4028.37|4027.77|16779
1652662800000|2022-05-16 01:00:00|4034.12|4033.52|4014.87|4014.27|4038.12|4037.52|4013.12|4012.52|16632
1652666400000|2022-05-16 02:00:00|4014.62|4014.02|3999.87|3999.27|4014.87|4014.27|3990.37|3989.77|27288
1652670000000|2022-05-16 03:00:00|3999.99|3999.39|3995.37|3994.77|4002.12|4001.52|3985.37|3984.77|14212
1652673600000|2022-05-16 04:00:00|3995.62|3995.02|4003.12|4002.52|4005.62|4005.02|3993.87|3993.27|9118
1652677200000|2022-05-16 05:00:00|4003.24|4002.64|4003.87|4003.27|4007.49|4006.89|4000.12|3999.52|10381
1652680800000|2022-05-16 06:00:00|4004.12|4003.52|3996.62|3996.02|4005.12|4004.52|3990.37|3989.77|14836
1652684400000|2022-05-16 07:00:00|3996.99|3996.39|4000.99|4000.39|4007.87|4007.27|3985.87|3985.27|23287
1652688000000|2022-05-16 08:00:00|4001.12|4000.52|4018.87|4018.27|4018.87|4018.27|4000.74|4000.14|19093
1652691600000|2022-05-16 09:00:00|4018.74|4018.14|4005.37|4004.77|4019.87|4019.27|4003.87|4003.27|12107
1652695200000|2022-05-16 10:00:00|4005.24|4004.64|4009.12|4008.52|4012.87|4012.27|4005.12|4004.52|11571
1652698800000|2022-05-16 11:00:00|4009.62|4009.02|4012.62|4012.02|4014.87|4014.27|4007.12|4006.52|12363
1652702400000|2022-05-16 12:00:00|4012.87|4012.27|4015.12|4014.52|4029.87|4029.27|4008.62|4008.02|35484
1652706000000|2022-05-16 13:00:00|4015.24|4014.64|3994.39|3993.99|4019.77|4019.37|3983.02|3982.62|224835
1652709600000|2022-05-16 14:00:00|3994.27|3993.87|3992.92|3992.52|4025.42|4025.02|3983.64|3983.24|234911
1652713200000|2022-05-16 15:00:00|3992.42|3992.02|4022.17|4021.77|4024.67|4024.27|3987.17|3986.77|194062
1652716800000|2022-05-16 16:00:00|4022.42|4022.02|4005.65|4005.25|4028.17|4027.77|4001.9|4001.5|132234
1652720400000|2022-05-16 17:00:00|4005.4|4005|4027.9|4027.5|4035.65|4035.25|4001.15|4000.75|132888
1652724000000|2022-05-16 18:00:00|4028.4|4028|4037.9|4037.5|4047.15|4046.75|4022.65|4022.25|153216
1652727600000|2022-05-16 19:00:00|4037.65|4037.25|4010.19|4009.79|4041.4|4041|4000.69|4000.29|272008
1652731200000|2022-05-16 20:00:00|4009.97|4009.57|4003.92|4002.42|4010.82|4010.22|4002.82|4002.22|49908
1652734800000|2022-05-16 21:00:00|4003.7|4002.2|4003.41|4001.91|4004.5|4003|4002.32|4000.82|0
1652738400000|2022-05-16 22:00:00|4004.44|4003.84|4009.07|4008.47|4010.69|4010.09|4004.07|4003.47|5061
1652742000000|2022-05-16 23:00:00|4009.19|4008.59|4011.82|4011.22|4012.19|4011.59|4005.82|4005.22|4848
1652745600000|2022-05-17 00:00:00|4012.07|4011.47|4016.07|4015.47|4022.07|4021.47|4007.07|4006.47|11808
1652749200000|2022-05-17 01:00:00|4015.94|4015.34|4026.57|4025.97|4027.82|4027.22|4013.82|4013.22|11284
1652752800000|2022-05-17 02:00:00|4026.69|4026.09|4017.32|4016.72|4026.94|4026.34|4015.57|4014.97|7970
1652756400000|2022-05-17 03:00:00|4017.82|4017.22|4020.32|4019.72|4022.32|4021.72|4016.32|4015.72|5542
1652760000000|2022-05-17 04:00:00|4020.44|4019.84|4023.57|4022.97|4025.07|4024.47|4020.07|4019.47|5297
1652763600000|2022-05-17 05:00:00|4023.44|4022.84|4028.57|4027.97|4030.07|4029.47|4022.07|4021.47|6659
1652767200000|2022-05-17 06:00:00|4028.44|4027.84|4032.07|4031.47|4032.07|4031.47|4025.82|4025.22|9329
1652770800000|2022-05-17 07:00:00|4032.32|4031.72|4041.82|4041.22|4045.32|4044.72|4027.32|4026.72|23769
1652774400000|2022-05-17 08:00:00|4041.57|4040.97|4065.94|4065.34|4074.07|4073.47|4041.57|4040.97|38967
1652778000000|2022-05-17 09:00:00|4065.82|4065.22|4080.07|4079.47|4081.57|4080.97|4064.69|4064.09|24042
1652781600000|2022-05-17 10:00:00|4079.57|4078.97|4074.07|4073.47|4086.82|4086.22|4073.82|4073.22|22312
1652785200000|2022-05-17 11:00:00|4073.57|4072.97|4067.57|4066.97|4079.07|4078.47|4067.07|4066.47|31571
1652788800000|2022-05-17 12:00:00|4067.82|4067.22|4069.82|4069.22|4071.82|4071.22|4058.82|4058.22|50762
1652792400000|2022-05-17 13:00:00|4070.07|4069.47|4059.22|4058.82|4075.57|4074.97|4051.22|4050.82|190341
1652796000000|2022-05-17 14:00:00|4059.34|4058.94|4045.22|4044.82|4068.72|4068.32|4033.22|4032.82|214841
1652799600000|2022-05-17 15:00:00|4045.47|4045.07|4062.24|4061.84|4067.87|4067.47|4043.72|4043.32|145601
1652803200000|2022-05-17 16:00:00|4062.12|4061.72|4070.08|4069.68|4076.83|4076.43|4053.62|4053.22|119848
1652806800000|2022-05-17 17:00:00|4070.33|4069.93|4070.83|4070.43|4079.08|4078.68|4062.33|4061.93|101270
1652810400000|2022-05-17 18:00:00|4071.08|4070.68|4078.33|4077.93|4085.08|4084.68|4042.83|4042.43|282728
1652814000000|2022-05-17 19:00:00|4078.83|4078.43|4090.51|4090.11|4091.26|4090.86|4075.26|4074.86|287011
1652817600000|2022-05-17 20:00:00|4089.57|4089.17|4093.89|4092.39|4094.17|4093.57|4085.17|4084.57|64173
1652821200000|2022-05-17 21:00:00|4093.85|4092.35|4094.15|4092.65|4094.18|4092.68|4093.42|4091.92|59
1652824800000|2022-05-17 22:00:00|4094.04|4093.44|4093.04|4092.44|4097.67|4097.07|4092.92|4092.32|6981
1652828400000|2022-05-17 23:00:00|4093.17|4092.57|4088.17|4087.57|4093.67|4093.07|4087.42|4086.82|5800
1652832000000|2022-05-18 00:00:00|4088.42|4087.82|4086.67|4086.07|4091.67|4091.07|4085.42|4084.82|8396
1652835600000|2022-05-18 01:00:00|4086.42|4085.82|4080.92|4080.32|4087.92|4087.32|4076.42|4075.82|8931
1652839200000|2022-05-18 02:00:00|4081.17|4080.57|4082.92|4082.32|4085.92|4085.32|4078.67|4078.07|6054
1652842800000|2022-05-18 03:00:00|4082.79|4082.19|4075.42|4074.82|4084.17|4083.57|4069.67|4069.07|8699
1652846400000|2022-05-18 04:00:00|4075.54|4074.94|4074.92|4074.32|4079.92|4079.32|4073.42|4072.82|5931
1652850000000|2022-05-18 05:00:00|4074.67|4074.07|4083.67|4083.07|4084.42|4083.82|4074.67|4074.07|8673
1652853600000|2022-05-18 06:00:00|4084.17|4083.57|4076.67|4076.07|4085.67|4085.07|4075.42|4074.82|8684
1652857200000|2022-05-18 07:00:00|4076.92|4076.32|4071.79|4071.19|4077.42|4076.82|4067.29|4066.69|18715
1652860800000|2022-05-18 08:00:00|4071.92|4071.32|4072.92|4072.32|4076.42|4075.82|4067.92|4067.32|10867
1652864400000|2022-05-18 09:00:00|4073.17|4072.57|4081.17|4080.57|4081.17|4080.57|4070.67|4070.07|9360
1652868000000|2022-05-18 10:00:00|4081.42|4080.82|4069.42|4068.82|4083.67|4083.07|4067.92|4067.32|18436
1652871600000|2022-05-18 11:00:00|4069.54|4068.94|4054.17|4053.57|4071.17|4070.57|4053.17|4052.57|35861
1652875200000|2022-05-18 12:00:00|4054.29|4053.69|4041.42|4040.82|4063.79|4063.19|4040.92|4040.32|45539
1652878800000|2022-05-18 13:00:00|4041.17|4040.57|4017.32|4016.92|4045.42|4044.82|4014.82|4014.42|213377
1652882400000|2022-05-18 14:00:00|4017.57|4017.17|4013.32|4012.92|4027.07|4026.67|4005.57|4005.17|243314
1652886000000|2022-05-18 15:00:00|4013.57|4013.17|3970.57|3970.17|4013.57|4013.17|3968.57|3968.17|254709
1652889600000|2022-05-18 16:00:00|3970.82|3970.42|3976.43|3976.03|3977.43|3977.03|3958.07|3957.67|207668
1652893200000|2022-05-18 17:00:00|3976.18|3975.78|3935.93|3935.53|3976.43|3976.03|3930.43|3930.03|209829
1652896800000|2022-05-18 18:00:00|3935.68|3935.28|3922.93|3922.53|3944.68|3944.28|3920.93|3920.53|221027
1652900400000|2022-05-18 19:00:00|3922.68|3922.28|3927.37|3926.97|3933|3932.6|3912|3911.6|440428
1652904000000|2022-05-18 20:00:00|3926.95|3926.55|3917.04|3915.54|3929.68|3929.08|3908.18|3907.58|109516
1652907600000|2022-05-18 21:00:00|3916.86|3915.36|3918.68|3917.18|3919.77|3918.27|3916.49|3914.99|0
1652911200000|2022-05-18 22:00:00|3919.05|3918.45|3919.93|3919.33|3922.43|3921.83|3914.93|3914.33|9309
1652914800000|2022-05-18 23:00:00|3920.05|3919.45|3900.93|3900.33|3920.93|3920.33|3900.68|3900.08|13875
1652918400000|2022-05-19 00:00:00|3900.55|3899.95|3907.68|3907.08|3913.43|3912.83|3897.18|3896.58|16154
1652922000000|2022-05-19 01:00:00|3908.18|3907.58|3906.68|3906.08|3912.18|3911.58|3899.18|3898.58|14272
1652925600000|2022-05-19 02:00:00|3906.55|3905.95|3923.43|3922.83|3923.93|3923.33|3905.93|3905.33|15460
1652929200000|2022-05-19 03:00:00|3923.18|3922.58|3932.55|3931.95|3935.68|3935.08|3922.68|3922.08|25761
1652932800000|2022-05-19 04:00:00|3932.68|3932.08|3931.68|3931.08|3935.18|3934.58|3928.55|3927.95|7935
1652936400000|2022-05-19 05:00:00|3931.93|3931.33|3920.18|3919.58|3934.68|3934.08|3916.43|3915.83|14982
1652940000000|2022-05-19 06:00:00|3919.68|3919.08|3918.18|3917.58|3925.68|3925.08|3915.8|3915.2|14559
1652943600000|2022-05-19 07:00:00|3917.93|3917.33|3893.93|3893.33|3919.18|3918.58|3875.8|3875.2|52726
1652947200000|2022-05-19 08:00:00|3894.18|3893.58|3869.43|3868.83|3895.55|3894.95|3869.18|3868.58|38906
1652950800000|2022-05-19 09:00:00|3869.18|3868.58|3863.18|3862.58|3874.43|3873.83|3858.68|3858.08|36199
1652954400000|2022-05-19 10:00:00|3863.3|3862.7|3885.93|3885.33|3886.43|3885.83|3861.3|3860.7|30010
1652958000000|2022-05-19 11:00:00|3885.3|3884.7|3895.68|3895.08|3900.93|3900.33|3875.43|3874.83|45941
1652961600000|2022-05-19 12:00:00|3895.55|3894.95|3882.43|3881.83|3896.8|3896.2|3874.68|3874.08|52825
1652965200000|2022-05-19 13:00:00|3882.18|3881.58|3891.58|3891.18|3922.83|3922.43|3876.33|3875.93|280138
1652968800000|2022-05-19 14:00:00|3891.33|3890.93|3898.22|3897.82|3924.33|3923.93|3884.22|3883.82|345855
1652972400000|2022-05-19 15:00:00|3897.84|3897.44|3924.34|3923.94|3938.72|3938.32|3888.22|3887.82|249632
1652976000000|2022-05-19 16:00:00|3924.47|3924.07|3905.34|3904.94|3935.47|3935.07|3893.72|3893.32|187459
1652979600000|2022-05-19 17:00:00|3905.09|3904.69|3923.34|3922.94|3928.34|3927.94|3889.09|3888.69|208103
1652983200000|2022-05-19 18:00:00|3922.84|3922.44|3933.84|3933.44|3937.21|3936.81|3905.71|3905.31|201521
1652986800000|2022-05-19 19:00:00|3934.09|3933.69|3900.23|3899.83|3946.84|3946.44|3895.98|3895.58|344858
1652990400000|2022-05-19 20:00:00|3900.16|3899.76|3903.03|3901.53|3905.51|3904.91|3893.01|3892.41|65230
1652994000000|2022-05-19 21:00:00|3902.88|3901.38|3902.01|3900.51|3903.03|3901.53|3901.39|3899.89|0
1652997600000|2022-05-19 22:00:00|3902.63|3902.03|3905.76|3905.16|3910.26|3909.66|3901.88|3901.28|6117
1653001200000|2022-05-19 23:00:00|3906.01|3905.41|3911.26|3910.66|3913.51|3912.91|3902.51|3901.91|6889
1653004800000|2022-05-20 00:00:00|3911.76|3911.16|3917.51|3916.91|3923.76|3923.16|3911.26|3910.66|13137
1653008400000|2022-05-20 01:00:00|3917.26|3916.66|3929.01|3928.41|3933.01|3932.41|3916.26|3915.66|15482
1653012000000|2022-05-20 02:00:00|3928.88|3928.28|3930.01|3929.41|3930.76|3930.16|3919.26|3918.66|9959
1653015600000|2022-05-20 03:00:00|3929.76|3929.16|3925.51|3924.91|3930.51|3929.91|3923.01|3922.41|7601
1653019200000|2022-05-20 04:00:00|3924.76|3924.16|3934.01|3933.41|3935.01|3934.41|3924.26|3923.66|10775
1653022800000|2022-05-20 05:00:00|3933.88|3933.28|3932.76|3932.16|3936.76|3936.16|3928.01|3927.41|11304
1653026400000|2022-05-20 06:00:00|3932.51|3931.91|3923.63|3923.03|3936.13|3935.53|3918.63|3918.03|17135
1653030000000|2022-05-20 07:00:00|3923.51|3922.91|3939.63|3939.03|3944.01|3943.41|3920.26|3919.66|25221
1653033600000|2022-05-20 08:00:00|3939.51|3938.91|3944.51|3943.91|3949.76|3949.16|3932.51|3931.91|19619
1653037200000|2022-05-20 09:00:00|3944.26|3943.66|3942.76|3942.16|3952.51|3951.91|3940.51|3939.91|17111
1653040800000|2022-05-20 10:00:00|3943.01|3942.41|3942.76|3942.16|3947.38|3946.78|3940.63|3940.03|12484
1653044400000|2022-05-20 11:00:00|3942.88|3942.28|3946.01|3945.41|3951.76|3951.16|3937.26|3936.66|17738
1653048000000|2022-05-20 12:00:00|3945.88|3945.28|3938.76|3938.16|3947.63|3947.03|3932.51|3931.91|51695
1653051600000|2022-05-20 13:00:00|3939.01|3938.41|3933.28|3932.88|3945.88|3945.28|3922.41|3922.01|237326
1653055200000|2022-05-20 14:00:00|3933.41|3933.01|3881.3|3880.9|3938.16|3937.76|3880.3|3879.9|272374
1653058800000|2022-05-20 15:00:00|3881.05|3880.65|3867.3|3866.9|3885.05|3884.65|3860.3|3859.9|265677
1653062400000|2022-05-20 16:00:00|3867.55|3867.15|3834.83|3834.43|3869.05|3868.65|3823.83|3823.43|267142
1653066000000|2022-05-20 17:00:00|3834.58|3834.18|3839.58|3839.18|3845.58|3845.18|3810.33|3809.93|269377
1653069600000|2022-05-20 18:00:00|3840.08|3839.68|3840.08|3839.68|3852.83|3852.43|3818.83|3818.43|234633
1653073200000|2022-05-20 19:00:00|3840.33|3839.93|3901.63|3901.23|3904.88|3904.48|3828.08|3827.68|432419
1653076800000|2022-05-20 20:00:00|3901.16|3900.76|3905.41|3903.91|3907.76|3907.16|3894.51|3893.91|94607
1653256800000|2022-05-22 22:00:00|3915.13|3914.53|3929.51|3928.91|3930.76|3930.16|3915.13|3914.53|16441
1653260400000|2022-05-22 23:00:00|3929.76|3929.16|3938.76|3938.16|3940.51|3939.91|3929.76|3929.16|11626
1653264000000|2022-05-23 00:00:00|3938.38|3937.78|3942.26|3941.66|3944.51|3943.91|3933.26|3932.66|12865
1653267600000|2022-05-23 01:00:00|3942.13|3941.53|3937.26|3936.66|3945.51|3944.91|3936.01|3935.41|9591
1653271200000|2022-05-23 02:00:00|3937.01|3936.41|3929.26|3928.66|3938.51|3937.91|3924.01|3923.41|12700
1653274800000|2022-05-23 03:00:00|3929.38|3928.78|3933.26|3932.66|3935.26|3934.66|3928.76|3928.16|7699
1653278400000|2022-05-23 04:00:00|3933.51|3932.91|3934.51|3933.91|3941.51|3940.91|3932.26|3931.66|5626
1653282000000|2022-05-23 05:00:00|3934.76|3934.16|3944.51|3943.91|3950.88|3950.28|3932.51|3931.91|13249
1653285600000|2022-05-23 06:00:00|3943.88|3943.28|3956.26|3955.66|3957.51|3956.91|3941.88|3941.28|18777
1653289200000|2022-05-23 07:00:00|3956.51|3955.91|3944.51|3943.91|3957.76|3957.16|3937.76|3937.16|23028
1653292800000|2022-05-23 08:00:00|3944.38|3943.78|3922.26|3921.66|3951.51|3950.91|3914.76|3914.16|27643
1653296400000|2022-05-23 09:00:00|3922.38|3921.78|3925.63|3925.03|3935.51|3934.91|3917.26|3916.66|19979
1653300000000|2022-05-23 10:00:00|3925.76|3925.16|3949.51|3948.91|3950.76|3950.16|3924.01|3923.41|18262
1653303600000|2022-05-23 11:00:00|3949.63|3949.03|3939.51|3938.91|3951.01|3950.41|3933.76|3933.16|20094
1653307200000|2022-05-23 12:00:00|3940.01|3939.41|3936.26|3935.66|3947.26|3946.66|3933.01|3932.41|27427
1653310800000|2022-05-23 13:00:00|3936.51|3935.91|3927.66|3927.26|3949.66|3949.26|3916.41|3916.01|221997
1653314400000|2022-05-23 14:00:00|3928.16|3927.76|3944.66|3944.26|3955.41|3955.01|3909.41|3909.01|315846
1653318000000|2022-05-23 15:00:00|3944.41|3944.01|3969.91|3969.51|3975.91|3975.51|3940.41|3940.01|189000
1653321600000|2022-05-23 16:00:00|3970.16|3969.76|3965.41|3965.01|3981.91|3981.51|3958.66|3958.26|134890
1653325200000|2022-05-23 17:00:00|3965.66|3965.26|3973.03|3972.63|3973.91|3973.51|3946.16|3945.76|145412
1653328800000|2022-05-23 18:00:00|3973.16|3972.76|3967.91|3967.51|3982.91|3982.51|3966.66|3966.26|131239
1653332400000|2022-05-23 19:00:00|3968.16|3967.76|3975.16|3974.76|3978.16|3977.76|3955.16|3954.76|253140
1653336000000|2022-05-23 20:00:00|3975.1|3974.7|3981.37|3979.87|3984.95|3984.35|3975.1|3974.6|58599
1653339600000|2022-05-23 21:00:00|3981.35|3979.85|3961.16|3959.66|3981.86|3980.36|3958.59|3957.09|1
1653343200000|2022-05-23 22:00:00|3953.82|3953.22|3947.7|3947.1|3954.07|3953.47|3932.07|3931.47|22507
1653346800000|2022-05-23 23:00:00|3948.07|3947.47|3950.45|3949.85|3951.95|3951.35|3942.7|3942.1|9415
1653350400000|2022-05-24 00:00:00|3949.95|3949.35|3945.7|3945.1|3952.7|3952.1|3943.7|3943.1|9129
1653354000000|2022-05-24 01:00:00|3945.95|3945.35|3945.2|3944.6|3949.45|3948.85|3940.2|3939.6|9529
1653357600000|2022-05-24 02:00:00|3945.45|3944.85|3942.95|3942.35|3945.95|3945.35|3939.45|3938.85|6085
1653361200000|2022-05-24 03:00:00|3942.82|3942.22|3943.82|3943.22|3944.57|3943.97|3939.7|3939.1|3866
1653364800000|2022-05-24 04:00:00|3943.95|3943.35|3936.95|3936.35|3944.7|3944.1|3935.95|3935.35|4768
1653368400000|2022-05-24 05:00:00|3936.7|3936.1|3925.95|3925.35|3939.2|3938.6|3924.2|3923.6|14234
1653372000000|2022-05-24 06:00:00|3925.82|3925.22|3922.2|3921.6|3930.2|3929.6|3915.95|3915.35|17169
1653375600000|2022-05-24 07:00:00|3922.45|3921.85|3924.82|3924.22|3931.82|3931.22|3912.7|3912.1|25765
1653379200000|2022-05-24 08:00:00|3924.57|3923.97|3915.45|3914.85|3927.95|3927.35|3913.95|3913.35|17306
1653382800000|2022-05-24 09:00:00|3915.95|3915.35|3927.57|3926.97|3929.95|3929.35|3914.95|3914.35|11140
1653386400000|2022-05-24 10:00:00|3927.7|3927.1|3929.95|3929.35|3935.2|3934.6|3923.95|3923.35|12858
1653390000000|2022-05-24 11:00:00|3930.32|3929.72|3931.45|3930.85|3941.07|3940.47|3929.2|3928.6|22211
1653393600000|2022-05-24 12:00:00|3931.7|3931.1|3935.95|3935.35|3939.7|3939.1|3925.2|3924.6|26284
1653397200000|2022-05-24 13:00:00|3936.2|3935.6|3913.1|3912.7|3941.1|3940.7|3912.6|3912.2|186876
1653400800000|2022-05-24 14:00:00|3912.85|3912.45|3885.97|3885.57|3914.35|3913.95|3874.6|3874.2|348063
1653404400000|2022-05-24 15:00:00|3885.85|3885.45|3907.85|3907.45|3915.35|3914.95|3878.6|3878.2|221461
1653408000000|2022-05-24 16:00:00|3907.6|3907.2|3907.49|3907.09|3931.35|3930.95|3896.74|3896.34|197828
1653411600000|2022-05-24 17:00:00|3907.11|3906.71|3920.11|3919.71|3925.24|3924.84|3892.74|3892.34|153545
1653415200000|2022-05-24 18:00:00|3920.49|3920.09|3913.24|3912.84|3937.49|3937.09|3905.24|3904.84|198860
1653418800000|2022-05-24 19:00:00|3913.36|3912.96|3944.99|3944.59|3956.74|3956.34|3911.99|3911.59|391159
1653422400000|2022-05-24 20:00:00|3944.94|3944.54|3953.12|3951.62|3954.16|3953.56|3942.54|3941.94|64126
1653426000000|2022-05-24 21:00:00|3952.5|3951|3953.27|3951.77|3953.74|3952.24|3952.39|3950.89|252
1653429600000|2022-05-24 22:00:00|3952.66|3952.06|3961.54|3960.94|3964.79|3964.19|3952.66|3952.06|8681
1653433200000|2022-05-24 23:00:00|3962.16|3961.56|3961.29|3960.69|3966.04|3965.44|3959.04|3958.44|5513
1653436800000|2022-05-25 00:00:00|3961.04|3960.44|3951.79|3951.19|3961.04|3960.44|3944.79|3944.19|12797
1653440400000|2022-05-25 01:00:00|3951.54|3950.94|3957.16|3956.56|3958.04|3957.44|3951.29|3950.69|7520
1653444000000|2022-05-25 02:00:00|3957.29|3956.69|3958.79|3958.19|3963.29|3962.69|3955.29|3954.69|6436
1653447600000|2022-05-25 03:00:00|3958.91|3958.31|3969.66|3969.06|3971.29|3970.69|3958.66|3958.06|5888
1653451200000|2022-05-25 04:00:00|3969.79|3969.19|3964.79|3964.19|3969.79|3969.19|3963.79|3963.19|3524
1653454800000|2022-05-25 05:00:00|3964.54|3963.94|3962.79|3962.19|3969.04|3968.44|3959.79|3959.19|5091
1653458400000|2022-05-25 06:00:00|3962.54|3961.94|3969.54|3968.94|3970.41|3969.81|3952.29|3951.69|16770
1653462000000|2022-05-25 07:00:00|3969.66|3969.06|3952.29|3951.69|3969.66|3969.06|3950.91|3950.31|18124
1653465600000|2022-05-25 08:00:00|3952.41|3951.81|3942.91|3942.31|3954.29|3953.69|3938.29|3937.69|18585
1653469200000|2022-05-25 09:00:00|3942.79|3942.19|3946.29|3945.69|3948.54|3947.94|3932.04|3931.44|15580
1653472800000|2022-05-25 10:00:00|3946.04|3945.44|3934.79|3934.19|3950.04|3949.44|3934.04|3933.44|16597
1653476400000|2022-05-25 11:00:00|3934.91|3934.31|3925.79|3925.19|3939.54|3938.94|3918.54|3917.94|30664
1653480000000|2022-05-25 12:00:00|3925.91|3925.31|3929.04|3928.44|3931.54|3930.94|3916.41|3915.81|33835
1653483600000|2022-05-25 13:00:00|3928.79|3928.19|3949.69|3949.29|3958.44|3958.04|3923.94|3923.54|195767
1653487200000|2022-05-25 14:00:00|3949.81|3949.41|3968.71|3968.31|3979.21|3978.81|3940.44|3940.04|242778
1653490800000|2022-05-25 15:00:00|3968.96|3968.56|3956.71|3956.31|3969.71|3969.31|3946.96|3946.56|161159
1653494400000|2022-05-25 16:00:00|3956.46|3956.06|3949.86|3949.46|3962.46|3962.06|3936.21|3935.81|130408
1653498000000|2022-05-25 17:00:00|3949.61|3949.21|3950.61|3950.21|3957.11|3956.71|3938.36|3937.96|104012
1653501600000|2022-05-25 18:00:00|3950.11|3949.71|3982.11|3981.71|3984.36|3983.96|3931.11|3930.71|281354
1653505200000|2022-05-25 19:00:00|3982.61|3982.21|3981.03|3980.63|4000.11|3999.71|3969.53|3969.13|287856
1653508800000|2022-05-25 20:00:00|3980.88|3980.48|3972.22|3970.72|3981.48|3980.88|3959.23|3958.63|84656
1653512400000|2022-05-25 21:00:00|3972.37|3970.87|3973.35|3971.85|3973.72|3972.22|3971.65|3970.15|2
1653516000000|2022-05-25 22:00:00|3974.35|3973.75|3977.48|3976.88|3978.98|3978.38|3972.73|3972.13|6830
1653519600000|2022-05-25 23:00:00|3977.73|3977.13|3971.73|3971.13|3980.23|3979.63|3970.48|3969.88|5455
1653523200000|2022-05-26 00:00:00|3970.98|3970.38|3993.73|3993.13|3994.98|3994.38|3970.48|3969.88|16162
1653526800000|2022-05-26 01:00:00|3993.48|3992.88|3976.23|3975.63|3995.48|3994.88|3974.98|3974.38|11245
1653530400000|2022-05-26 02:00:00|3976.1|3975.5|3976.98|3976.38|3981.1|3980.5|3973.23|3972.63|6772
1653534000000|2022-05-26 03:00:00|3976.73|3976.13|3977.48|3976.88|3978.48|3977.88|3966.1|3965.5|8118
1653537600000|2022-05-26 04:00:00|3977.73|3977.13|3968.48|3967.88|3978.1|3977.5|3967.73|3967.13|3500
1653541200000|2022-05-26 05:00:00|3968.1|3967.5|3965.85|3965.25|3972.23|3971.63|3962.98|3962.38|8071
1653544800000|2022-05-26 06:00:00|3965.73|3965.13|3971.23|3970.63|3972.98|3972.38|3962.73|3962.13|8361
1653548400000|2022-05-26 07:00:00|3971.1|3970.5|3994.48|3993.88|3994.73|3994.13|3971.1|3970.5|24111
1653552000000|2022-05-26 08:00:00|3994.73|3994.13|3975.23|3974.63|3994.73|3994.13|3970.23|3969.63|19079
1653555600000|2022-05-26 09:00:00|3974.98|3974.38|3988.48|3987.88|3990.48|3989.88|3971.48|3970.88|13043
1653559200000|2022-05-26 10:00:00|3988.6|3988|3991.48|3990.88|3994.23|3993.63|3982.1|3981.5|13434
1653562800000|2022-05-26 11:00:00|3991.23|3990.63|4003.98|4003.38|4011.48|4010.88|3990.73|3990.13|39584
1653566400000|2022-05-26 12:00:00|4003.35|4002.75|4002.48|4001.88|4006.98|4006.38|3988.1|3987.5|47178
1653570000000|2022-05-26 13:00:00|4002.23|4001.63|4030.13|4029.73|4032.63|4032.23|3989.38|3988.98|204474
1653573600000|2022-05-26 14:00:00|4030.38|4029.98|4044.83|4044.43|4045.08|4044.68|4028.83|4028.43|198136
1653577200000|2022-05-26 15:00:00|4045.08|4044.68|4049.08|4048.68|4054.33|4053.93|4042.08|4041.68|146534
1653580800000|2022-05-26 16:00:00|4048.83|4048.43|4068.4|4068|4068.9|4068.5|4047.33|4046.93|107262
1653584400000|2022-05-26 17:00:00|4068.65|4068.25|4067.77|4067.37|4075.4|4075|4059.9|4059.5|107072
1653588000000|2022-05-26 18:00:00|4067.9|4067.5|4065.15|4064.75|4071.4|4071|4058.9|4058.5|102433
1653591600000|2022-05-26 19:00:00|4064.9|4064.5|4058.01|4057.61|4075.76|4075.36|4050.76|4050.36|270304
1653595200000|2022-05-26 20:00:00|4057.29|4056.89|4052.99|4051.49|4058.14|4057.54|4048.39|4047.79|58456
1653598800000|2022-05-26 21:00:00|4053.02|4051.52|4051.09|4049.59|4054.7|4053.2|4051.02|4049.52|0
1653602400000|2022-05-26 22:00:00|4049.26|4048.66|4055.76|4055.16|4059.51|4058.91|4049.01|4048.41|6161
1653606000000|2022-05-26 23:00:00|4055.89|4055.29|4058.64|4058.04|4060.89|4060.29|4054.39|4053.79|4164
1653609600000|2022-05-27 00:00:00|4058.39|4057.79|4048.89|4048.29|4061.14|4060.54|4043.26|4042.66|11613
1653613200000|2022-05-27 01:00:00|4049.14|4048.54|4052.14|4051.54|4054.39|4053.79|4047.14|4046.54|7702
1653616800000|2022-05-27 02:00:00|4052.26|4051.66|4048.39|4047.79|4053.64|4053.04|4047.39|4046.79|4547
1653620400000|2022-05-27 03:00:00|4048.64|4048.04|4050.01|4049.41|4054.89|4054.29|4048.14|4047.54|4144
1653624000000|2022-05-27 04:00:00|4050.14|4049.54|4053.89|4053.29|4056.14|4055.54|4049.64|4049.04|2864
1653627600000|2022-05-27 05:00:00|4053.64|4053.04|4051.64|4051.04|4056.64|4056.04|4047.39|4046.79|5552
1653631200000|2022-05-27 06:00:00|4051.76|4051.16|4057.64|4057.04|4058.14|4057.54|4047.01|4046.41|9842
1653634800000|2022-05-27 07:00:00|4057.51|4056.91|4055.39|4054.79|4061.14|4060.54|4050.89|4050.29|18229
1653638400000|2022-05-27 08:00:00|4055.26|4054.66|4070.14|4069.54|4072.26|4071.66|4053.39|4052.79|23330
1653642000000|2022-05-27 09:00:00|4070.01|4069.41|4075.89|4075.29|4078.39|4077.79|4062.89|4062.29|16280
1653645600000|2022-05-27 10:00:00|4076.14|4075.54|4072.89|4072.29|4076.14|4075.54|4066.14|4065.54|15293
1653649200000|2022-05-27 11:00:00|4072.76|4072.16|4059.39|4058.79|4072.76|4072.16|4058.39|4057.79|35227
1653652800000|2022-05-27 12:00:00|4059.64|4059.04|4086.64|4086.04|4088.64|4088.04|4058.14|4057.54|66085
1653656400000|2022-05-27 13:00:00|4086.39|4085.79|4114.79|4114.39|4119.79|4119.39|4079.89|4079.29|223720
1653660000000|2022-05-27 14:00:00|4115.04|4114.64|4114.74|4114.34|4128.24|4127.84|4111.04|4110.64|206829
1653663600000|2022-05-27 15:00:00|4114.99|4114.59|4130.49|4130.09|4131.74|4131.34|4110.49|4110.09|154076
1653667200000|2022-05-27 16:00:00|4130.74|4130.34|4129|4128.6|4134.24|4133.84|4123.49|4123.09|103367
1653670800000|2022-05-27 17:00:00|4129.25|4128.85|4127.75|4127.35|4133|4132.6|4123.75|4123.35|98388
1653674400000|2022-05-27 18:00:00|4127.5|4127.1|4136.25|4135.85|4137|4136.6|4124.5|4124.1|93778
1653678000000|2022-05-27 19:00:00|4136|4135.6|4158.63|4158.23|4158.88|4158.48|4135|4134.6|281882
1653681600000|2022-05-27 20:00:00|4158.36|4157.76|4169.7|4168.2|4169.7|4169.01|4154.86|4154.26|90367
1653861600000|2022-05-29 22:00:00|4166.48|4165.88|4165.23|4164.63|4167.86|4167.26|4159.23|4158.63|6941
1653865200000|2022-05-29 23:00:00|4165.36|4164.76|4169.11|4168.51|4174.61|4174.01|4164.11|4163.51|5952
1653868800000|2022-05-30 00:00:00|4168.86|4168.26|4170.36|4169.76|4172.36|4171.76|4164.36|4163.76|8680
1653872400000|2022-05-30 01:00:00|4170.11|4169.51|4171.61|4171.01|4175.23|4174.63|4167.36|4166.76|5385
1653876000000|2022-05-30 02:00:00|4171.86|4171.26|4177.23|4176.63|4180.23|4179.63|4170.11|4169.51|6460
1653879600000|2022-05-30 03:00:00|4177.11|4176.51|4175.11|4174.51|4178.36|4177.76|4173.11|4172.51|4254
1653883200000|2022-05-30 04:00:00|4174.86|4174.26|4179.36|4178.76|4179.86|4179.26|4173.61|4173.01|3997
1653886800000|2022-05-30 05:00:00|4179.61|4179.01|4191.86|4191.26|4192.11|4191.51|4177.36|4176.76|11347
1653890400000|2022-05-30 06:00:00|4191.61|4191.01|4192.36|4191.76|4196.61|4196.01|4188.36|4187.76|12118
1653894000000|2022-05-30 07:00:00|4192.61|4192.01|4196.36|4195.76|4198.86|4198.26|4190.11|4189.51|16297
1653897600000|2022-05-30 08:00:00|4196.61|4196.01|4195.86|4195.26|4201.36|4200.76|4195.11|4194.51|10656
1653901200000|2022-05-30 09:00:00|4195.61|4195.01|4201.61|4201.01|4203.61|4203.01|4193.98|4193.38|10646
1653904800000|2022-05-30 10:00:00|4201.73|4201.13|4191.23|4190.63|4201.86|4201.26|4186.61|4186.01|12988
1653908400000|2022-05-30 11:00:00|4191.61|4191.01|4185.23|4184.63|4191.61|4191.01|4183.36|4182.76|8436
1653912000000|2022-05-30 12:00:00|4185.36|4184.76|4183.36|4182.76|4185.36|4184.76|4178.61|4178.01|10515
1653915600000|2022-05-30 13:00:00|4183.61|4183.01|4173.01|4172.61|4186.11|4185.51|4167.76|4167.36|20007
1653919200000|2022-05-30 14:00:00|4172.76|4172.36|4178.26|4177.86|4180.26|4179.86|4167.76|4167.36|16298
1653922800000|2022-05-30 15:00:00|4178.38|4177.98|4180.51|4180.11|4185.13|4184.73|4174.51|4174.11|13908
1653926400000|2022-05-30 16:00:00|4180.76|4180.36|4179.38|4178.98|4187.51|4187.11|4175.76|4175.36|8536
1653930000000|2022-05-30 17:00:00|4179.42|4177.92|4179.94|4178.44|4180.55|4179.05|4179.39|4177.89|0
1653933600000|2022-05-30 18:00:00|4180.45|4178.95|4180.97|4179.47|4180.97|4179.47|4180.41|4178.91|0
1653937200000|2022-05-30 19:00:00|4180.45|4178.95|4180.97|4179.47|4181.49|4179.99|4180.45|4178.95|0
1653940800000|2022-05-30 20:00:00|4181.04|4179.54|4180.93|4179.43|4181.04|4179.54|4180.93|4179.43|0
1653948000000|2022-05-30 22:00:00|4177.73|4177.13|4169.36|4168.76|4179.98|4179.38|4162.86|4162.26|8875
1653951600000|2022-05-30 23:00:00|4169.23|4168.63|4179.11|4178.51|4181.36|4180.76|4168.86|4168.26|7927
1653955200000|2022-05-31 00:00:00|4179.36|4178.76|4159.86|4159.26|4180.61|4180.01|4153.86|4153.26|19106
1653958800000|2022-05-31 01:00:00|4159.73|4159.13|4160.86|4160.26|4164.98|4164.38|4149.73|4149.13|17266
1653962400000|2022-05-31 02:00:00|4160.73|4160.13|4169.36|4168.76|4169.36|4168.76|4159.11|4158.51|10387
1653966000000|2022-05-31 03:00:00|4169.23|4168.63|4166.11|4165.51|4170.11|4169.51|4161.11|4160.51|10181
1653969600000|2022-05-31 04:00:00|4165.86|4165.26|4167.11|4166.51|4168.86|4168.26|4163.86|4163.26|3726
1653973200000|2022-05-31 05:00:00|4167.36|4166.76|4163.61|4163.01|4170.86|4170.26|4163.11|4162.51|8656
1653976800000|2022-05-31 06:00:00|4163.73|4163.13|4151.11|4150.51|4165.86|4165.26|4145.36|4144.76|20404
1653980400000|2022-05-31 07:00:00|4150.23|4149.63|4141.48|4140.88|4152.11|4151.51|4136.11|4135.51|29315
1653984000000|2022-05-31 08:00:00|4141.86|4141.26|4158.36|4157.76|4166.86|4166.26|4141.11|4140.51|30960
1653987600000|2022-05-31 09:00:00|4158.23|4157.63|4130.86|4130.26|4158.36|4157.76|4123.36|4122.76|37636
1653991200000|2022-05-31 10:00:00|4130.73|4130.13|4137.86|4137.26|4145.86|4145.26|4124.11|4123.51|24136
1653994800000|2022-05-31 11:00:00|4137.61|4137.01|4138.86|4138.26|4150.36|4149.76|4133.98|4133.38|23746
1653998400000|2022-05-31 12:00:00|4138.98|4138.38|4124.98|4124.38|4139.61|4139.01|4123.86|4123.26|37029
1654002000000|2022-05-31 13:00:00|4124.86|4124.26|4116.13|4115.73|4144.86|4144.26|4106.51|4106.11|199415
1654005600000|2022-05-31 14:00:00|4115.88|4115.48|4133.55|4133.15|4139.05|4138.65|4104.26|4103.86|256834
1654009200000|2022-05-31 15:00:00|4133.42|4133.02|4150.55|4150.15|4153.3|4152.9|4116.8|4116.4|195586
1654012800000|2022-05-31 16:00:00|4150.42|4150.02|4156.08|4155.68|4162.08|4161.68|4139.55|4139.15|156475
1654016400000|2022-05-31 17:00:00|4155.58|4155.18|4166.83|4166.43|4167.83|4167.43|4140.58|4140.18|138567
1654020000000|2022-05-31 18:00:00|4166.33|4165.93|4134.83|4134.43|4169.33|4168.93|4126.83|4126.43|175990
1654023600000|2022-05-31 19:00:00|4134.95|4134.55|4132.16|4131.76|4157.16|4156.76|4125.08|4124.68|452867
1654027200000|2022-05-31 20:00:00|4131.75|4131.35|4133.92|4132.42|4136.6|4136|4124.85|4124.25|88191
1654030800000|2022-05-31 21:00:00|4133.94|4132.44|4135.79|4134.29|4136.16|4134.66|4133.28|4131.78|2
1654034400000|2022-05-31 22:00:00|4135.47|4134.87|4144.35|4143.75|4145.1|4144.5|4134.6|4134|8552
1654038000000|2022-05-31 23:00:00|4144.6|4144|4149.6|4149|4150.47|4149.87|4141.1|4140.5|7675
1654041600000|2022-06-01 00:00:00|4149.85|4149.25|4151.35|4150.75|4153.85|4153.25|4149.6|4149|9347
1654045200000|2022-06-01 01:00:00|4151.1|4150.5|4154.85|4154.25|4158.1|4157.5|4150.1|4149.5|11348
1654048800000|2022-06-01 02:00:00|4154.72|4154.12|4147.6|4147|4155.72|4155.12|4147.1|4146.5|7257
1654052400000|2022-06-01 03:00:00|4147.35|4146.75|4147.6|4147|4148.6|4148|4144.1|4143.5|5463
1654056000000|2022-06-01 04:00:00|4147.85|4147.25|4148.35|4147.75|4149.6|4149|4140.1|4139.5|6948
1654059600000|2022-06-01 05:00:00|4148.6|4148|4135.35|4134.75|4152.6|4152|4131.6|4131|13023
1654063200000|2022-06-01 06:00:00|4135.6|4135|4145.35|4144.75|4145.85|4145.25|4132.47|4131.87|14340
1654066800000|2022-06-01 07:00:00|4144.85|4144.25|4141.85|4141.25|4151.1|4150.5|4138.1|4137.5|20319
1654070400000|2022-06-01 08:00:00|4141.97|4141.37|4134.97|4134.37|4143.47|4142.87|4127.47|4126.87|17258
1654074000000|2022-06-01 09:00:00|4135.22|4134.62|4136.85|4136.25|4143.35|4142.75|4134.6|4134|8712
1654077600000|2022-06-01 10:00:00|4136.97|4136.37|4131.72|4131.12|4138.35|4137.75|4128.35|4127.75|11433
1654081200000|2022-06-01 11:00:00|4131.85|4131.25|4145.85|4145.25|4145.85|4145.25|4131.85|4131.25|17731
1654084800000|2022-06-01 12:00:00|4146.1|4145.5|4149.1|4148.5|4154.6|4154|4143.85|4143.25|28867
1654088400000|2022-06-01 13:00:00|4149.97|4149.37|4151.87|4151.47|4166.25|4165.85|4143.5|4143.1|184381
1654092000000|2022-06-01 14:00:00|4152.25|4151.85|4111.98|4111.58|4156.12|4155.72|4095.73|4095.33|324151
1654095600000|2022-06-01 15:00:00|4111.73|4111.33|4080.73|4080.33|4111.98|4111.58|4077.98|4077.58|236440
1654099200000|2022-06-01 16:00:00|4080.6|4080.2|4083.98|4083.58|4089.98|4089.58|4073.48|4073.08|187481
1654102800000|2022-06-01 17:00:00|4084.1|4083.7|4102.48|4102.08|4108.23|4107.83|4081.98|4081.58|159393
1654106400000|2022-06-01 18:00:00|4102.23|4101.83|4115.48|4115.08|4127.23|4126.83|4100.98|4100.58|237875
1654110000000|2022-06-01 19:00:00|4115.73|4115.33|4100.27|4099.87|4129.48|4129.08|4099.52|4099.12|269808
1654113600000|2022-06-01 20:00:00|4099.56|4099.16|4098.54|4097.04|4103.41|4102.81|4094.66|4094.06|65445
1654117200000|2022-06-01 21:00:00|4098.46|4096.96|4097.81|4096.31|4099.29|4097.79|4097.48|4095.98|0
1654120800000|2022-06-01 22:00:00|4099.03|4098.43|4091.66|4091.06|4100.66|4100.06|4091.16|4090.56|6988
1654124400000|2022-06-01 23:00:00|4091.91|4091.31|4088.66|4088.06|4094.91|4094.31|4087.03|4086.43|6972
1654128000000|2022-06-02 00:00:00|4088.91|4088.31|4105.41|4104.81|4107.91|4107.31|4084.91|4084.31|16201
1654131600000|2022-06-02 01:00:00|4105.53|4104.93|4101.91|4101.31|4109.16|4108.56|4101.66|4101.06|10061
1654135200000|2022-06-02 02:00:00|4101.78|4101.18|4100.16|4099.56|4106.66|4106.06|4096.91|4096.31|9495
1654138800000|2022-06-02 03:00:00|4100.03|4099.43|4100.66|4100.06|4102.91|4102.31|4097.41|4096.81|5371
1654142400000|2022-06-02 04:00:00|4100.78|4100.18|4104.16|4103.56|4105.16|4104.56|4099.41|4098.81|4281
1654146000000|2022-06-02 05:00:00|4104.28|4103.68|4102.16|4101.56|4105.66|4105.06|4093.91|4093.31|9469
1654149600000|2022-06-02 06:00:00|4102.03|4101.43|4108.91|4108.31|4109.16|4108.56|4099.16|4098.56|9248
1654153200000|2022-06-02 07:00:00|4108.78|4108.18|4110.91|4110.31|4117.03|4116.43|4107.66|4107.06|18153
1654156800000|2022-06-02 08:00:00|4111.16|4110.56|4116.16|4115.56|4122.16|4121.56|4107.41|4106.81|16955
1654160400000|2022-06-02 09:00:00|4115.91|4115.31|4116.66|4116.06|4122.91|4122.31|4110.41|4109.81|11224
1654164000000|2022-06-02 10:00:00|4116.78|4116.18|4124.41|4123.81|4125.66|4125.06|4112.41|4111.81|9901
1654167600000|2022-06-02 11:00:00|4124.28|4123.68|4121.91|4121.31|4124.53|4123.93|4118.53|4117.93|10875
1654171200000|2022-06-02 12:00:00|4121.41|4120.81|4112.66|4112.06|4123.66|4123.06|4111.91|4111.31|28355
1654174800000|2022-06-02 13:00:00|4112.41|4111.81|4085.18|4084.78|4115.66|4115.06|4076.31|4075.91|225622
1654178400000|2022-06-02 14:00:00|4084.06|4083.66|4101.01|4100.61|4108.76|4108.36|4073.76|4073.36|262910
1654182000000|2022-06-02 15:00:00|4100.76|4100.36|4126.76|4126.36|4137.26|4136.86|4099.26|4098.86|176767
1654185600000|2022-06-02 16:00:00|4126.88|4126.48|4146.69|4146.29|4150.19|4149.79|4124.51|4124.11|119804
1654189200000|2022-06-02 17:00:00|4146.81|4146.41|4153.94|4153.54|4155.94|4155.54|4139.94|4139.54|106651
1654192800000|2022-06-02 18:00:00|4154.19|4153.79|4150.69|4150.29|4161.44|4161.04|4149.94|4149.54|107496
1654196400000|2022-06-02 19:00:00|4150.44|4150.04|4177.7|4177.3|4177.95|4177.55|4149.44|4149.04|232075
1654200000000|2022-06-02 20:00:00|4177.24|4176.84|4179.71|4178.21|4180.09|4179.49|4170.59|4169.99|72485
1654203600000|2022-06-02 21:00:00|4179.68|4178.18|4178.95|4177.45|4180.51|4179.01|4178.95|4177.45|0
1654207200000|2022-06-02 22:00:00|4179.02|4177.52|4182.21|4181.61|4190.09|4189.49|4178.71|4177.52|11075
1654210800000|2022-06-02 23:00:00|4181.96|4181.36|4183.09|4182.49|4186.34|4185.74|4181.71|4181.11|6095
1654214400000|2022-06-03 00:00:00|4182.84|4182.24|4176.59|4175.99|4185.34|4184.74|4176.34|4175.74|14066
1654218000000|2022-06-03 01:00:00|4176.84|4176.24|4181.59|4180.99|4183.09|4182.49|4176.34|4175.74|8058
1654221600000|2022-06-03 02:00:00|4181.34|4180.74|4179.34|4178.74|4182.46|4181.86|4178.09|4177.49|5401
1654225200000|2022-06-03 03:00:00|4179.21|4178.61|4177.34|4176.74|4180.09|4179.49|4176.34|4175.74|4582
1654228800000|2022-06-03 04:00:00|4177.46|4176.86|4177.84|4177.24|4182.34|4181.74|4177.46|4176.86|3461
1654232400000|2022-06-03 05:00:00|4177.71|4177.11|4181.84|4181.24|4183.59|4182.99|4177.34|4176.74|5278
1654236000000|2022-06-03 06:00:00|4181.71|4181.11|4178.46|4177.86|4184.09|4183.49|4178.09|4177.49|7828
1654239600000|2022-06-03 07:00:00|4178.59|4177.99|4165.84|4165.24|4178.84|4178.24|4165.84|4165.24|20306
1654243200000|2022-06-03 08:00:00|4166.09|4165.49|4165.84|4165.24|4170.84|4170.24|4161.84|4161.24|17311
1654246800000|2022-06-03 09:00:00|4165.96|4165.36|4164.09|4163.49|4166.59|4165.99|4157.84|4157.24|12872
1654250400000|2022-06-03 10:00:00|4164.34|4163.74|4154.09|4153.49|4164.34|4163.74|4152.59|4151.99|13863
1654254000000|2022-06-03 11:00:00|4154.21|4153.61|4142.84|4142.24|4155.96|4155.36|4141.59|4140.99|26398
1654257600000|2022-06-03 12:00:00|4142.59|4141.99|4138.09|4137.49|4162.84|4162.24|4132.46|4131.86|82700
1654261200000|2022-06-03 13:00:00|4137.84|4137.24|4134.24|4133.84|4142.61|4142.21|4116.74|4116.34|212788
1654264800000|2022-06-03 14:00:00|4134.11|4133.71|4116.06|4115.66|4143.24|4142.84|4110.56|4110.16|237645
1654268400000|2022-06-03 15:00:00|4115.56|4115.16|4107.56|4107.16|4116.81|4116.41|4098.31|4097.91|158348
1654272000000|2022-06-03 16:00:00|4107.68|4107.28|4124.78|4124.38|4125.28|4124.88|4100.31|4099.91|118223
1654275600000|2022-06-03 17:00:00|4125.03|4124.63|4110.78|4110.38|4135.78|4135.38|4107.03|4106.63|132909
1654279200000|2022-06-03 18:00:00|4110.53|4110.13|4118.78|4118.38|4124.28|4123.88|4106.28|4105.88|108532
1654282800000|2022-06-03 19:00:00|4119.03|4118.63|4109.04|4108.64|4120.78|4120.38|4101.54|4101.14|223755
1654286400000|2022-06-03 20:00:00|4109.01|4108.61|4110.97|4109.47|4115.11|4114.51|4105.11|4104.51|51056
1654466400000|2022-06-05 22:00:00|4116.23|4115.63|4110.11|4109.51|4118.11|4117.51|4106.11|4105.51|7999
1654470000000|2022-06-05 23:00:00|4110.23|4109.63|4110.11|4109.51|4114.36|4113.76|4106.61|4106.01|6037
1654473600000|2022-06-06 00:00:00|4109.61|4109.01|4116.36|4115.76|4117.36|4116.76|4106.11|4105.51|8556
1654477200000|2022-06-06 01:00:00|4116.23|4115.63|4122.61|4122.01|4123.11|4122.51|4113.36|4112.76|14121
1654480800000|2022-06-06 02:00:00|4122.86|4122.26|4126.86|4126.26|4127.36|4126.76|4121.61|4121.01|10173
1654484400000|2022-06-06 03:00:00|4127.11|4126.51|4128.61|4128.01|4130.86|4130.26|4125.36|4124.76|8205
1654488000000|2022-06-06 04:00:00|4128.36|4127.76|4131.36|4130.76|4132.36|4131.76|4127.36|4126.76|6881
1654491600000|2022-06-06 05:00:00|4131.61|4131.01|4130.86|4130.26|4132.86|4132.26|4127.11|4126.51|9026
1654495200000|2022-06-06 06:00:00|4130.36|4129.76|4134.61|4134.01|4135.11|4134.51|4126.36|4125.76|13750
1654498800000|2022-06-06 07:00:00|4134.86|4134.26|4148.86|4148.26|4149.11|4148.51|4133.61|4133.01|23245
1654502400000|2022-06-06 08:00:00|4148.61|4148.01|4156.61|4156.01|4157.86|4157.26|4148.61|4148.01|21303
1654506000000|2022-06-06 09:00:00|4156.73|4156.13|4149.11|4148.51|4157.11|4156.51|4145.86|4145.26|10979
1654509600000|2022-06-06 10:00:00|4148.98|4148.38|4153.11|4152.51|4154.36|4153.76|4148.36|4147.76|8385
1654513200000|2022-06-06 11:00:00|4152.98|4152.38|4154.36|4153.76|4154.61|4154.01|4146.11|4145.51|13280
1654516800000|2022-06-06 12:00:00|4154.61|4154.01|4154.11|4153.51|4160.36|4159.76|4150.11|4149.51|23741
1654520400000|2022-06-06 13:00:00|4154.36|4153.76|4155.01|4154.61|4158.51|4158.11|4140.26|4139.86|164290
1654524000000|2022-06-06 14:00:00|4155.26|4154.86|4164.51|4164.11|4169.51|4169.11|4153.76|4153.36|188571
1654527600000|2022-06-06 15:00:00|4164.76|4164.36|4140.51|4140.11|4168.51|4168.11|4131.01|4130.61|181500
1654531200000|2022-06-06 16:00:00|4140.63|4140.23|4127.47|4127.07|4141.26|4140.86|4111.76|4111.36|156871
1654534800000|2022-06-06 17:00:00|4127.22|4126.82|4141.22|4140.82|4141.22|4140.82|4116.47|4116.07|145675
1654538400000|2022-06-06 18:00:00|4140.97|4140.57|4121.59|4121.19|4141.22|4140.82|4111.97|4111.57|162694
1654542000000|2022-06-06 19:00:00|4121.72|4121.32|4120.8|4120.4|4127.3|4126.9|4108.8|4108.4|200995
1654545600000|2022-06-06 20:00:00|4120.69|4120.29|4122.5|4121|4124.04|4123.44|4118.04|4117.44|34421
1654549200000|2022-06-06 21:00:00|4122.53|4121.03|4123.37|4121.87|4123.48|4121.98|4121.45|4119.95|20
1654552800000|2022-06-06 22:00:00|4122.66|4122.06|4117.54|4116.94|4124.79|4124.19|4116.04|4115.44|8979
1654556400000|2022-06-06 23:00:00|4117.66|4117.06|4122.54|4121.94|4125.29|4124.69|4116.79|4116.19|6696
1654560000000|2022-06-07 00:00:00|4122.66|4122.06|4110.54|4109.94|4123.04|4122.44|4106.79|4106.19|11705
1654563600000|2022-06-07 01:00:00|4110.41|4109.81|4103.41|4102.81|4115.04|4114.44|4094.29|4093.69|19692
1654567200000|2022-06-07 02:00:00|4103.29|4102.69|4097.29|4096.69|4104.79|4104.19|4095.54|4094.94|8619
1654570800000|2022-06-07 03:00:00|4097.41|4096.81|4103.04|4102.44|4106.29|4105.69|4096.91|4096.31|9170
1654574400000|2022-06-07 04:00:00|4102.91|4102.31|4099.66|4099.06|4104.54|4103.94|4097.29|4096.69|8404
1654578000000|2022-06-07 05:00:00|4099.79|4099.19|4089.54|4088.94|4101.04|4100.44|4087.29|4086.69|12131
1654581600000|2022-06-07 06:00:00|4089.79|4089.19|4096.79|4096.19|4102.16|4101.56|4089.79|4089.19|13555
1654585200000|2022-06-07 07:00:00|4096.41|4095.81|4105.29|4104.69|4110.04|4109.44|4096.04|4095.44|23835
1654588800000|2022-06-07 08:00:00|4105.54|4104.94|4108.54|4107.94|4112.04|4111.44|4103.79|4103.19|15284
1654592400000|2022-06-07 09:00:00|4108.04|4107.44|4102.04|4101.44|4110.16|4109.56|4101.29|4100.69|14955
1654596000000|2022-06-07 10:00:00|4101.79|4101.19|4091.79|4091.19|4104.54|4103.94|4089.29|4088.69|20579
1654599600000|2022-06-07 11:00:00|4092.29|4091.69|4089.29|4088.69|4097.29|4096.69|4079.29|4078.69|42342
1654603200000|2022-06-07 12:00:00|4089.79|4089.19|4080.79|4080.19|4091.54|4090.94|4080.29|4079.69|38886
1654606800000|2022-06-07 13:00:00|4080.54|4079.94|4100.19|4099.79|4108.19|4107.79|4077.29|4076.69|210648
1654610400000|2022-06-07 14:00:00|4099.94|4099.54|4133.69|4133.29|4139.44|4139.04|4092.69|4092.29|263266
1654614000000|2022-06-07 15:00:00|4133.94|4133.54|4120.94|4120.54|4136.94|4136.54|4111.69|4111.29|176531
1654617600000|2022-06-07 16:00:00|4121.19|4120.79|4127.85|4127.45|4129.6|4129.2|4109.69|4109.29|146755
1654621200000|2022-06-07 17:00:00|4128.1|4127.7|4134.35|4133.95|4139.1|4138.7|4125.35|4124.95|153283
1654624800000|2022-06-07 18:00:00|4134.1|4133.7|4144.35|4143.95|4152.35|4151.95|4132.35|4131.95|142006
1654628400000|2022-06-07 19:00:00|4144.47|4144.07|4160.21|4159.81|4165.21|4164.81|4143.1|4142.7|229046
1654632000000|2022-06-07 20:00:00|4160.06|4159.66|4151.77|4150.27|4160.16|4159.66|4150.41|4149.81|66156
1654635600000|2022-06-07 21:00:00|4151.84|4150.34|4153.16|4151.66|4153.63|4152.13|4151.27|4149.77|0
1654639200000|2022-06-07 22:00:00|4152.03|4151.43|4153.41|4152.81|4156.91|4156.31|4151.03|4150.43|6727
1654642800000|2022-06-07 23:00:00|4153.53|4152.93|4147.91|4147.31|4155.66|4155.06|4146.91|4146.31|6006
1654646400000|2022-06-08 00:00:00|4147.66|4147.06|4154.41|4153.81|4156.41|4155.81|4146.41|4145.81|9359
1654650000000|2022-06-08 01:00:00|4154.66|4154.06|4155.41|4154.81|4159.16|4158.56|4151.91|4151.31|6910
1654653600000|2022-06-08 02:00:00|4155.66|4155.06|4151.91|4151.31|4158.66|4158.06|4151.66|4151.06|3952
1654657200000|2022-06-08 03:00:00|4151.66|4151.06|4144.41|4143.81|4152.78|4152.18|4142.66|4142.06|7931
1654660800000|2022-06-08 04:00:00|4144.16|4143.56|4140.66|4140.06|4147.03|4146.43|4140.41|4139.81|8284
1654664400000|2022-06-08 05:00:00|4140.53|4139.93|4148.66|4148.06|4150.41|4149.81|4140.41|4139.81|13689
1654668000000|2022-06-08 06:00:00|4148.41|4147.81|4149.16|4148.56|4152.66|4152.06|4144.41|4143.81|13742
1654671600000|2022-06-08 07:00:00|4148.91|4148.31|4141.16|4140.56|4149.16|4148.56|4136.16|4135.56|29022
1654675200000|2022-06-08 08:00:00|4140.91|4140.31|4145.41|4144.81|4148.41|4147.81|4137.53|4136.93|22055
1654678800000|2022-06-08 09:00:00|4145.16|4144.56|4144.91|4144.31|4147.16|4146.56|4139.16|4138.56|12381
1654682400000|2022-06-08 10:00:00|4144.78|4144.18|4146.53|4145.93|4148.16|4147.56|4137.78|4137.18|11457
1654686000000|2022-06-08 11:00:00|4146.66|4146.06|4147.03|4146.43|4153.91|4153.31|4143.91|4143.31|18472
1654689600000|2022-06-08 12:00:00|4147.16|4146.56|4140.16|4139.56|4149.91|4149.31|4135.41|4134.81|33212
1654693200000|2022-06-08 13:00:00|4140.03|4139.43|4155.56|4155.16|4160.31|4159.91|4129.31|4128.91|185945
1654696800000|2022-06-08 14:00:00|4155.81|4155.41|4144.62|4144.22|4157.12|4156.72|4135.87|4135.47|249248
1654700400000|2022-06-08 15:00:00|4144.87|4144.47|4151.37|4150.97|4160.12|4159.72|4139.87|4139.47|176771
1654704000000|2022-06-08 16:00:00|4151.12|4150.72|4130.22|4129.82|4157.12|4156.72|4118.47|4118.07|175786
1654707600000|2022-06-08 17:00:00|4129.97|4129.57|4117.97|4117.57|4130.22|4129.82|4109.47|4109.07|165537
1654711200000|2022-06-08 18:00:00|4118.22|4117.82|4114.97|4114.57|4123.22|4122.82|4106.97|4106.57|187325
1654714800000|2022-06-08 19:00:00|4115.09|4114.69|4116.04|4115.64|4127.79|4127.39|4106.72|4106.32|276616
1654718400000|2022-06-08 20:00:00|4115.64|4115.24|4118.05|4116.55|4119.24|4118.64|4112.49|4111.89|43683
1654722000000|2022-06-08 21:00:00|4118.26|4116.76|4118.48|4116.98|4119.13|4117.63|4117.83|4116.33|0
1654725600000|2022-06-08 22:00:00|4117.11|4116.51|4119.74|4119.14|4120.24|4119.64|4114.74|4114.14|3945
1654729200000|2022-06-08 23:00:00|4119.86|4119.26|4119.49|4118.89|4120.99|4120.39|4117.74|4117.14|2543
1654732800000|2022-06-09 00:00:00|4119.74|4119.14|4110.49|4109.89|4122.74|4122.14|4109.24|4108.64|15523
1654736400000|2022-06-09 01:00:00|4110.74|4110.14|4105.99|4105.39|4113.24|4112.64|4102.74|4102.14|11327
1654740000000|2022-06-09 02:00:00|4105.86|4105.26|4109.99|4109.39|4110.49|4109.89|4105.24|4104.64|5419
1654743600000|2022-06-09 03:00:00|4110.24|4109.64|4113.24|4112.64|4114.49|4113.89|4107.99|4107.39|4281
1654747200000|2022-06-09 04:00:00|4113.49|4112.89|4112.74|4112.14|4113.99|4113.39|4111.74|4111.14|3959
1654750800000|2022-06-09 05:00:00|4111.99|4111.39|4105.74|4105.14|4117.24|4116.64|4105.49|4104.89|11342
1654754400000|2022-06-09 06:00:00|4105.24|4104.64|4113.74|4113.14|4113.74|4113.14|4103.74|4103.14|13341
1654758000000|2022-06-09 07:00:00|4113.49|4112.89|4116.24|4115.64|4118.74|4118.14|4106.74|4106.14|26307
1654761600000|2022-06-09 08:00:00|4115.99|4115.39|4131.99|4131.39|4132.24|4131.64|4109.49|4108.89|26047
1654765200000|2022-06-09 09:00:00|4131.86|4131.26|4127.74|4127.14|4132.49|4131.89|4125.74|4125.14|20741
1654768800000|2022-06-09 10:00:00|4127.99|4127.39|4137.36|4136.76|4141.99|4141.39|4124.74|4124.14|27841
1654772400000|2022-06-09 11:00:00|4137.24|4136.64|4126.24|4125.64|4144.74|4144.14|4123.11|4122.51|36766
1654776000000|2022-06-09 12:00:00|4126.11|4125.51|4102.24|4101.64|4126.24|4125.64|4098.24|4097.64|67507
1654779600000|2022-06-09 13:00:00|4102.11|4101.51|4118.64|4118.24|4118.89|4118.49|4086.14|4085.74|268201
1654783200000|2022-06-09 14:00:00|4118.89|4118.49|4095.39|4094.99|4119.14|4118.74|4088.14|4087.74|271694
1654786800000|2022-06-09 15:00:00|4095.14|4094.74|4096.14|4095.74|4105.39|4104.99|4082.89|4082.49|188415
1654790400000|2022-06-09 16:00:00|4096.39|4095.99|4105.39|4104.99|4107.14|4106.74|4084.89|4084.49|151653
1654794000000|2022-06-09 17:00:00|4105.64|4105.24|4096.58|4096.18|4111.39|4110.99|4085.08|4084.68|139593
1654797600000|2022-06-09 18:00:00|4096.33|4095.93|4068.08|4067.68|4096.58|4096.18|4068.08|4067.68|186746
1654801200000|2022-06-09 19:00:00|4067.83|4067.43|4016.53|4016.13|4069.08|4068.68|4016.28|4015.88|409845
1654804800000|2022-06-09 20:00:00|4016.28|4015.88|4025.19|4023.69|4025.52|4024.92|4016.17|4015.67|79078
1654808400000|2022-06-09 21:00:00|4024.46|4022.96|4026.9|4025.4|4027.37|4025.87|4023.33|4021.83|5
1654812000000|2022-06-09 22:00:00|4026.89|4026.29|4021.02|4020.42|4027.27|4026.67|4018.89|4018.29|6779
1654815600000|2022-06-09 23:00:00|4021.27|4020.67|4023.27|4022.67|4026.52|4025.92|4020.52|4019.92|6334
1654819200000|2022-06-10 00:00:00|4023.77|4023.17|4018.27|4017.67|4026.02|4025.42|4015.52|4014.92|10391
1654822800000|2022-06-10 01:00:00|4018.52|4017.92|4018.27|4017.67|4020.52|4019.92|4015.77|4015.17|7880
1654826400000|2022-06-10 02:00:00|4018.39|4017.79|4022.02|4021.42|4024.02|4023.42|4017.52|4016.92|5682
1654830000000|2022-06-10 03:00:00|4022.27|4021.67|4026.02|4025.42|4030.64|4030.04|4022.27|4021.67|6077
1654833600000|2022-06-10 04:00:00|4025.77|4025.17|4019.27|4018.67|4026.27|4025.67|4017.77|4017.17|3995
1654837200000|2022-06-10 05:00:00|4019.52|4018.92|4023.27|4022.67|4028.52|4027.92|4019.02|4018.42|8214
1654840800000|2022-06-10 06:00:00|4023.14|4022.54|4028.02|4027.42|4030.02|4029.42|4023.02|4022.42|11009
1654844400000|2022-06-10 07:00:00|4027.77|4027.17|4011.27|4010.67|4030.27|4029.67|4009.52|4008.92|32694
1654848000000|2022-06-10 08:00:00|4011.02|4010.42|4015.27|4014.67|4026.02|4025.42|4009.77|4009.17|22110
1654851600000|2022-06-10 09:00:00|4015.02|4014.42|4015.52|4014.92|4023.02|4022.42|4013.77|4013.17|17046
1654855200000|2022-06-10 10:00:00|4015.77|4015.17|4013.02|4012.42|4018.52|4017.92|4007.77|4007.17|18540
1654858800000|2022-06-10 11:00:00|4013.14|4012.54|4014.52|4013.92|4023.02|4022.42|4009.77|4009.17|26975
1654862400000|2022-06-10 12:00:00|4014.77|4014.17|3949.64|3949.04|4024.77|4024.17|3949.52|3948.92|162239
1654866000000|2022-06-10 13:00:00|3949.52|3948.92|3935.54|3935.14|3967.27|3966.67|3930.42|3930.02|277458
1654869600000|2022-06-10 14:00:00|3935.67|3935.27|3909.76|3909.36|3935.67|3935.27|3903.76|3903.36|317869
1654873200000|2022-06-10 15:00:00|3909.88|3909.48|3912.13|3911.73|3917.76|3917.36|3900.51|3900.11|206708
1654876800000|2022-06-10 16:00:00|3912.26|3911.86|3907.61|3907.21|3920.76|3920.36|3902.36|3901.96|156435
1654880400000|2022-06-10 17:00:00|3907.36|3906.96|3918.11|3917.71|3929.86|3929.46|3901.36|3900.96|162669
1654884000000|2022-06-10 18:00:00|3917.86|3917.46|3933.11|3932.71|3936.36|3935.96|3910.61|3910.21|133272
1654887600000|2022-06-10 19:00:00|3933.36|3932.96|3900.01|3899.61|3944.26|3943.86|3899.51|3899.11|317100
1654891200000|2022-06-10 20:00:00|3899.98|3899.58|3908.65|3907.15|3913.58|3912.98|3897.58|3896.98|76360
1654894800000|2022-06-10 21:00:00|3908.73|3907.23|3908.73|3907.23|3908.73|3907.23|3908.73|3907.23|0
1655071200000|2022-06-12 22:00:00|3870.45|3869.85|3865.83|3865.23|3878.2|3877.6|3863.08|3862.48|15817
1655074800000|2022-06-12 23:00:00|3865.7|3865.1|3863.83|3863.23|3868.08|3867.48|3861.08|3860.48|7248
1655078400000|2022-06-13 00:00:00|3864.08|3863.48|3851.33|3850.73|3865.08|3864.48|3850.83|3850.23|14005
1655082000000|2022-06-13 01:00:00|3851.58|3850.98|3840.7|3840.1|3851.58|3850.98|3834.83|3834.23|22733
1655085600000|2022-06-13 02:00:00|3840.83|3840.23|3850.08|3849.48|3852.08|3851.48|3840.08|3839.48|10141
1655089200000|2022-06-13 03:00:00|3850.33|3849.73|3850.58|3849.98|3853.08|3852.48|3847.58|3846.98|7311
1655092800000|2022-06-13 04:00:00|3850.95|3850.35|3843.33|3842.73|3856.08|3855.48|3841.58|3840.98|6062
1655096400000|2022-06-13 05:00:00|3843.45|3842.85|3837.83|3837.23|3848.33|3847.73|3835.33|3834.73|8487
1655100000000|2022-06-13 06:00:00|3837.7|3837.1|3827.58|3826.98|3840.33|3839.73|3824.33|3823.73|19779
1655103600000|2022-06-13 07:00:00|3827.08|3826.48|3821.08|3820.48|3841.83|3841.23|3818.58|3817.98|33806
1655107200000|2022-06-13 08:00:00|3821.33|3820.73|3802.7|3802.1|3821.33|3820.73|3799.58|3798.98|57555
1655110800000|2022-06-13 09:00:00|3802.33|3801.73|3809.33|3808.73|3815.83|3815.23|3800.83|3800.23|37343
1655114400000|2022-06-13 10:00:00|3809.2|3808.6|3814.95|3814.35|3818.95|3818.35|3806.83|3806.23|36061
1655118000000|2022-06-13 11:00:00|3815.08|3814.48|3804.08|3803.48|3822.33|3821.73|3802.83|3802.23|36720
1655121600000|2022-06-13 12:00:00|3804.33|3803.73|3807.33|3806.73|3821.2|3820.6|3803.83|3803.23|71289
1655125200000|2022-06-13 13:00:00|3807.45|3806.85|3799.85|3799.45|3819.73|3819.33|3793.48|3793.08|227803
1655128800000|2022-06-13 14:00:00|3799.98|3799.58|3762.28|3761.88|3808.98|3808.58|3756.03|3755.63|345784
1655132400000|2022-06-13 15:00:00|3761.78|3761.38|3784.78|3784.38|3794.78|3794.38|3751.03|3750.63|358875
1655136000000|2022-06-13 16:00:00|3784.28|3783.88|3783.78|3783.38|3815.65|3815.25|3780.28|3779.88|277890
1655139600000|2022-06-13 17:00:00|3784.03|3783.63|3795.24|3794.84|3801.49|3801.09|3770.49|3770.09|195166
1655143200000|2022-06-13 18:00:00|3795.11|3794.71|3770.99|3770.59|3795.49|3795.09|3768.49|3768.09|219289
1655146800000|2022-06-13 19:00:00|3770.49|3770.09|3752.56|3752.16|3782.49|3782.09|3735.31|3734.91|576385
1655150400000|2022-06-13 20:00:00|3752.66|3752.06|3757.01|3755.51|3761.46|3760.86|3743.46|3742.86|106801
1655154000000|2022-06-13 21:00:00|3757.3|3755.8|3758.42|3756.92|3759.04|3757.54|3756.02|3754.52|0
1655157600000|2022-06-13 22:00:00|3758.33|3757.73|3763.21|3762.61|3768.21|3767.61|3758.33|3757.73|8795
1655161200000|2022-06-13 23:00:00|3763.46|3762.86|3761.71|3761.11|3764.21|3763.61|3754.21|3753.61|5822
1655164800000|2022-06-14 00:00:00|3761.46|3760.86|3773.71|3773.11|3776.96|3776.36|3758.33|3757.73|17317
1655168400000|2022-06-14 01:00:00|3773.96|3773.36|3762.96|3762.36|3774.96|3774.36|3761.08|3760.48|15333
1655172000000|2022-06-14 02:00:00|3762.46|3761.86|3771.71|3771.11|3772.58|3771.98|3761.96|3761.36|9380
1655175600000|2022-06-14 03:00:00|3771.96|3771.36|3778.71|3778.11|3780.46|3779.86|3771.96|3771.36|14472
1655179200000|2022-06-14 04:00:00|3778.83|3778.23|3791.46|3790.86|3795.21|3794.61|3778.83|3778.23|15952
1655182800000|2022-06-14 05:00:00|3791.58|3790.98|3798.46|3797.86|3801.71|3801.11|3789.96|3789.36|12990
1655186400000|2022-06-14 06:00:00|3798.71|3798.11|3801.08|3800.48|3806.21|3805.61|3797.08|3796.48|21793
1655190000000|2022-06-14 07:00:00|3800.96|3800.36|3794.21|3793.61|3802.71|3802.11|3780.21|3779.61|38541
1655193600000|2022-06-14 08:00:00|3793.96|3793.36|3773.46|3772.86|3796.46|3795.86|3770.46|3769.86|43210
1655197200000|2022-06-14 09:00:00|3773.21|3772.61|3770.46|3769.86|3777.46|3776.86|3767.21|3766.61|41293
1655200800000|2022-06-14 10:00:00|3769.96|3769.36|3768.96|3768.36|3774.46|3773.86|3756.71|3756.11|51896
1655204400000|2022-06-14 11:00:00|3769.46|3768.86|3756.08|3755.48|3769.96|3769.36|3755.46|3754.86|50968
1655208000000|2022-06-14 12:00:00|3756.21|3755.61|3771.46|3770.86|3785.96|3785.36|3755.96|3755.36|102883
1655211600000|2022-06-14 13:00:00|3770.71|3770.11|3775.61|3775.21|3782.21|3781.61|3746.11|3745.71|364676
1655215200000|2022-06-14 14:00:00|3775.36|3774.96|3751.68|3751.28|3780.36|3779.96|3730.93|3730.53|412761
1655218800000|2022-06-14 15:00:00|3751.43|3751.03|3749.93|3749.53|3759.68|3759.28|3731.43|3731.03|361336
1655222400000|2022-06-14 16:00:00|3750.18|3749.78|3739.71|3739.31|3750.43|3750.03|3726.43|3726.03|223634
1655226000000|2022-06-14 17:00:00|3739.46|3739.06|3731.46|3731.06|3764.33|3763.93|3726.46|3726.06|223562
1655229600000|2022-06-14 18:00:00|3731.71|3731.31|3721.96|3721.56|3744.21|3743.81|3720.21|3719.81|185459
1655233200000|2022-06-14 19:00:00|3721.83|3721.43|3738.54|3738.14|3750.04|3749.64|3705.71|3705.31|383059
1655236800000|2022-06-14 20:00:00|3738.42|3738.02|3739.29|3737.79|3740.52|3739.92|3730.02|3729.42|67426
1655240400000|2022-06-14 21:00:00|3739.18|3737.68|3739.03|3737.53|3739.72|3738.22|3737.47|3735.97|0
1655244000000|2022-06-14 22:00:00|3739.64|3739.04|3744.27|3743.67|3749.77|3749.17|3739.64|3739.04|7271
1655247600000|2022-06-14 23:00:00|3744.52|3743.92|3756.52|3755.92|3759.77|3759.17|3740.02|3739.42|8290
1655251200000|2022-06-15 00:00:00|3756.27|3755.67|3749.14|3748.54|3757.27|3756.67|3746.02|3745.42|9776
1655254800000|2022-06-15 01:00:00|3749.02|3748.42|3753.77|3753.17|3760.27|3759.67|3748.52|3747.92|12755
1655258400000|2022-06-15 02:00:00|3753.64|3753.04|3756.27|3755.67|3760.52|3759.92|3753.27|3752.67|8360
1655262000000|2022-06-15 03:00:00|3756.52|3755.92|3749.77|3749.17|3759.52|3758.92|3749.52|3748.92|7289
1655265600000|2022-06-15 04:00:00|3750.02|3749.42|3742.52|3741.92|3752.02|3751.42|3741.02|3740.42|6405
1655269200000|2022-06-15 05:00:00|3742.77|3742.17|3747.77|3747.17|3754.52|3753.92|3736.27|3735.67|14386
1655272800000|2022-06-15 06:00:00|3747.52|3746.92|3751.52|3750.92|3757.02|3756.42|3744.27|3743.67|20999
1655276400000|2022-06-15 07:00:00|3751.77|3751.17|3758.14|3757.54|3759.14|3758.54|3742.39|3741.79|39213
1655280000000|2022-06-15 08:00:00|3757.52|3756.92|3760.52|3759.92|3770.52|3769.92|3755.02|3754.42|33560
1655283600000|2022-06-15 09:00:00|3760.39|3759.79|3759.02|3758.42|3762.02|3761.42|3751.02|3750.42|29080
1655287200000|2022-06-15 10:00:00|3759.14|3758.54|3753.02|3752.42|3759.14|3758.54|3748.77|3748.17|22168
1655290800000|2022-06-15 11:00:00|3753.14|3752.54|3773.27|3772.67|3774.52|3773.92|3749.77|3749.17|35705
1655294400000|2022-06-15 12:00:00|3773.52|3772.92|3774.02|3773.42|3779.27|3778.67|3761.02|3760.42|58650
1655298000000|2022-06-15 13:00:00|3774.27|3773.67|3785.42|3785.02|3790.42|3790.02|3766.17|3765.77|223697
1655301600000|2022-06-15 14:00:00|3785.17|3784.77|3772.65|3772.25|3794.17|3793.77|3764.4|3764|240146
1655305200000|2022-06-15 15:00:00|3772.4|3772|3774.65|3774.25|3775.4|3775|3760.9|3760.5|156894
1655308800000|2022-06-15 16:00:00|3774.15|3773.75|3760.8|3760.4|3783.65|3783.25|3759.67|3759.27|133610
1655312400000|2022-06-15 17:00:00|3761.05|3760.65|3780.8|3780.4|3785.55|3785.15|3760.3|3759.9|122969
1655316000000|2022-06-15 18:00:00|3780.92|3780.52|3781.05|3780.65|3826.05|3825.65|3720.55|3720.15|513599
1655319600000|2022-06-15 19:00:00|3781.42|3781.02|3792.57|3792.17|3839.07|3838.67|3778.55|3778.15|427438
1655323200000|2022-06-15 20:00:00|3792.18|3791.78|3790.37|3788.87|3794.53|3793.93|3782.28|3781.68|67899
1655326800000|2022-06-15 21:00:00|3791.1|3789.6|3795.47|3793.97|3795.77|3794.27|3790.16|3788.66|0
1655330400000|2022-06-15 22:00:00|3797.65|3797.05|3807.53|3806.93|3809.9|3809.3|3795.9|3795.3|10027
1655334000000|2022-06-15 23:00:00|3807.78|3807.18|3817.03|3816.43|3817.28|3816.68|3803.78|3803.18|8156
1655337600000|2022-06-16 00:00:00|3816.65|3816.05|3819.53|3818.93|3822.78|3822.18|3813.28|3812.68|12658
1655341200000|2022-06-16 01:00:00|3819.65|3819.05|3810.03|3809.43|3829.28|3828.68|3808.03|3807.43|21097
1655344800000|2022-06-16 02:00:00|3809.78|3809.18|3811.03|3810.43|3812.78|3812.18|3803.28|3802.68|12797
1655348400000|2022-06-16 03:00:00|3811.15|3810.55|3805.78|3805.18|3818.53|3817.93|3804.03|3803.43|9349
1655352000000|2022-06-16 04:00:00|3805.65|3805.05|3795.53|3794.93|3807.9|3807.3|3795.28|3794.68|9683
1655355600000|2022-06-16 05:00:00|3795.78|3795.18|3774.53|3773.93|3797.03|3796.43|3774.53|3773.93|16811
1655359200000|2022-06-16 06:00:00|3774.28|3773.68|3754.78|3754.18|3781.53|3780.93|3748.28|3747.68|28429
1655362800000|2022-06-16 07:00:00|3754.65|3754.05|3717.78|3717.18|3759.03|3758.43|3708.53|3707.93|61394
1655366400000|2022-06-16 08:00:00|3717.9|3717.3|3704.03|3703.43|3728.78|3728.18|3704.03|3703.43|39900
1655370000000|2022-06-16 09:00:00|3703.53|3702.93|3707.78|3707.18|3709.15|3708.55|3693.03|3692.43|47413
1655373600000|2022-06-16 10:00:00|3707.9|3707.3|3699.53|3698.93|3715.4|3714.8|3696.53|3695.93|31743
1655377200000|2022-06-16 11:00:00|3698.78|3698.18|3705.65|3705.05|3710.9|3710.3|3696.03|3695.43|44994
1655380800000|2022-06-16 12:00:00|3705.53|3704.93|3712.28|3711.68|3729.03|3728.43|3703.78|3703.18|70917
1655384400000|2022-06-16 13:00:00|3712.78|3712.18|3686.43|3686.03|3718.03|3717.43|3678.93|3678.53|291606
1655388000000|2022-06-16 14:00:00|3685.43|3685.03|3658.42|3658.02|3689.72|3689.32|3655.92|3655.52|336074
1655391600000|2022-06-16 15:00:00|3657.92|3657.52|3676.92|3676.52|3686.17|3685.77|3657.42|3657.02|224473
1655395200000|2022-06-16 16:00:00|3676.67|3676.27|3674.54|3674.14|3679.29|3678.89|3660.92|3660.52|166621
1655398800000|2022-06-16 17:00:00|3674.92|3674.52|3656.42|3656.02|3687.42|3687.02|3656.42|3656.02|216833
1655402400000|2022-06-16 18:00:00|3656.17|3655.77|3646.17|3645.77|3661.92|3661.52|3638.92|3638.52|202673
1655406000000|2022-06-16 19:00:00|3645.42|3645.02|3670.67|3670.27|3672.67|3672.27|3644.42|3644.02|440261
1655409600000|2022-06-16 20:00:00|3670.59|3670.19|3676.85|3675.35|3678.44|3677.84|3662.56|3661.96|108532
1655413200000|2022-06-16 21:00:00|3676.87|3675.37|3677.51|3676.01|3678.4|3676.9|3676.18|3674.68|17
1655416800000|2022-06-16 22:00:00|3677.81|3677.21|3679.81|3679.21|3682.06|3681.46|3677.81|3677.21|1074
1655420400000|2022-06-16 23:00:00|3674.94|3674.34|3674.31|3673.71|3677.94|3677.34|3666.69|3666.09|9259
1655424000000|2022-06-17 00:00:00|3673.94|3673.34|3677.06|3676.46|3684.44|3683.84|3665.44|3664.84|17055
1655427600000|2022-06-17 01:00:00|3677.19|3676.59|3690.19|3689.59|3691.44|3690.84|3674.56|3673.96|12487
1655431200000|2022-06-17 02:00:00|3690.44|3689.84|3685.19|3684.59|3696.19|3695.59|3682.44|3681.84|14098
1655434800000|2022-06-17 03:00:00|3685.44|3684.84|3685.94|3685.34|3695.19|3694.59|3681.81|3681.21|11078
1655438400000|2022-06-17 04:00:00|3685.81|3685.21|3700.19|3699.59|3703.69|3703.09|3685.44|3684.84|13166
1655442000000|2022-06-17 05:00:00|3700.44|3699.84|3694.94|3694.34|3704.69|3704.09|3694.94|3694.34|13315
1655445600000|2022-06-17 06:00:00|3695.19|3694.59|3686.06|3685.46|3696.19|3695.59|3679.06|3678.46|23637
1655449200000|2022-06-17 07:00:00|3686.19|3685.59|3697.94|3697.34|3699.44|3698.84|3678.69|3678.09|30878
1655452800000|2022-06-17 08:00:00|3697.69|3697.09|3700.56|3699.96|3709.44|3708.84|3691.94|3691.34|33895
1655456400000|2022-06-17 09:00:00|3700.44|3699.84|3702.69|3702.09|3709.06|3708.46|3690.69|3690.09|26836
1655460000000|2022-06-17 10:00:00|3702.44|3701.84|3699.19|3698.59|3706.44|3705.84|3695.19|3694.59|24724
1655463600000|2022-06-17 11:00:00|3699.06|3698.46|3700.94|3700.34|3709.94|3709.34|3695.94|3695.34|28426
1655467200000|2022-06-17 12:00:00|3700.69|3700.09|3686.69|3686.09|3705.94|3705.34|3684.94|3684.34|50101
1655470800000|2022-06-17 13:00:00|3686.19|3685.59|3698.59|3698.19|3708.34|3707.94|3668.84|3668.34|279936
1655474400000|2022-06-17 14:00:00|3698.71|3698.31|3649.77|3649.37|3700.59|3700.19|3636.02|3635.62|305045
1655478000000|2022-06-17 15:00:00|3649.52|3649.12|3662.77|3662.37|3687.52|3687.12|3642.52|3642.12|278595
1655481600000|2022-06-17 16:00:00|3663.02|3662.62|3671.76|3671.36|3677.01|3676.61|3654.77|3654.37|164576
1655485200000|2022-06-17 17:00:00|3671.51|3671.11|3687.51|3687.11|3702.51|3702.11|3669.01|3668.61|179236
1655488800000|2022-06-17 18:00:00|3688.01|3687.61|3689.51|3689.11|3705.13|3704.73|3684.76|3684.36|154888
1655492400000|2022-06-17 19:00:00|3690.01|3689.61|3672.35|3671.95|3697.35|3696.95|3671.51|3671.11|315914
1655496000000|2022-06-17 20:00:00|3672.14|3671.74|3680.31|3678.81|3683.99|3683.39|3671.24|3670.64|86880
1655676000000|2022-06-19 22:00:00|3684.36|3683.76|3699.36|3698.76|3699.49|3698.89|3682.24|3681.64|10838
1655679600000|2022-06-19 23:00:00|3699.24|3698.64|3702.11|3701.51|3704.24|3703.64|3693.24|3692.64|6016
1655683200000|2022-06-20 00:00:00|3701.99|3701.39|3681.49|3680.89|3702.49|3701.89|3679.61|3679.01|15913
1655686800000|2022-06-20 01:00:00|3681.36|3680.76|3663.61|3663.01|3686.49|3685.89|3658.61|3658.01|20489
1655690400000|2022-06-20 02:00:00|3663.74|3663.14|3678.49|3677.89|3680.99|3680.39|3661.74|3661.14|14013
1655694000000|2022-06-20 03:00:00|3678.36|3677.76|3686.74|3686.14|3691.24|3690.64|3676.49|3675.89|11625
1655697600000|2022-06-20 04:00:00|3686.99|3686.39|3679.74|3679.14|3687.24|3686.64|3678.74|3678.14|4724
1655701200000|2022-06-20 05:00:00|3679.61|3679.01|3683.99|3683.39|3684.49|3683.89|3674.86|3674.26|6397
1655704800000|2022-06-20 06:00:00|3684.24|3683.64|3689.49|3688.89|3691.74|3691.14|3683.49|3682.89|7600
1655708400000|2022-06-20 07:00:00|3689.74|3689.14|3690.99|3690.39|3695.49|3694.89|3679.49|3678.89|14484
1655712000000|2022-06-20 08:00:00|3691.11|3690.51|3698.11|3697.51|3700.24|3699.64|3688.61|3688.01|10695
1655715600000|2022-06-20 09:00:00|3698.24|3697.64|3695.99|3695.39|3698.24|3697.64|3689.24|3688.64|9969
1655719200000|2022-06-20 10:00:00|3695.74|3695.14|3696.86|3696.26|3702.99|3702.39|3695.24|3694.64|9751
1655722800000|2022-06-20 11:00:00|3696.99|3696.39|3703.74|3703.14|3706.11|3705.51|3694.99|3694.39|8011
1655726400000|2022-06-20 12:00:00|3703.86|3703.26|3698.24|3697.64|3705.74|3705.14|3697.99|3697.39|8106
1655730000000|2022-06-20 13:00:00|3698.36|3697.76|3701.89|3701.49|3703.51|3703.11|3693.89|3693.39|20137
1655733600000|2022-06-20 14:00:00|3701.64|3701.24|3705.39|3704.99|3706.14|3705.74|3699.39|3698.99|16698
1655737200000|2022-06-20 15:00:00|3705.14|3704.74|3715.39|3714.99|3721.26|3720.86|3704.14|3703.74|22347
1655740800000|2022-06-20 16:00:00|3715.26|3714.86|3712.76|3712.36|3716.89|3716.49|3709.14|3708.74|11804
1655744400000|2022-06-20 17:00:00|3714.79|3713.29|3716.72|3715.22|3716.72|3715.22|3710.87|3709.37|17
1655748000000|2022-06-20 18:00:00|3715.74|3714.24|3713.81|3712.31|3715.77|3714.27|3713.79|3712.29|0
1655751600000|2022-06-20 19:00:00|3713.79|3712.29|3713.81|3712.31|3715.77|3714.27|3712.81|3711.31|0
1655755200000|2022-06-20 20:00:00|3714.06|3712.56|3713.56|3712.06|3714.06|3712.56|3713.56|3712.06|0
1655758800000|2022-06-20 21:00:00|3713.36|3711.86|3713.06|3711.56|3713.36|3711.86|3713.06|3711.56|0
1655762400000|2022-06-20 22:00:00|3711.61|3711.01|3712.86|3712.26|3713.99|3713.39|3708.74|3708.14|5803
1655766000000|2022-06-20 23:00:00|3712.74|3712.14|3713.49|3712.89|3718.49|3717.89|3707.24|3706.64|7086
1655769600000|2022-06-21 00:00:00|3713.24|3712.64|3719.99|3719.39|3724.11|3723.51|3709.36|3708.76|11054
1655773200000|2022-06-21 01:00:00|3719.86|3719.26|3721.74|3721.14|3722.49|3721.89|3712.99|3712.39|8395
1655776800000|2022-06-21 02:00:00|3721.86|3721.26|3724.74|3724.14|3725.74|3725.14|3720.86|3720.26|7307
1655780400000|2022-06-21 03:00:00|3724.61|3724.01|3730.99|3730.39|3737.61|3737.01|3723.74|3723.14|12467
1655784000000|2022-06-21 04:00:00|3731.24|3730.64|3731.49|3730.89|3732.49|3731.89|3728.99|3728.39|5482
1655787600000|2022-06-21 05:00:00|3731.74|3731.14|3726.74|3726.14|3733.24|3732.64|3724.49|3723.89|7040
1655791200000|2022-06-21 06:00:00|3726.49|3725.89|3722.24|3721.64|3730.24|3729.64|3716.99|3716.39|14361
1655794800000|2022-06-21 07:00:00|3722.11|3721.51|3740.24|3739.64|3743.24|3742.64|3720.99|3720.39|28803
1655798400000|2022-06-21 08:00:00|3739.74|3739.14|3743.74|3743.14|3745.49|3744.89|3737.74|3737.14|17298
1655802000000|2022-06-21 09:00:00|3743.61|3743.01|3737.74|3737.14|3745.49|3744.89|3736.74|3736.14|11308
1655805600000|2022-06-21 10:00:00|3737.49|3736.89|3738.86|3738.26|3741.74|3741.14|3735.24|3734.64|12264
1655809200000|2022-06-21 11:00:00|3738.49|3737.89|3726.49|3725.89|3738.99|3738.39|3723.61|3723.01|20939
1655812800000|2022-06-21 12:00:00|3726.36|3725.76|3724.74|3724.14|3733.24|3732.64|3721.99|3721.39|23166
1655816400000|2022-06-21 13:00:00|3724.49|3723.89|3762.89|3762.49|3763.39|3762.99|3723.99|3723.39|182557
1655820000000|2022-06-21 14:00:00|3763.01|3762.61|3776.48|3776.08|3778.23|3777.83|3758.64|3758.24|179119
1655823600000|2022-06-21 15:00:00|3776.73|3776.33|3757.48|3757.08|3778.23|3777.83|3757.48|3757.08|131297
1655827200000|2022-06-21 16:00:00|3757.73|3757.33|3771.23|3770.83|3771.73|3771.33|3754.48|3754.08|114221
1655830800000|2022-06-21 17:00:00|3771.48|3771.08|3763.98|3763.58|3774.73|3774.33|3762.73|3762.33|90720
1655834400000|2022-06-21 18:00:00|3764.1|3763.7|3775.7|3775.3|3776.98|3776.58|3760.73|3760.33|128904
1655838000000|2022-06-21 19:00:00|3775.95|3775.55|3764.97|3764.57|3780.13|3779.73|3760.97|3760.57|208772
1655841600000|2022-06-21 20:00:00|3764.92|3764.52|3766.25|3764.75|3768.02|3767.42|3760.77|3760.17|51176
1655845200000|2022-06-21 21:00:00|3766.29|3764.79|3765.59|3764.09|3767.23|3765.73|3764.71|3763.21|2
1655848800000|2022-06-21 22:00:00|3763.64|3763.04|3762.27|3761.67|3764.39|3763.79|3757.77|3757.17|5961
1655852400000|2022-06-21 23:00:00|3762.14|3761.54|3761.27|3760.67|3762.27|3761.67|3756.14|3755.54|6071
1655856000000|2022-06-22 00:00:00|3761.52|3760.92|3750.02|3749.42|3762.02|3761.42|3747.52|3746.92|11416
1655859600000|2022-06-22 01:00:00|3750.14|3749.54|3743.89|3743.29|3752.77|3752.17|3740.77|3740.17|9671
1655863200000|2022-06-22 02:00:00|3744.02|3743.42|3730.02|3729.42|3746.02|3745.42|3729.77|3729.17|10866
1655866800000|2022-06-22 03:00:00|3730.14|3729.54|3729.27|3728.67|3732.27|3731.67|3724.77|3724.17|12733
1655870400000|2022-06-22 04:00:00|3729.14|3728.54|3730.77|3730.17|3731.52|3730.92|3725.27|3724.67|5418
1655874000000|2022-06-22 05:00:00|3731.02|3730.42|3719.02|3718.42|3734.02|3733.42|3717.77|3717.17|11448
1655877600000|2022-06-22 06:00:00|3718.77|3718.17|3719.27|3718.67|3723.27|3722.67|3712.77|3712.17|17614
1655881200000|2022-06-22 07:00:00|3719.02|3718.42|3695.52|3694.92|3719.52|3718.92|3692.89|3692.29|38417
1655884800000|2022-06-22 08:00:00|3696.02|3695.42|3700.64|3700.04|3702.77|3702.17|3690.02|3689.42|22784
1655888400000|2022-06-22 09:00:00|3700.77|3700.17|3707.02|3706.42|3708.89|3708.29|3699.02|3698.42|13879
1655892000000|2022-06-22 10:00:00|3707.27|3706.67|3710.14|3709.54|3714.77|3714.17|3705.77|3705.17|17206
1655895600000|2022-06-22 11:00:00|3710.77|3710.17|3712.02|3711.42|3721.27|3720.67|3710.77|3710.17|19387
1655899200000|2022-06-22 12:00:00|3712.27|3711.67|3713.02|3712.42|3714.27|3713.67|3700.27|3699.67|33689
1655902800000|2022-06-22 13:00:00|3712.89|3712.29|3749.17|3748.77|3758.92|3758.52|3704.27|3703.67|234281
1655906400000|2022-06-22 14:00:00|3749.42|3749.02|3783.11|3782.71|3793.92|3793.52|3741.67|3741.27|254003
1655910000000|2022-06-22 15:00:00|3783.61|3783.21|3762.11|3761.71|3791.86|3791.46|3761.36|3760.96|209120
1655913600000|2022-06-22 16:00:00|3761.86|3761.46|3779.01|3778.61|3779.76|3779.36|3756.36|3755.96|130372
1655917200000|2022-06-22 17:00:00|3779.13|3778.73|3786.01|3785.61|3789.26|3788.86|3769.76|3769.36|106464
1655920800000|2022-06-22 18:00:00|3786.26|3785.86|3787.26|3786.86|3802.01|3801.61|3779.76|3779.36|134296
1655924400000|2022-06-22 19:00:00|3787.51|3787.11|3757.8|3757.4|3790.76|3790.36|3756.55|3756.15|240006
1655928000000|2022-06-22 20:00:00|3757.63|3757.23|3757.51|3756.01|3764.48|3763.88|3755.98|3755.38|66241
1655931600000|2022-06-22 21:00:00|3757.33|3755.83|3757.44|3755.94|3757.91|3756.41|3756.41|3754.91|0
1655935200000|2022-06-22 22:00:00|3758.1|3757.5|3753.98|3753.38|3760.23|3759.63|3750.73|3750.13|5686
1655938800000|2022-06-22 23:00:00|3754.1|3753.5|3741.23|3740.63|3754.1|3753.5|3734.73|3734.13|10652
1655942400000|2022-06-23 00:00:00|3740.98|3740.38|3764.48|3763.88|3769.98|3769.38|3740.48|3739.88|18819
1655946000000|2022-06-23 01:00:00|3764.35|3763.75|3742.85|3742.25|3767.48|3766.88|3741.98|3741.38|18838
1655949600000|2022-06-23 02:00:00|3742.98|3742.38|3748.48|3747.88|3753.73|3753.13|3737.48|3736.88|12848
1655953200000|2022-06-23 03:00:00|3748.23|3747.63|3748.23|3747.63|3754.98|3754.38|3745.48|3744.88|7174
1655956800000|2022-06-23 04:00:00|3748.1|3747.5|3754.6|3754|3759.48|3758.88|3744.35|3743.75|8216
1655960400000|2022-06-23 05:00:00|3754.48|3753.88|3757.6|3757|3763.73|3763.13|3753.73|3753.13|9323
1655964000000|2022-06-23 06:00:00|3757.48|3756.88|3755.1|3754.5|3758.48|3757.88|3750.98|3750.38|11896
1655967600000|2022-06-23 07:00:00|3755.23|3754.63|3737.73|3737.13|3755.48|3754.88|3731.98|3731.38|26384
1655971200000|2022-06-23 08:00:00|3737.6|3737|3753.48|3752.88|3765.73|3765.13|3734.48|3733.88|24642
1655974800000|2022-06-23 09:00:00|3753.73|3753.13|3769.48|3768.88|3772.73|3772.13|3752.98|3752.38|15952
1655978400000|2022-06-23 10:00:00|3769.73|3769.13|3788.6|3788|3790.23|3789.63|3768.6|3768|19735
1655982000000|2022-06-23 11:00:00|3788.48|3787.88|3787.73|3787.13|3793.73|3793.13|3782.73|3782.13|22693
1655985600000|2022-06-23 12:00:00|3787.85|3787.25|3776.98|3776.38|3788.48|3787.88|3770.23|3769.63|30532
1655989200000|2022-06-23 13:00:00|3776.73|3776.13|3785.38|3784.98|3787.88|3787.48|3761.88|3761.48|211903
1655992800000|2022-06-23 14:00:00|3784.38|3783.98|3793.05|3792.65|3795.55|3795.15|3767.38|3766.98|233180
1655996400000|2022-06-23 15:00:00|3792.8|3792.4|3766.3|3765.9|3796.8|3796.4|3765.05|3764.65|165589
1656000000000|2022-06-23 16:00:00|3766.55|3766.15|3750.32|3749.92|3768.3|3767.9|3745.57|3745.17|167907
1656003600000|2022-06-23 17:00:00|3750.44|3750.04|3763.07|3762.67|3764.32|3763.92|3743.57|3743.17|133812
1656007200000|2022-06-23 18:00:00|3763.32|3762.92|3776.32|3775.92|3779.82|3779.42|3760.07|3759.67|129036
1656010800000|2022-06-23 19:00:00|3776.07|3775.67|3796.22|3795.82|3803.22|3802.82|3772.07|3771.67|230598
1656014400000|2022-06-23 20:00:00|3796.14|3795.74|3782.6|3781.1|3796.24|3795.74|3779.74|3779.14|56434
1656018000000|2022-06-23 21:00:00|3782.75|3781.25|3784.31|3782.81|3784.39|3782.89|3781.83|3780.33|1
1656021600000|2022-06-23 22:00:00|3782.86|3782.26|3787.36|3786.76|3788.49|3787.89|3780.99|3780.39|6366
1656025200000|2022-06-23 23:00:00|3787.24|3786.64|3782.49|3781.89|3789.99|3789.39|3781.49|3780.89|4292
1656028800000|2022-06-24 00:00:00|3782.36|3781.76|3791.99|3791.39|3792.99|3792.39|3779.49|3778.89|10206
1656032400000|2022-06-24 01:00:00|3791.74|3791.14|3807.11|3806.51|3808.74|3808.14|3789.49|3788.89|14538
1656036000000|2022-06-24 02:00:00|3806.99|3806.39|3818.86|3818.26|3819.99|3819.39|3804.99|3804.39|13796
1656039600000|2022-06-24 03:00:00|3818.99|3818.39|3813.11|3812.51|3820.49|3819.89|3812.36|3811.76|7942
1656043200000|2022-06-24 04:00:00|3813.24|3812.64|3825.99|3825.39|3828.49|3827.89|3812.74|3812.14|8786
1656046800000|2022-06-24 05:00:00|3826.24|3825.64|3827.36|3826.76|3831.99|3831.39|3822.99|3822.39|9943
1656050400000|2022-06-24 06:00:00|3827.11|3826.51|3818.99|3818.39|3827.24|3826.64|3818.74|3818.14|10086
1656054000000|2022-06-24 07:00:00|3818.86|3818.26|3823.24|3822.64|3826.74|3826.14|3814.49|3813.89|20067
1656057600000|2022-06-24 08:00:00|3823.74|3823.14|3823.11|3822.51|3826.61|3826.01|3814.99|3814.39|17341
1656061200000|2022-06-24 09:00:00|3823.24|3822.64|3827.74|3827.14|3827.99|3827.39|3820.49|3819.89|9256
1656064800000|2022-06-24 10:00:00|3827.86|3827.26|3825.74|3825.14|3831.74|3831.14|3823.99|3823.39|14400
1656068400000|2022-06-24 11:00:00|3825.86|3825.26|3823.49|3822.89|3831.49|3830.89|3821.24|3820.64|17903
1656072000000|2022-06-24 12:00:00|3823.61|3823.01|3823.24|3822.64|3828.74|3828.14|3821.49|3820.89|26578
1656075600000|2022-06-24 13:00:00|3822.86|3822.26|3853.39|3852.99|3856.39|3855.99|3822.49|3821.89|190492
1656079200000|2022-06-24 14:00:00|3854.01|3853.61|3880.64|3880.24|3887.14|3886.74|3854.01|3853.61|271961
1656082800000|2022-06-24 15:00:00|3880.89|3880.49|3885.64|3885.24|3887.89|3887.49|3875.39|3874.99|139780
1656086400000|2022-06-24 16:00:00|3885.89|3885.49|3887.61|3887.21|3889.86|3889.46|3880.86|3880.46|99215
1656090000000|2022-06-24 17:00:00|3887.86|3887.46|3885.36|3884.96|3891.61|3891.21|3883.61|3883.21|87687
1656093600000|2022-06-24 18:00:00|3885.61|3885.21|3894.11|3893.71|3894.61|3894.21|3883.36|3882.96|89163
1656097200000|2022-06-24 19:00:00|3894.36|3893.96|3915.28|3914.88|3915.28|3914.88|3892.11|3891.71|293176
1656100800000|2022-06-24 20:00:00|3915.26|3914.86|3906.61|3906.01|3915.36|3914.86|3901.36|3900.76|111025
1656280800000|2022-06-26 22:00:00|3916.23|3915.63|3901.61|3901.01|3918.48|3917.88|3897.61|3897.01|13025
1656284400000|2022-06-26 23:00:00|3902.11|3901.51|3896.11|3895.51|3909.11|3908.51|3896.11|3895.51|9695
1656288000000|2022-06-27 00:00:00|3895.86|3895.26|3893.23|3892.63|3899.61|3899.01|3892.11|3891.51|13018
1656291600000|2022-06-27 01:00:00|3893.11|3892.51|3905.36|3904.76|3905.61|3905.01|3892.86|3892.26|13091
1656295200000|2022-06-27 02:00:00|3905.61|3905.01|3919.36|3918.76|3932.73|3932.13|3903.36|3902.76|20344
1656298800000|2022-06-27 03:00:00|3919.48|3918.88|3922.86|3922.26|3923.36|3922.76|3918.36|3917.76|5404
1656302400000|2022-06-27 04:00:00|3922.73|3922.13|3923.11|3922.51|3923.73|3923.13|3920.23|3919.63|3974
1656306000000|2022-06-27 05:00:00|3922.86|3922.26|3917.11|3916.51|3924.61|3924.01|3911.61|3911.01|9046
1656309600000|2022-06-27 06:00:00|3916.98|3916.38|3910.98|3910.38|3917.61|3917.01|3908.11|3907.51|10697
1656313200000|2022-06-27 07:00:00|3910.61|3910.01|3941.11|3940.51|3942.36|3941.76|3908.36|3907.76|32592
1656316800000|2022-06-27 08:00:00|3940.86|3940.26|3931.98|3931.38|3944.11|3943.51|3930.11|3929.51|18179
1656320400000|2022-06-27 09:00:00|3932.11|3931.51|3930.86|3930.26|3934.86|3934.26|3926.61|3926.01|15409
1656324000000|2022-06-27 10:00:00|3931.11|3930.51|3926.86|3926.26|3932.11|3931.51|3920.73|3920.13|13753
1656327600000|2022-06-27 11:00:00|3926.61|3926.01|3929.11|3928.51|3932.61|3932.01|3925.73|3925.13|13568
1656331200000|2022-06-27 12:00:00|3928.98|3928.38|3918.36|3917.76|3930.61|3930.01|3914.61|3914.01|34263
1656334800000|2022-06-27 13:00:00|3918.61|3918.01|3895.38|3894.98|3927.76|3927.36|3889.51|3889.11|214089
1656338400000|2022-06-27 14:00:00|3895.76|3895.36|3918.26|3917.86|3923.01|3922.61|3894.26|3893.86|233494
1656342000000|2022-06-27 15:00:00|3918.01|3917.61|3920.54|3920.14|3926.04|3925.64|3908.26|3907.86|137641
1656345600000|2022-06-27 16:00:00|3920.79|3920.39|3912.79|3912.39|3922.04|3921.64|3900.04|3899.64|120127
1656349200000|2022-06-27 17:00:00|3912.54|3912.14|3898.54|3898.14|3913.91|3913.51|3895.54|3895.14|107308
1656352800000|2022-06-27 18:00:00|3898.29|3897.89|3900.29|3899.89|3908.04|3907.64|3894.29|3893.89|105292
1656356400000|2022-06-27 19:00:00|3900.04|3899.64|3901.79|3901.39|3906.79|3906.39|3889.04|3888.64|247256
1656360000000|2022-06-27 20:00:00|3901.89|3901.29|3906.62|3905.12|3908.89|3908.29|3901.14|3900.54|55282
1656363600000|2022-06-27 21:00:00|3906.77|3905.27|3906.44|3904.94|3908.05|3906.55|3905.42|3903.92|0
1656367200000|2022-06-27 22:00:00|3907.76|3907.16|3904.89|3904.29|3909.01|3908.41|3901.89|3901.29|3691
1656370800000|2022-06-27 23:00:00|3905.14|3904.54|3906.14|3905.54|3908.39|3907.79|3903.64|3903.04|3742
1656374400000|2022-06-28 00:00:00|3906.39|3905.79|3909.39|3908.79|3914.14|3913.54|3905.64|3905.04|10181
1656378000000|2022-06-28 01:00:00|3909.14|3908.54|3891.89|3891.29|3911.39|3910.79|3890.64|3890.04|11926
1656381600000|2022-06-28 02:00:00|3892.14|3891.54|3890.89|3890.29|3898.14|3897.54|3882.39|3881.79|14542
1656385200000|2022-06-28 03:00:00|3891.14|3890.54|3896.26|3895.66|3898.89|3898.29|3889.64|3889.04|7416
1656388800000|2022-06-28 04:00:00|3896.39|3895.79|3896.14|3895.54|3900.39|3899.79|3892.39|3891.79|5922
1656392400000|2022-06-28 05:00:00|3896.26|3895.66|3902.51|3901.91|3904.39|3903.79|3896.01|3895.41|8136
1656396000000|2022-06-28 06:00:00|3903.14|3902.54|3916.89|3916.29|3923.64|3923.04|3902.64|3902.04|16465
1656399600000|2022-06-28 07:00:00|3917.39|3916.79|3913.51|3912.91|3933.64|3933.04|3904.64|3904.04|25082
1656403200000|2022-06-28 08:00:00|3913.76|3913.16|3923.39|3922.79|3924.26|3923.66|3912.64|3912.04|12644
1656406800000|2022-06-28 09:00:00|3923.51|3922.91|3917.76|3917.16|3927.64|3927.04|3916.64|3916.04|11416
1656410400000|2022-06-28 10:00:00|3917.64|3917.04|3923.14|3922.54|3924.39|3923.79|3915.89|3915.29|11368
1656414000000|2022-06-28 11:00:00|3923.01|3922.41|3923.39|3922.79|3926.14|3925.54|3919.89|3919.29|11334
1656417600000|2022-06-28 12:00:00|3923.14|3922.54|3916.14|3915.54|3924.39|3923.79|3907.01|3906.41|37461
1656421200000|2022-06-28 13:00:00|3916.39|3915.79|3934.29|3933.89|3946.29|3945.89|3915.39|3914.79|183752
1656424800000|2022-06-28 14:00:00|3934.04|3933.64|3902.43|3902.03|3938.04|3937.64|3891.68|3891.28|247132
1656428400000|2022-06-28 15:00:00|3901.93|3901.53|3855.43|3855.03|3904.43|3904.03|3853.18|3852.78|226504
1656432000000|2022-06-28 16:00:00|3855.18|3854.78|3859.68|3859.28|3867.68|3867.28|3848.18|3847.78|174762
1656435600000|2022-06-28 17:00:00|3859.43|3859.03|3845.18|3844.78|3859.93|3859.53|3839.68|3839.28|166457
1656439200000|2022-06-28 18:00:00|3844.68|3844.28|3829.18|3828.78|3852.18|3851.78|3821.68|3821.28|169619
1656442800000|2022-06-28 19:00:00|3828.93|3828.53|3822.16|3821.76|3833.66|3833.26|3819.91|3819.51|308248
1656446400000|2022-06-28 20:00:00|3821.74|3821.34|3824.99|3823.49|3825.59|3824.99|3818.34|3817.74|62112
1656450000000|2022-06-28 21:00:00|3825.02|3823.52|3824.69|3823.19|3825.1|3823.6|3824.69|3823.19|0
1656453600000|2022-06-28 22:00:00|3824.71|3824.11|3828.09|3827.49|3828.09|3827.49|3823.09|3822.49|4118
1656457200000|2022-06-28 23:00:00|3827.84|3827.24|3826.09|3825.49|3828.34|3827.74|3822.09|3821.49|6881
1656460800000|2022-06-29 00:00:00|3825.84|3825.24|3819.34|3818.74|3830.84|3830.24|3818.09|3817.49|15979
1656464400000|2022-06-29 01:00:00|3819.21|3818.61|3824.59|3823.99|3829.59|3828.99|3818.46|3817.86|10640
1656468000000|2022-06-29 02:00:00|3824.84|3824.24|3828.59|3827.99|3831.09|3830.49|3821.59|3820.99|11284
1656471600000|2022-06-29 03:00:00|3828.71|3828.11|3827.34|3826.74|3829.59|3828.99|3824.59|3823.99|8572
1656475200000|2022-06-29 04:00:00|3827.59|3826.99|3828.59|3827.99|3831.34|3830.74|3825.34|3824.74|9566
1656478800000|2022-06-29 05:00:00|3828.84|3828.24|3827.09|3826.49|3831.34|3830.74|3825.59|3824.99|10389
1656482400000|2022-06-29 06:00:00|3827.59|3826.99|3813.09|3812.49|3830.09|3829.49|3811.34|3810.74|20427
1656486000000|2022-06-29 07:00:00|3813.21|3812.61|3819.59|3818.99|3827.46|3826.86|3810.59|3809.99|28678
1656489600000|2022-06-29 08:00:00|3819.84|3819.24|3824.84|3824.24|3829.34|3828.74|3816.84|3816.24|15378
1656493200000|2022-06-29 09:00:00|3824.46|3823.86|3809.84|3809.24|3828.09|3827.49|3808.59|3807.99|16460
1656496800000|2022-06-29 10:00:00|3810.09|3809.49|3812.84|3812.24|3818.59|3817.99|3810.09|3809.49|16790
1656500400000|2022-06-29 11:00:00|3813.09|3812.49|3828.46|3827.86|3829.46|3828.86|3808.96|3808.36|21851
1656504000000|2022-06-29 12:00:00|3828.59|3827.99|3821.59|3820.99|3836.34|3835.74|3816.84|3816.24|53111
1656507600000|2022-06-29 13:00:00|3821.34|3820.74|3824.74|3824.34|3833.09|3832.59|3797.74|3797.34|243941
1656511200000|2022-06-29 14:00:00|3824.49|3824.09|3821.99|3821.59|3836.24|3835.84|3809.99|3809.59|273553
1656514800000|2022-06-29 15:00:00|3822.24|3821.84|3818.99|3818.59|3825.24|3824.84|3805.74|3805.34|203916
1656518400000|2022-06-29 16:00:00|3818.49|3818.09|3809.24|3808.84|3820.49|3820.09|3797.99|3797.59|153933
1656522000000|2022-06-29 17:00:00|3809.49|3809.09|3822.53|3822.13|3823.28|3822.88|3800.99|3800.59|142411
1656525600000|2022-06-29 18:00:00|3822.4|3822|3815.03|3814.63|3831.28|3830.88|3811.03|3810.63|135927
1656529200000|2022-06-29 19:00:00|3814.78|3814.38|3817.6|3817.2|3829.35|3828.95|3809.1|3808.7|229568
1656532800000|2022-06-29 20:00:00|3816.97|3816.57|3819.36|3817.86|3820.32|3819.72|3813.82|3813.22|49296
1656536400000|2022-06-29 21:00:00|3819.39|3817.89|3819.14|3817.64|3819.94|3818.44|3819.03|3817.53|6
1656540000000|2022-06-29 22:00:00|3820.19|3819.59|3817.82|3817.22|3820.44|3819.84|3816.32|3815.72|4553
1656543600000|2022-06-29 23:00:00|3817.94|3817.34|3813.57|3812.97|3818.07|3817.47|3811.44|3810.84|4861
1656547200000|2022-06-30 00:00:00|3813.32|3812.72|3812.69|3812.09|3816.07|3815.47|3806.32|3805.72|8037
1656550800000|2022-06-30 01:00:00|3812.82|3812.22|3802.82|3802.22|3812.82|3812.22|3802.07|3801.47|9165
1656554400000|2022-06-30 02:00:00|3803.07|3802.47|3810.57|3809.97|3812.82|3812.22|3802.82|3802.22|7019
1656558000000|2022-06-30 03:00:00|3810.69|3810.09|3806.44|3805.84|3812.32|3811.72|3804.57|3803.97|5512
1656561600000|2022-06-30 04:00:00|3806.32|3805.72|3804.82|3804.22|3808.07|3807.47|3803.57|3802.97|3961
1656565200000|2022-06-30 05:00:00|3804.57|3803.97|3790.69|3790.09|3806.07|3805.47|3785.57|3784.97|17706
1656568800000|2022-06-30 06:00:00|3790.82|3790.22|3770.57|3769.97|3793.57|3792.97|3763.82|3763.22|37953
1656572400000|2022-06-30 07:00:00|3770.69|3770.09|3776.07|3775.47|3779.07|3778.47|3761.32|3760.72|40832
1656576000000|2022-06-30 08:00:00|3775.82|3775.22|3773.82|3773.22|3782.94|3782.34|3770.07|3769.47|32316
1656579600000|2022-06-30 09:00:00|3774.07|3773.47|3770.32|3769.72|3774.69|3774.09|3758.32|3757.72|24852
1656583200000|2022-06-30 10:00:00|3770.07|3769.47|3766.94|3766.34|3770.94|3770.34|3759.07|3758.47|19634
1656586800000|2022-06-30 11:00:00|3767.32|3766.72|3762.07|3761.47|3768.57|3767.97|3757.07|3756.47|28429
1656590400000|2022-06-30 12:00:00|3761.94|3761.34|3764.82|3764.22|3780.32|3779.72|3761.07|3760.47|73865
1656594000000|2022-06-30 13:00:00|3765.07|3764.47|3745.22|3744.82|3782.22|3781.82|3742.47|3742.07|261437
1656597600000|2022-06-30 14:00:00|3744.47|3744.07|3771|3770.6|3772|3771.6|3737.47|3737.07|291669
1656601200000|2022-06-30 15:00:00|3770.5|3770.1|3796.5|3796.1|3797|3796.6|3761.5|3761.1|244111
1656604800000|2022-06-30 16:00:00|3796.25|3795.85|3809.44|3809.04|3819.5|3819.1|3782.37|3781.97|204447
1656608400000|2022-06-30 17:00:00|3809.69|3809.29|3811.81|3811.41|3818.44|3818.04|3790.69|3790.29|181867
1656612000000|2022-06-30 18:00:00|3812.19|3811.79|3785.94|3785.54|3814.69|3814.29|3780.94|3780.54|173388
1656615600000|2022-06-30 19:00:00|3785.44|3785.04|3793.95|3793.55|3800.7|3800.3|3764.94|3764.54|478884
1656619200000|2022-06-30 20:00:00|3793.89|3793.49|3779.31|3777.81|3793.99|3793.49|3775.86|3775.26|132383
1656622800000|2022-06-30 21:00:00|3780.73|3779.23|3779.86|3778.36|3780.73|3779.23|3779.06|3777.56|0
1656626400000|2022-06-30 22:00:00|3780.11|3779.51|3774.86|3774.26|3780.49|3779.89|3770.99|3770.39|8400
1656630000000|2022-06-30 23:00:00|3774.99|3774.39|3787.99|3787.39|3788.74|3788.14|3773.49|3772.89|7632
1656633600000|2022-07-01 00:00:00|3788.24|3787.64|3783.36|3782.76|3791.49|3790.89|3782.74|3782.14|12003
1656637200000|2022-07-01 01:00:00|3783.24|3782.64|3775.49|3774.89|3785.86|3785.26|3770.49|3769.89|9738
1656640800000|2022-07-01 02:00:00|3775.24|3774.64|3762.49|3761.89|3782.74|3782.14|3759.49|3758.89|13443
1656644400000|2022-07-01 03:00:00|3762.74|3762.14|3753.24|3752.64|3763.24|3762.64|3746.74|3746.14|17383
1656648000000|2022-07-01 04:00:00|3752.99|3752.39|3749.24|3748.64|3756.74|3756.14|3744.49|3743.89|12600
1656651600000|2022-07-01 05:00:00|3749.36|3748.76|3752.11|3751.51|3757.24|3756.64|3744.24|3743.64|11248
1656655200000|2022-07-01 06:00:00|3751.99|3751.39|3754.36|3753.76|3760.36|3759.76|3747.99|3747.39|15070
1656658800000|2022-07-01 07:00:00|3754.49|3753.89|3757.24|3756.64|3766.24|3765.64|3742.49|3741.89|30355
1656662400000|2022-07-01 08:00:00|3757.49|3756.89|3774.49|3773.89|3776.86|3776.26|3750.99|3750.39|24179
1656666000000|2022-07-01 09:00:00|3774.61|3774.01|3784.99|3784.39|3785.99|3785.39|3771.86|3771.26|20381
1656669600000|2022-07-01 10:00:00|3785.24|3784.64|3771.74|3771.14|3786.49|3785.89|3769.49|3768.89|18019
1656673200000|2022-07-01 11:00:00|3771.49|3770.89|3766.49|3765.89|3778.36|3777.76|3761.24|3760.64|22387
1656676800000|2022-07-01 12:00:00|3766.24|3765.64|3778.99|3778.39|3781.49|3780.89|3762.99|3762.39|32507
1656680400000|2022-07-01 13:00:00|3779.24|3778.64|3800.89|3800.49|3810.89|3810.49|3771.39|3770.99|233274
1656684000000|2022-07-01 14:00:00|3801.01|3800.61|3767.14|3766.74|3813.76|3813.36|3750.89|3750.49|313465
1656687600000|2022-07-01 15:00:00|3766.14|3765.74|3767.39|3766.99|3788.39|3787.99|3759.64|3759.24|189006
1656691200000|2022-07-01 16:00:00|3767.64|3767.24|3770.13|3769.73|3784.64|3784.24|3762.14|3761.74|114578
1656694800000|2022-07-01 17:00:00|3769.88|3769.48|3796.13|3795.73|3796.88|3796.48|3768.13|3767.73|113662
1656698400000|2022-07-01 18:00:00|3795.88|3795.48|3812.88|3812.48|3815.88|3815.48|3786.88|3786.48|131010
1656702000000|2022-07-01 19:00:00|3813.38|3812.98|3825.37|3824.97|3830.62|3830.22|3803.38|3802.98|274527
1656705600000|2022-07-01 20:00:00|3824.68|3824.28|3822.28|3821.68|3826.78|3826.18|3821.78|3821.18|48869
1656709200000|2022-07-01 21:00:00|3823.22|3821.72|3823.22|3821.72|3823.22|3821.72|3823.22|3821.72|0
1656885600000|2022-07-03 22:00:00|3823.4|3822.8|3819.03|3818.43|3823.4|3822.8|3815.78|3815.18|5072
1656889200000|2022-07-03 23:00:00|3818.9|3818.3|3808.28|3807.68|3821.78|3821.18|3806.03|3805.43|6687
1656892800000|2022-07-04 00:00:00|3808.03|3807.43|3800.28|3799.68|3810.78|3810.18|3798.78|3798.18|10702
1656896400000|2022-07-04 01:00:00|3800.03|3799.43|3800.28|3799.68|3802.28|3801.68|3789.78|3789.18|11448
1656900000000|2022-07-04 02:00:00|3800.4|3799.8|3797.78|3797.18|3804.78|3804.18|3792.53|3791.93|7887
1656903600000|2022-07-04 03:00:00|3797.9|3797.3|3801.28|3800.68|3802.53|3801.93|3797.28|3796.68|4423
1656907200000|2022-07-04 04:00:00|3801.15|3800.55|3799.53|3798.93|3801.78|3801.18|3794.78|3794.18|3527
1656910800000|2022-07-04 05:00:00|3799.65|3799.05|3805.53|3804.93|3805.78|3805.18|3797.03|3796.43|5191
1656914400000|2022-07-04 06:00:00|3805.28|3804.68|3807.03|3806.43|3813.53|3812.93|3802.53|3801.93|7669
1656918000000|2022-07-04 07:00:00|3806.78|3806.18|3796.9|3796.3|3810.03|3809.43|3794.03|3793.43|13676
1656921600000|2022-07-04 08:00:00|3796.78|3796.18|3797.53|3796.93|3801.28|3800.68|3794.78|3794.18|6491
1656925200000|2022-07-04 09:00:00|3797.4|3796.8|3812.4|3811.8|3814.28|3813.68|3795.03|3794.43|9537
1656928800000|2022-07-04 10:00:00|3812.53|3811.93|3813.15|3812.55|3815.03|3814.43|3806.78|3806.18|5012
1656932400000|2022-07-04 11:00:00|3812.9|3812.3|3813.4|3812.8|3817.28|3816.68|3809.03|3808.43|6226
1656936000000|2022-07-04 12:00:00|3813.28|3812.68|3815.28|3814.68|3816.53|3815.93|3811.78|3811.18|6047
1656939600000|2022-07-04 13:00:00|3815.15|3814.55|3808.43|3808.03|3818.78|3818.18|3807.93|3807.53|10886
1656943200000|2022-07-04 14:00:00|3808.18|3807.78|3806.68|3806.28|3808.93|3808.53|3802.18|3801.78|9326
1656946800000|2022-07-04 15:00:00|3806.93|3806.53|3807.43|3807.03|3813.43|3813.03|3806.68|3806.28|9737
1656950400000|2022-07-04 16:00:00|3807.68|3807.28|3810.55|3810.15|3812.68|3812.28|3806.93|3806.53|3994
1656954000000|2022-07-04 17:00:00|3811.1|3809.6|3810.05|3808.55|3813.07|3811.57|3809.04|3807.54|0
1656957600000|2022-07-04 18:00:00|3810.55|3809.05|3810.05|3808.55|3810.55|3809.05|3810.05|3808.55|0
1656961200000|2022-07-04 19:00:00|3811.05|3809.55|3812.06|3810.56|3812.06|3810.56|3810.05|3808.55|0
1656964800000|2022-07-04 20:00:00|3810.81|3809.31|3812.06|3810.56|3812.06|3810.56|3810.81|3809.31|0
1656972000000|2022-07-04 22:00:00|3812.4|3811.8|3829.78|3829.18|3831.15|3830.55|3810.4|3809.8|9277
1656975600000|2022-07-04 23:00:00|3829.9|3829.3|3843.65|3843.05|3853.28|3852.68|3829.9|3829.3|16314
1656979200000|2022-07-05 00:00:00|3843.78|3843.18|3843.28|3842.68|3847.28|3846.68|3840.53|3839.93|8153
1656982800000|2022-07-05 01:00:00|3843.15|3842.55|3845.53|3844.93|3846.28|3845.68|3835.28|3834.68|9857
1656986400000|2022-07-05 02:00:00|3845.4|3844.8|3836.28|3835.68|3846.28|3845.68|3834.53|3833.93|7527
1656990000000|2022-07-05 03:00:00|3836.4|3835.8|3833.03|3832.43|3840.4|3839.8|3832.53|3831.93|5423
1656993600000|2022-07-05 04:00:00|3833.28|3832.68|3839.65|3839.05|3839.78|3839.18|3833.03|3832.43|3825
1656997200000|2022-07-05 05:00:00|3839.53|3838.93|3840.28|3839.68|3843.28|3842.68|3836.78|3836.18|5741
1657000800000|2022-07-05 06:00:00|3840.03|3839.43|3841.28|3840.68|3846.28|3845.68|3838.78|3838.18|9370
1657004400000|2022-07-05 07:00:00|3841.03|3840.43|3827.53|3826.93|3841.65|3841.05|3827.28|3826.68|19054
1657008000000|2022-07-05 08:00:00|3827.65|3827.05|3802.03|3801.43|3832.53|3831.93|3800.78|3800.18|31370
1657011600000|2022-07-05 09:00:00|3802.28|3801.68|3805.28|3804.68|3806.28|3805.68|3796.78|3796.18|22551
1657015200000|2022-07-05 10:00:00|3805.03|3804.43|3806.53|3805.93|3811.03|3810.43|3803.78|3803.18|14063
1657018800000|2022-07-05 11:00:00|3807.03|3806.43|3791.4|3790.8|3808.53|3807.93|3790.28|3789.68|22752
1657022400000|2022-07-05 12:00:00|3791.53|3790.93|3772.78|3772.18|3792.28|3791.68|3771.03|3770.43|62176
1657026000000|2022-07-05 13:00:00|3772.53|3771.93|3750.05|3749.65|3777.53|3776.93|3744.43|3744.03|253729
1657029600000|2022-07-05 14:00:00|3748.8|3748.4|3754.09|3753.69|3775.47|3775.07|3740.55|3740.15|320766
1657033200000|2022-07-05 15:00:00|3754.22|3753.82|3765.47|3765.07|3770.47|3770.07|3743.47|3743.07|201126
1657036800000|2022-07-05 16:00:00|3765.97|3765.57|3767|3766.6|3784.22|3783.82|3761.72|3761.32|169603
1657040400000|2022-07-05 17:00:00|3767.25|3766.85|3787.75|3787.35|3793.5|3793.1|3766.12|3765.72|130565
1657044000000|2022-07-05 18:00:00|3788|3787.6|3812.12|3811.72|3818.12|3817.72|3785.25|3784.85|167413
1657047600000|2022-07-05 19:00:00|3812|3811.6|3832.96|3832.56|3833.09|3832.69|3806|3805.6|272194
1657051200000|2022-07-05 20:00:00|3832.89|3832.49|3831.35|3829.85|3833.12|3832.52|3826.12|3825.52|56186
1657054800000|2022-07-05 21:00:00|3831.42|3829.92|3831.9|3830.4|3831.9|3830.4|3830.84|3829.34|4
1657058400000|2022-07-05 22:00:00|3834.24|3833.64|3831.62|3831.02|3838.87|3838.27|3830.12|3829.52|8686
1657062000000|2022-07-05 23:00:00|3831.87|3831.27|3822.87|3822.27|3833.87|3833.27|3820.87|3820.27|7235
1657065600000|2022-07-06 00:00:00|3823.12|3822.52|3839.99|3839.39|3842.37|3841.77|3823.12|3822.52|14058
1657069200000|2022-07-06 01:00:00|3840.12|3839.52|3827.24|3826.64|3846.37|3845.77|3822.87|3822.27|16358
1657072800000|2022-07-06 02:00:00|3827.37|3826.77|3822.87|3822.27|3831.74|3831.14|3819.37|3818.77|9785
1657076400000|2022-07-06 03:00:00|3822.99|3822.39|3833.12|3832.52|3833.62|3833.02|3820.74|3820.14|7685
1657080000000|2022-07-06 04:00:00|3832.99|3832.39|3825.87|3825.27|3832.99|3832.39|3824.37|3823.77|5539
1657083600000|2022-07-06 05:00:00|3825.99|3825.39|3815.62|3815.02|3827.37|3826.77|3815.37|3814.77|8661
1657087200000|2022-07-06 06:00:00|3815.99|3815.39|3825.12|3824.52|3825.62|3825.02|3806.37|3805.77|19738
1657090800000|2022-07-06 07:00:00|3825.24|3824.64|3835.99|3835.39|3844.37|3843.77|3824.99|3824.39|34832
1657094400000|2022-07-06 08:00:00|3835.62|3835.02|3819.24|3818.64|3837.87|3837.27|3817.62|3817.02|21003
1657098000000|2022-07-06 09:00:00|3819.37|3818.77|3829.87|3829.27|3831.62|3831.02|3814.87|3814.27|14664
1657101600000|2022-07-06 10:00:00|3829.99|3829.39|3827.12|3826.52|3835.12|3834.52|3824.12|3823.52|11076
1657105200000|2022-07-06 11:00:00|3826.87|3826.27|3818.87|3818.27|3826.87|3826.27|3814.62|3814.02|16296
1657108800000|2022-07-06 12:00:00|3818.62|3818.02|3829.12|3828.52|3835.12|3834.52|3812.37|3811.77|39203
1657112400000|2022-07-06 13:00:00|3828.87|3828.27|3834.39|3833.99|3849.52|3849.12|3821.27|3820.87|213460
1657116000000|2022-07-06 14:00:00|3834.52|3834.12|3829.02|3828.62|3848.02|3847.62|3819.52|3819.12|261233
1657119600000|2022-07-06 15:00:00|3828.52|3828.12|3820.02|3819.62|3830.02|3829.62|3809.02|3808.62|167281
1657123200000|2022-07-06 16:00:00|3820.14|3819.74|3822.39|3821.99|3823.39|3822.99|3812.52|3812.12|92956
1657126800000|2022-07-06 17:00:00|3822.14|3821.74|3831.76|3831.36|3833.89|3833.49|3822.14|3821.74|75256
1657130400000|2022-07-06 18:00:00|3831.89|3831.49|3858.89|3858.49|3863.89|3863.49|3819.64|3819.24|282676
1657134000000|2022-07-06 19:00:00|3859.14|3858.74|3846.2|3845.8|3872.14|3871.74|3837.95|3837.55|267907
1657137600000|2022-07-06 20:00:00|3845.75|3845.35|3850.47|3848.97|3850.62|3849.87|3844.85|3844.25|46767
1657141200000|2022-07-06 21:00:00|3850.43|3848.93|3850.14|3848.64|3851.19|3849.69|3850.1|3848.6|0
1657144800000|2022-07-06 22:00:00|3850.22|3849.62|3846.85|3846.25|3851.35|3850.75|3846.1|3845.5|4266
1657148400000|2022-07-06 23:00:00|3847.35|3846.75|3848.35|3847.75|3851.1|3850.5|3845.35|3844.75|3868
1657152000000|2022-07-07 00:00:00|3848.47|3847.87|3843.1|3842.5|3848.47|3847.87|3837.85|3837.25|11128
1657155600000|2022-07-07 01:00:00|3842.85|3842.25|3835.72|3835.12|3843.35|3842.75|3829.35|3828.75|13466
1657159200000|2022-07-07 02:00:00|3835.85|3835.25|3850.1|3849.5|3850.6|3850|3835.85|3835.25|9056
1657162800000|2022-07-07 03:00:00|3850.35|3849.75|3845.97|3845.37|3851.35|3850.75|3845.6|3845|6770
1657166400000|2022-07-07 04:00:00|3846.1|3845.5|3851.22|3850.62|3851.35|3850.75|3845.35|3844.75|4668
1657170000000|2022-07-07 05:00:00|3851.35|3850.75|3855.6|3855|3862.35|3861.75|3849.85|3849.25|10838
1657173600000|2022-07-07 06:00:00|3855.35|3854.75|3853.1|3852.5|3859.1|3858.5|3850.6|3850|8542
1657177200000|2022-07-07 07:00:00|3853.47|3852.87|3858.72|3858.12|3861.35|3860.75|3848.85|3848.25|20156
1657180800000|2022-07-07 08:00:00|3858.6|3858|3855.97|3855.37|3863.85|3863.25|3849.6|3849|25626
1657184400000|2022-07-07 09:00:00|3854.85|3854.25|3851.6|3851|3860.6|3860|3850.72|3850.12|24152
1657188000000|2022-07-07 10:00:00|3851.47|3850.87|3856.35|3855.75|3856.85|3856.25|3845.97|3845.37|14811
1657191600000|2022-07-07 11:00:00|3856.85|3856.25|3861.1|3860.5|3861.85|3861.25|3850.35|3849.75|14662
1657195200000|2022-07-07 12:00:00|3860.85|3860.25|3861.35|3860.75|3864.85|3864.25|3854.47|3853.87|29033
1657198800000|2022-07-07 13:00:00|3861.6|3861|3886|3885.6|3888|3887.6|3859.35|3858.75|175806
1657202400000|2022-07-07 14:00:00|3886.25|3885.85|3886.53|3886.13|3890.78|3890.38|3872.75|3872.35|190901
1657206000000|2022-07-07 15:00:00|3886.28|3885.88|3891.73|3891.33|3893.03|3892.63|3882.85|3882.45|124339
1657209600000|2022-07-07 16:00:00|3891.48|3891.08|3893.13|3892.73|3896.98|3896.58|3889.48|3889.08|107804
1657213200000|2022-07-07 17:00:00|3893.38|3892.98|3897.13|3896.73|3897.63|3897.23|3886.63|3886.23|86778
1657216800000|2022-07-07 18:00:00|3896.88|3896.48|3901.38|3900.98|3902.63|3902.23|3896.13|3895.73|91572
1657220400000|2022-07-07 19:00:00|3901.63|3901.23|3901.91|3901.51|3910.91|3910.51|3898.41|3898.01|245545
1657224000000|2022-07-07 20:00:00|3901.59|3901.19|3896.52|3895.02|3901.69|3901.19|3894.94|3894.34|49111
1657227600000|2022-07-07 21:00:00|3896.7|3895.2|3894.69|3893.19|3897.5|3896|3894.32|3892.82|0
1657231200000|2022-07-07 22:00:00|3894.73|3893.23|3896.69|3896.09|3897.69|3897.09|3893.06|3892.46|4748
1657234800000|2022-07-07 23:00:00|3896.94|3896.34|3893.69|3893.09|3897.44|3896.84|3892.19|3891.59|4892
1657238400000|2022-07-08 00:00:00|3893.81|3893.21|3898.69|3898.09|3899.94|3899.34|3890.44|3889.84|8161
1657242000000|2022-07-08 01:00:00|3898.81|3898.21|3895.44|3894.84|3901.69|3901.09|3893.94|3893.34|6878
1657245600000|2022-07-08 02:00:00|3895.69|3895.09|3886.69|3886.09|3899.94|3899.34|3884.94|3884.34|9910
1657249200000|2022-07-08 03:00:00|3886.44|3885.84|3885.69|3885.09|3893.44|3892.84|3884.69|3884.09|11695
1657252800000|2022-07-08 04:00:00|3885.44|3884.84|3890.06|3889.46|3890.69|3890.09|3885.19|3884.59|6126
1657256400000|2022-07-08 05:00:00|3889.94|3889.34|3882.94|3882.34|3890.94|3890.34|3881.19|3880.59|6974
1657260000000|2022-07-08 06:00:00|3882.69|3882.09|3888.69|3888.09|3888.94|3888.34|3881.44|3880.84|7647
1657263600000|2022-07-08 07:00:00|3888.44|3887.84|3890.69|3890.09|3895.94|3895.34|3884.69|3884.09|16243
1657267200000|2022-07-08 08:00:00|3890.44|3889.84|3885.19|3884.59|3895.19|3894.59|3883.44|3882.84|18888
1657270800000|2022-07-08 09:00:00|3885.31|3884.71|3890.94|3890.34|3892.44|3891.84|3879.69|3879.09|16465
1657274400000|2022-07-08 10:00:00|3890.81|3890.21|3891.81|3891.21|3905.69|3905.09|3889.81|3889.21|22359
1657278000000|2022-07-08 11:00:00|3891.94|3891.34|3896.44|3895.84|3899.19|3898.59|3890.94|3890.34|14471
1657281600000|2022-07-08 12:00:00|3896.19|3895.59|3880.06|3879.46|3901.19|3900.59|3864.94|3864.34|95966
1657285200000|2022-07-08 13:00:00|3880.69|3880.09|3874.59|3874.19|3897.09|3896.69|3870.59|3870.19|196524
1657288800000|2022-07-08 14:00:00|3875.09|3874.69|3907.34|3906.94|3910.34|3909.94|3868.34|3867.94|214764
1657292400000|2022-07-08 15:00:00|3907.09|3906.69|3911.59|3911.19|3918.59|3918.19|3902.59|3902.19|149886
1657296000000|2022-07-08 16:00:00|3911.84|3911.44|3883.59|3883.19|3912.09|3911.69|3882.34|3881.94|153977
1657299600000|2022-07-08 17:00:00|3883.34|3882.94|3896.84|3896.44|3902.59|3902.19|3878.34|3877.94|120024
1657303200000|2022-07-08 18:00:00|3896.59|3896.19|3912.59|3912.19|3914.59|3914.19|3892.84|3892.44|105063
1657306800000|2022-07-08 19:00:00|3912.34|3911.94|3899.14|3898.74|3915.59|3915.19|3896.64|3896.24|199861
1657310400000|2022-07-08 20:00:00|3899.08|3898.68|3903.22|3901.72|3903.43|3902.83|3896.43|3895.83|40278
1657314000000|2022-07-08 21:00:00|3903.24|3901.74|3903.24|3901.74|3903.24|3901.74|3903.24|3901.74|0
1657490400000|2022-07-10 22:00:00|3895.8|3895.2|3888.55|3887.95|3896.05|3895.45|3886.43|3885.83|7388
1657494000000|2022-07-10 23:00:00|3888.68|3888.08|3893.8|3893.2|3896.93|3896.33|3887.18|3886.58|7549
1657497600000|2022-07-11 00:00:00|3893.68|3893.08|3891.43|3890.83|3894.18|3893.58|3887.18|3886.58|9027
1657501200000|2022-07-11 01:00:00|3891.3|3890.7|3874.18|3873.58|3891.43|3890.83|3874.18|3873.58|15459
1657504800000|2022-07-11 02:00:00|3874.43|3873.83|3872.68|3872.08|3876.68|3876.08|3872.18|3871.58|11559
1657508400000|2022-07-11 03:00:00|3872.55|3871.95|3874.43|3873.83|3875.18|3874.58|3868.68|3868.08|8315
1657512000000|2022-07-11 04:00:00|3874.68|3874.08|3873.18|3872.58|3877.3|3876.7|3872.43|3871.83|4386
1657515600000|2022-07-11 05:00:00|3873.05|3872.45|3870.43|3869.83|3875.68|3875.08|3869.3|3868.7|5679
1657519200000|2022-07-11 06:00:00|3870.8|3870.2|3863.68|3863.08|3873.93|3873.33|3860.55|3859.95|15401
1657522800000|2022-07-11 07:00:00|3863.8|3863.2|3869.55|3868.95|3875.43|3874.83|3860.68|3860.08|19046
1657526400000|2022-07-11 08:00:00|3869.43|3868.83|3873.93|3873.33|3877.68|3877.08|3867.93|3867.33|13163
1657530000000|2022-07-11 09:00:00|3873.68|3873.08|3874.43|3873.83|3880.68|3880.08|3871.93|3871.33|10705
1657533600000|2022-07-11 10:00:00|3874.3|3873.7|3877.68|3877.08|3883.18|3882.58|3872.43|3871.83|14776
1657537200000|2022-07-11 11:00:00|3877.8|3877.2|3870.68|3870.08|3881.68|3881.08|3868.68|3868.08|11408
1657540800000|2022-07-11 12:00:00|3870.55|3869.95|3872.43|3871.83|3876.05|3875.45|3866.68|3866.08|24386
1657544400000|2022-07-11 13:00:00|3872.55|3871.95|3858.08|3857.68|3880.58|3880.18|3848.58|3848.18|231625
1657548000000|2022-07-11 14:00:00|3857.83|3857.43|3853.03|3852.63|3867.28|3866.88|3848.78|3848.38|250859
1657551600000|2022-07-11 15:00:00|3852.53|3852.13|3857.78|3857.38|3865.78|3865.38|3852.28|3851.88|153065
1657555200000|2022-07-11 16:00:00|3857.53|3857.13|3862.36|3861.96|3864.78|3864.38|3854.53|3854.13|93697
1657558800000|2022-07-11 17:00:00|3862.48|3862.08|3876.61|3876.21|3880.61|3880.21|3861.36|3860.96|111487
1657562400000|2022-07-11 18:00:00|3876.86|3876.46|3858.36|3857.96|3877.11|3876.71|3858.36|3857.96|119884
1657566000000|2022-07-11 19:00:00|3858.11|3857.71|3855.18|3854.78|3859.86|3859.46|3847.68|3847.28|256115
1657569600000|2022-07-11 20:00:00|3855.11|3854.71|3859.68|3858.18|3861.46|3860.86|3855.11|3854.61|52343
1657573200000|2022-07-11 21:00:00|3859.43|3857.93|3860.08|3858.58|3860.27|3858.77|3859.02|3857.52|0
1657576800000|2022-07-11 22:00:00|3858.83|3858.23|3853.33|3852.73|3859.58|3858.98|3852.71|3852.11|4777
1657580400000|2022-07-11 23:00:00|3853.46|3852.86|3860.96|3860.36|3861.46|3860.86|3853.08|3852.48|4499
1657584000000|2022-07-12 00:00:00|3861.21|3860.61|3835.46|3834.86|3862.46|3861.86|3834.96|3834.36|17162
1657587600000|2022-07-12 01:00:00|3835.71|3835.11|3837.08|3836.48|3840.21|3839.61|3832.46|3831.86|12702
1657591200000|2022-07-12 02:00:00|3837.21|3836.61|3835.46|3834.86|3839.46|3838.86|3833.46|3832.86|5672
1657594800000|2022-07-12 03:00:00|3835.33|3834.73|3834.96|3834.36|3836.21|3835.61|3828.96|3828.36|6858
1657598400000|2022-07-12 04:00:00|3835.21|3834.61|3832.96|3832.36|3835.21|3834.61|3830.21|3829.61|3349
1657602000000|2022-07-12 05:00:00|3832.83|3832.23|3831.21|3830.61|3835.21|3834.61|3830.71|3830.11|4583
1657605600000|2022-07-12 06:00:00|3831.46|3830.86|3832.46|3831.86|3835.71|3835.11|3825.21|3824.61|12948
1657609200000|2022-07-12 07:00:00|3832.33|3831.73|3829.46|3828.86|3835.21|3834.61|3818.58|3817.98|22275
1657612800000|2022-07-12 08:00:00|3829.71|3829.11|3832.21|3831.61|3835.21|3834.61|3825.96|3825.36|12406
1657616400000|2022-07-12 09:00:00|3832.08|3831.48|3825.71|3825.11|3835.08|3834.48|3822.96|3822.36|14539
1657620000000|2022-07-12 10:00:00|3825.83|3825.23|3824.21|3823.61|3836.71|3836.11|3823.58|3822.98|15881
1657623600000|2022-07-12 11:00:00|3823.71|3823.11|3835.46|3834.86|3842.33|3841.73|3823.21|3822.61|24969
1657627200000|2022-07-12 12:00:00|3835.21|3834.61|3841.46|3840.86|3844.96|3844.36|3831.71|3831.11|30544
1657630800000|2022-07-12 13:00:00|3841.21|3840.61|3849.86|3849.46|3873.86|3873.46|3840.21|3839.61|225327
1657634400000|2022-07-12 14:00:00|3849.36|3848.96|3852.65|3852.25|3854.65|3854.25|3837.61|3837.21|253100
1657638000000|2022-07-12 15:00:00|3852.9|3852.5|3855.4|3855|3865.9|3865.5|3847.15|3846.75|166636
1657641600000|2022-07-12 16:00:00|3855.15|3854.75|3860.65|3860.25|3864.65|3864.25|3851.65|3851.25|126361
1657645200000|2022-07-12 17:00:00|3860.9|3860.5|3856.4|3856|3865.9|3865.5|3849.15|3848.75|132853
1657648800000|2022-07-12 18:00:00|3856.65|3856.25|3837.4|3837|3857.15|3856.75|3837.4|3837|116818
1657652400000|2022-07-12 19:00:00|3836.65|3836.25|3821.04|3820.64|3836.65|3836.25|3801.79|3801.39|345028
1657656000000|2022-07-12 20:00:00|3820.97|3820.57|3820.7|3819.2|3821.57|3820.97|3815.57|3814.97|47175
1657659600000|2022-07-12 21:00:00|3820.37|3818.87|3820.45|3818.95|3820.96|3819.46|3819.86|3818.36|0
1657663200000|2022-07-12 22:00:00|3820.7|3819.2|3820.07|3819.47|3823.44|3822.84|3818.07|3817.47|7033
1657666800000|2022-07-12 23:00:00|3820.32|3819.72|3819.32|3818.72|3824.82|3824.22|3816.32|3815.72|7733
1657670400000|2022-07-13 00:00:00|3819.07|3818.47|3825.19|3824.59|3827.07|3826.47|3817.82|3817.22|11346
1657674000000|2022-07-13 01:00:00|3825.07|3824.47|3820.32|3819.72|3830.57|3829.97|3817.82|3817.22|11616
1657677600000|2022-07-13 02:00:00|3820.82|3820.22|3826.69|3826.09|3827.57|3826.97|3818.82|3818.22|8105
1657681200000|2022-07-13 03:00:00|3826.82|3826.22|3827.32|3826.72|3829.82|3829.22|3825.07|3824.47|5297
1657684800000|2022-07-13 04:00:00|3827.44|3826.84|3825.82|3825.22|3827.57|3826.97|3824.69|3824.09|4022
1657688400000|2022-07-13 05:00:00|3825.57|3824.97|3826.44|3825.84|3827.44|3826.84|3822.82|3822.22|7525
1657692000000|2022-07-13 06:00:00|3826.07|3825.47|3833.57|3832.97|3835.82|3835.22|3821.07|3820.47|14954
1657695600000|2022-07-13 07:00:00|3833.82|3833.22|3819.82|3819.22|3833.82|3833.22|3818.44|3817.84|19519
1657699200000|2022-07-13 08:00:00|3819.57|3818.97|3833.82|3833.22|3834.32|3833.72|3815.82|3815.22|14619
1657702800000|2022-07-13 09:00:00|3833.57|3832.97|3829.32|3828.72|3834.19|3833.59|3828.44|3827.84|9355
1657706400000|2022-07-13 10:00:00|3829.19|3828.59|3828.69|3828.09|3830.32|3829.72|3823.32|3822.72|9222
1657710000000|2022-07-13 11:00:00|3828.57|3827.97|3833.57|3832.97|3835.07|3834.47|3826.07|3825.47|14506
1657713600000|2022-07-13 12:00:00|3833.44|3832.84|3767.82|3767.22|3868.69|3868.09|3749.07|3748.47|210537
1657717200000|2022-07-13 13:00:00|3767.57|3766.97|3787.22|3786.82|3792.72|3792.32|3757.97|3757.57|340463
1657720800000|2022-07-13 14:00:00|3787.47|3787.07|3808.24|3807.84|3814.24|3813.84|3761.97|3761.57|389229
1657724400000|2022-07-13 15:00:00|3807.99|3807.59|3799.99|3799.59|3821.24|3820.84|3792.24|3791.84|209562
1657728000000|2022-07-13 16:00:00|3800.24|3799.84|3820.22|3819.82|3820.47|3820.07|3798.49|3798.09|135379
1657731600000|2022-07-13 17:00:00|3820.47|3820.07|3820.72|3820.32|3831.22|3830.82|3811.22|3810.82|149800
1657735200000|2022-07-13 18:00:00|3820.47|3820.07|3826.22|3825.82|3826.22|3825.82|3797.72|3797.32|240250
1657738800000|2022-07-13 19:00:00|3826.47|3826.07|3800.07|3799.67|3826.97|3826.57|3800.07|3799.67|224865
1657742400000|2022-07-13 20:00:00|3799.58|3799.18|3792.98|3791.48|3801.18|3800.58|3791.43|3790.83|57289
1657746000000|2022-07-13 21:00:00|3793.16|3791.66|3792.43|3790.93|3793.16|3791.66|3791.93|3790.43|0
1657749600000|2022-07-13 22:00:00|3791.8|3791.2|3782.68|3782.08|3792.68|3792.08|3779.43|3778.83|9324
1657753200000|2022-07-13 23:00:00|3782.43|3781.83|3775.18|3774.58|3785.93|3785.33|3771.93|3771.33|10128
1657756800000|2022-07-14 00:00:00|3774.93|3774.33|3782.43|3781.83|3784.68|3784.08|3772.18|3771.58|10910
1657760400000|2022-07-14 01:00:00|3782.68|3782.08|3789.43|3788.83|3791.68|3791.08|3781.43|3780.83|10692
1657764000000|2022-07-14 02:00:00|3789.55|3788.95|3793.18|3792.58|3797.18|3796.58|3788.43|3787.83|6854
1657767600000|2022-07-14 03:00:00|3793.43|3792.83|3797.43|3796.83|3802.18|3801.58|3793.18|3792.58|9836
1657771200000|2022-07-14 04:00:00|3797.68|3797.08|3798.43|3797.83|3800.8|3800.2|3795.18|3794.58|7236
1657774800000|2022-07-14 05:00:00|3798.55|3797.95|3789.43|3788.83|3800.93|3800.33|3787.93|3787.33|8500
1657778400000|2022-07-14 06:00:00|3789.18|3788.58|3785.18|3784.58|3793.18|3792.58|3781.43|3780.83|19630
1657782000000|2022-07-14 07:00:00|3785.68|3785.08|3773.68|3773.08|3789.3|3788.7|3772.68|3772.08|26974
1657785600000|2022-07-14 08:00:00|3774.43|3773.83|3755.43|3754.83|3778.93|3778.33|3751.68|3751.08|30511
1657789200000|2022-07-14 09:00:00|3755.18|3754.58|3763.8|3763.2|3764.55|3763.95|3751.68|3751.08|16221
1657792800000|2022-07-14 10:00:00|3763.93|3763.33|3750.68|3750.08|3765.43|3764.83|3746.43|3745.83|22963
1657796400000|2022-07-14 11:00:00|3750.93|3750.33|3747.68|3747.08|3756.93|3756.33|3746.43|3745.83|37360
1657800000000|2022-07-14 12:00:00|3747.55|3746.95|3749.68|3749.08|3760.05|3759.45|3739.8|3739.2|69489
1657803600000|2022-07-14 13:00:00|3749.55|3748.95|3733.08|3732.68|3753.58|3753.18|3727.08|3726.68|253841
1657807200000|2022-07-14 14:00:00|3732.58|3732.18|3735|3734.6|3741.75|3741.35|3720.08|3719.68|266547
1657810800000|2022-07-14 15:00:00|3734.75|3734.35|3768.87|3768.47|3771.75|3771.35|3734|3733.6|277447
1657814400000|2022-07-14 16:00:00|3768.75|3768.35|3750.82|3750.42|3771.5|3771.1|3742.57|3742.17|143280
1657818000000|2022-07-14 17:00:00|3751.07|3750.67|3767.82|3767.42|3769.57|3769.17|3743.57|3743.17|135889
1657821600000|2022-07-14 18:00:00|3767.57|3767.17|3789.57|3789.17|3795.07|3794.67|3766.57|3766.17|183896
1657825200000|2022-07-14 19:00:00|3789.82|3789.42|3791.5|3791.1|3796.75|3796.35|3782.75|3782.35|238653
1657828800000|2022-07-14 20:00:00|3791.6|3791|3793.36|3791.86|3795.6|3795|3790.85|3790.25|44954
1657832400000|2022-07-14 21:00:00|3793.72|3792.22|3793.83|3792.33|3793.91|3792.41|3792.3|3790.8|0
1657836000000|2022-07-14 22:00:00|3794.97|3794.37|3801.6|3801|3804.85|3804.25|3794.22|3793.62|8434
1657839600000|2022-07-14 23:00:00|3801.72|3801.12|3808.1|3807.5|3808.85|3808.25|3800.47|3799.87|5419
1657843200000|2022-07-15 00:00:00|3807.72|3807.12|3793.6|3793|3808.85|3808.25|3792.6|3792|12154
1657846800000|2022-07-15 01:00:00|3793.35|3792.75|3803.1|3802.5|3803.6|3803|3791.35|3790.75|9973
1657850400000|2022-07-15 02:00:00|3803.22|3802.62|3804.6|3804|3805.22|3804.62|3800.35|3799.75|7123
1657854000000|2022-07-15 03:00:00|3804.72|3804.12|3805.1|3804.5|3805.6|3805|3798.35|3797.75|6896
1657857600000|2022-07-15 04:00:00|3805.22|3804.62|3801.1|3800.5|3805.85|3805.25|3800.1|3799.5|4113
1657861200000|2022-07-15 05:00:00|3801.35|3800.75|3796.6|3796|3802.35|3801.75|3791.1|3790.5|8696
1657864800000|2022-07-15 06:00:00|3796.1|3795.5|3785.6|3785|3799.6|3799|3785.47|3784.87|11917
1657868400000|2022-07-15 07:00:00|3785.85|3785.25|3791.85|3791.25|3797.47|3796.87|3777.6|3777|20424
1657872000000|2022-07-15 08:00:00|3791.97|3791.37|3799.6|3799|3805.6|3805|3786.35|3785.75|15987
1657875600000|2022-07-15 09:00:00|3799.47|3798.87|3797.6|3797|3805.85|3805.25|3795.1|3794.5|14028
1657879200000|2022-07-15 10:00:00|3797.35|3796.75|3800.1|3799.5|3801.6|3801|3794.6|3794|11512
1657882800000|2022-07-15 11:00:00|3800.22|3799.62|3798.6|3798|3806.85|3806.25|3798.35|3797.75|15902
1657886400000|2022-07-15 12:00:00|3799.35|3798.75|3825.1|3824.5|3830.1|3829.5|3783.85|3783.25|88163
1657890000000|2022-07-15 13:00:00|3824.97|3824.37|3825.37|3824.97|3845|3844.6|3817|3816.6|261925
1657893600000|2022-07-15 14:00:00|3835.12|3834.72|3848.65|3848.25|3854.9|3854.5|3832.15|3831.75|269474
1657897200000|2022-07-15 15:00:00|3848.9|3848.5|3852.15|3851.75|3860.4|3860|3847.65|3847.25|141898
1657900800000|2022-07-15 16:00:00|3851.9|3851.5|3849.92|3849.52|3854.65|3854.25|3844.15|3843.75|101401
1657904400000|2022-07-15 17:00:00|3849.67|3849.27|3853.92|3853.52|3859.92|3859.52|3849.67|3849.27|83724
1657908000000|2022-07-15 18:00:00|3854.17|3853.77|3855.42|3855.02|3859.92|3859.52|3849.42|3849.02|76790
1657911600000|2022-07-15 19:00:00|3855.67|3855.27|3862.24|3861.84|3863.99|3863.59|3847.74|3847.34|198296
1657915200000|2022-07-15 20:00:00|3862.34|3861.74|3864.33|3862.83|3865.34|3864.74|3859.59|3858.99|64709
1657918800000|2022-07-15 21:00:00|||||||||3
1658095200000|2022-07-17 22:00:00|3875.71|3875.11|3867.34|3866.74|3876.46|3875.86|3865.59|3864.99|7558
1658098800000|2022-07-17 23:00:00|3867.21|3866.61|3871.59|3870.99|3873.34|3872.74|3866.46|3865.86|4440
1658102400000|2022-07-18 00:00:00|3871.46|3870.86|3864.59|3863.99|3873.46|3872.86|3863.09|3862.49|6167
1658106000000|2022-07-18 01:00:00|3864.84|3864.24|3870.46|3869.86|3872.46|3871.86|3864.59|3863.99|6224
1658109600000|2022-07-18 02:00:00|3870.59|3869.99|3872.09|3871.49|3872.34|3871.74|3867.84|3867.24|4335
1658113200000|2022-07-18 03:00:00|3872.21|3871.61|3877.84|3877.24|3879.59|3878.99|3871.84|3871.24|6991
1658116800000|2022-07-18 04:00:00|3877.96|3877.36|3879.71|3879.11|3880.09|3879.49|3875.34|3874.74|2964
1658120400000|2022-07-18 05:00:00|3879.84|3879.24|3883.84|3883.24|3884.46|3883.86|3876.59|3875.99|5258
1658124000000|2022-07-18 06:00:00|3883.59|3882.99|3887.59|3886.99|3887.84|3887.24|3879.59|3878.99|12332
1658127600000|2022-07-18 07:00:00|3886.84|3886.24|3894.59|3893.99|3898.84|3898.24|3882.59|3881.99|23452
1658131200000|2022-07-18 08:00:00|3894.34|3893.74|3905.59|3904.99|3906.59|3905.99|3892.59|3891.99|20962
1658134800000|2022-07-18 09:00:00|3905.71|3905.11|3899.34|3898.74|3906.34|3905.74|3897.34|3896.74|12305
1658138400000|2022-07-18 10:00:00|3899.09|3898.49|3898.59|3897.99|3902.46|3901.86|3897.59|3896.99|10315
1658142000000|2022-07-18 11:00:00|3898.84|3898.24|3899.84|3899.24|3905.09|3904.49|3896.09|3895.49|17341
1658145600000|2022-07-18 12:00:00|3900.09|3899.49|3893.59|3892.99|3902.34|3901.74|3887.34|3886.74|38546
1658149200000|2022-07-18 13:00:00|3893.34|3892.74|3894.49|3894.09|3902.24|3901.84|3888.24|3887.84|173391
1658152800000|2022-07-18 14:00:00|3894.74|3894.34|3891.2|3890.8|3898.74|3898.34|3883.74|3883.34|175080
1658156400000|2022-07-18 15:00:00|3891.45|3891.05|3895.45|3895.05|3896.45|3896.05|3884.95|3884.55|102310
1658160000000|2022-07-18 16:00:00|3895.7|3895.3|3883.51|3883.11|3895.95|3895.55|3882.38|3881.98|81814
1658163600000|2022-07-18 17:00:00|3883.76|3883.36|3856.76|3856.36|3885.51|3885.11|3855.26|3854.86|165056
1658167200000|2022-07-18 18:00:00|3856.51|3856.11|3842.76|3842.36|3863.01|3862.61|3841.51|3841.11|182762
1658170800000|2022-07-18 19:00:00|3842.51|3842.11|3831.62|3831.22|3851.37|3850.97|3817.87|3817.47|276391
1658174400000|2022-07-18 20:00:00|3831.46|3831.06|3836.02|3834.52|3836.56|3835.96|3829.56|3828.96|48613
1658178000000|2022-07-18 21:00:00|3835.52|3834.02|3835.99|3834.49|3836.39|3834.89|3834.2|3832.7|2
1658181600000|2022-07-18 22:00:00|3834.43|3833.83|3836.81|3836.21|3838.81|3838.21|3832.06|3831.46|5889
1658185200000|2022-07-18 23:00:00|3836.56|3835.96|3841.56|3840.96|3842.18|3841.58|3833.56|3832.96|6224
1658188800000|2022-07-19 00:00:00|3841.81|3841.21|3836.31|3835.71|3842.81|3842.21|3833.06|3832.46|6963
1658192400000|2022-07-19 01:00:00|3836.06|3835.46|3836.68|3836.08|3841.68|3841.08|3835.06|3834.46|6535
1658196000000|2022-07-19 02:00:00|3836.81|3836.21|3841.56|3840.96|3843.81|3843.21|3836.81|3836.21|4945
1658199600000|2022-07-19 03:00:00|3841.68|3841.08|3838.31|3837.71|3843.93|3843.33|3836.06|3835.46|4612
1658203200000|2022-07-19 04:00:00|3838.18|3837.58|3835.06|3834.46|3839.31|3838.71|3834.31|3833.71|4238
1658206800000|2022-07-19 05:00:00|3835.31|3834.71|3840.56|3839.96|3843.31|3842.71|3833.81|3833.21|5715
1658210400000|2022-07-19 06:00:00|3840.06|3839.46|3839.81|3839.21|3844.31|3843.71|3837.31|3836.71|7767
1658214000000|2022-07-19 07:00:00|3840.31|3839.71|3836.81|3836.21|3851.06|3850.46|3831.93|3831.33|24589
1658217600000|2022-07-19 08:00:00|3837.06|3836.46|3847.06|3846.46|3847.81|3847.21|3836.56|3835.96|12763
1658221200000|2022-07-19 09:00:00|3846.93|3846.33|3857.06|3856.46|3860.68|3860.08|3846.31|3845.71|18257
1658224800000|2022-07-19 10:00:00|3857.18|3856.58|3864.06|3863.46|3868.81|3868.21|3856.31|3855.71|24712
1658228400000|2022-07-19 11:00:00|3863.81|3863.21|3862.81|3862.21|3864.81|3864.21|3857.56|3856.96|18591
1658232000000|2022-07-19 12:00:00|3863.18|3862.58|3867.56|3866.96|3869.81|3869.21|3853.31|3852.71|37335
1658235600000|2022-07-19 13:00:00|3867.81|3867.21|3880.46|3880.06|3880.71|3880.31|3865.71|3865.31|208779
1658239200000|2022-07-19 14:00:00|3880.71|3880.31|3900.16|3899.76|3901.66|3901.26|3873.96|3873.56|261286
1658242800000|2022-07-19 15:00:00|3900.41|3900.01|3908.91|3908.51|3911.03|3910.63|3899.28|3898.88|153738
1658246400000|2022-07-19 16:00:00|3909.16|3908.76|3916.79|3916.39|3916.79|3916.39|3900.16|3899.76|122243
1658250000000|2022-07-19 17:00:00|3917.04|3916.64|3928.04|3927.64|3928.29|3927.89|3909.79|3909.39|96948
1658253600000|2022-07-19 18:00:00|3927.79|3927.39|3929.29|3928.89|3935.29|3934.89|3922.54|3922.14|138841
1658257200000|2022-07-19 19:00:00|3929.54|3929.14|3933.66|3933.26|3939.66|3939.26|3925.29|3924.89|291191
1658260800000|2022-07-19 20:00:00|3933.76|3933.16|3942.51|3941.01|3944.69|3944.09|3931.94|3931.34|81906
1658264400000|2022-07-19 21:00:00|3942.47|3940.97|3944.63|3943.13|3944.67|3943.17|3942.07|3940.57|0
1658268000000|2022-07-19 22:00:00|3943.81|3943.21|3942.19|3941.59|3944.81|3944.21|3938.31|3937.71|4779
1658271600000|2022-07-19 23:00:00|3942.44|3941.84|3940.44|3939.84|3943.06|3942.46|3938.19|3937.59|4537
1658275200000|2022-07-20 00:00:00|3940.19|3939.59|3950.19|3949.59|3952.94|3952.34|3936.94|3936.34|17089
1658278800000|2022-07-20 01:00:00|3950.44|3949.84|3953.44|3952.84|3955.94|3955.34|3946.31|3945.71|11159
1658282400000|2022-07-20 02:00:00|3953.19|3952.59|3958.44|3957.84|3961.19|3960.59|3951.31|3950.71|9518
1658286000000|2022-07-20 03:00:00|3958.69|3958.09|3957.44|3956.84|3959.19|3958.59|3954.94|3954.34|5333
1658289600000|2022-07-20 04:00:00|3957.19|3956.59|3956.44|3955.84|3959.69|3959.09|3953.19|3952.59|5627
1658293200000|2022-07-20 05:00:00|3956.19|3955.59|3951.44|3950.84|3956.44|3955.84|3948.94|3948.34|7805
1658296800000|2022-07-20 06:00:00|3951.56|3950.96|3950.94|3950.34|3954.44|3953.84|3947.19|3946.59|9530
1658300400000|2022-07-20 07:00:00|3950.44|3949.84|3936.19|3935.59|3955.69|3955.09|3935.44|3934.84|29604
1658304000000|2022-07-20 08:00:00|3936.69|3936.09|3939.19|3938.59|3946.69|3946.09|3935.69|3935.09|18054
1658307600000|2022-07-20 09:00:00|3938.94|3938.34|3942.44|3941.84|3944.69|3944.09|3938.69|3938.09|10034
1658311200000|2022-07-20 10:00:00|3942.19|3941.59|3927.94|3927.34|3943.56|3942.96|3920.69|3920.09|31653
1658314800000|2022-07-20 11:00:00|3928.44|3927.84|3926.19|3925.59|3930.69|3930.09|3923.69|3923.09|16798
1658318400000|2022-07-20 12:00:00|3925.94|3925.34|3930.19|3929.59|3934.19|3933.59|3919.44|3918.84|53426
1658322000000|2022-07-20 13:00:00|3930.06|3929.46|3925.59|3925.19|3940.09|3939.69|3924.09|3923.69|163491
1658325600000|2022-07-20 14:00:00|3924.96|3924.56|3971.5|3971.1|3971.5|3971.1|3921.59|3921.19|254299
1658329200000|2022-07-20 15:00:00|3971.75|3971.35|3969.75|3969.35|3971.75|3971.35|3958.5|3958.1|193301
1658332800000|2022-07-20 16:00:00|3969.5|3969.1|3958.5|3958.1|3974.75|3974.35|3945.5|3945.1|182628
1658336400000|2022-07-20 17:00:00|3958.25|3957.85|3937|3936.6|3959.25|3958.85|3936|3935.6|213745
1658340000000|2022-07-20 18:00:00|3936.5|3936.1|3957|3956.6|3960.5|3960.1|3936.25|3935.85|153141
1658343600000|2022-07-20 19:00:00|3956.75|3956.35|3959.75|3959.35|3969.75|3969.35|3955.25|3954.85|228491
1658347200000|2022-07-20 20:00:00|3959.49|3958.89|3951.69|3950.19|3964.74|3964.14|3950.99|3950.19|61557
1658350800000|2022-07-20 21:00:00|3951.87|3950.37|3953.29|3951.79|3956.07|3954.57|3951.39|3949.89|0
1658354400000|2022-07-20 22:00:00|3952.36|3951.76|3948.74|3948.14|3953.49|3952.89|3947.24|3946.64|8394
1658358000000|2022-07-20 23:00:00|3948.99|3948.39|3953.74|3953.14|3956.99|3956.39|3948.49|3947.89|6319
1658361600000|2022-07-21 00:00:00|3953.36|3952.76|3953.74|3953.14|3954.74|3954.14|3947.74|3947.14|7939
1658365200000|2022-07-21 01:00:00|3953.49|3952.89|3947.99|3947.39|3953.61|3953.01|3942.49|3941.89|9824
1658368800000|2022-07-21 02:00:00|3947.74|3947.14|3951.24|3950.64|3953.49|3952.89|3946.74|3946.14|4523
1658372400000|2022-07-21 03:00:00|3951.36|3950.76|3953.49|3952.89|3955.49|3954.89|3950.24|3949.64|4617
1658376000000|2022-07-21 04:00:00|3953.74|3953.14|3956.74|3956.14|3959.74|3959.14|3950.61|3950.01|5415
1658379600000|2022-07-21 05:00:00|3956.49|3955.89|3968.74|3968.14|3970.99|3970.39|3954.99|3954.39|10728
1658383200000|2022-07-21 06:00:00|3968.61|3968.01|3958.99|3958.39|3970.49|3969.89|3957.74|3957.14|12548
1658386800000|2022-07-21 07:00:00|3959.11|3958.51|3951.49|3950.89|3964.86|3964.26|3949.99|3949.39|16976
1658390400000|2022-07-21 08:00:00|3951.99|3951.39|3950.61|3950.01|3952.74|3952.14|3942.99|3942.39|17609
1658394000000|2022-07-21 09:00:00|3950.74|3950.14|3955.24|3954.64|3955.49|3954.89|3947.24|3946.64|10360
1658397600000|2022-07-21 10:00:00|3955.49|3954.89|3952.99|3952.39|3960.74|3960.14|3950.49|3949.89|11749
1658401200000|2022-07-21 11:00:00|3953.49|3952.89|3951.86|3951.26|3956.49|3955.89|3946.99|3946.39|17023
1658404800000|2022-07-21 12:00:00|3951.49|3950.89|3967.99|3967.39|3975.49|3974.89|3945.24|3944.64|66018
1658408400000|2022-07-21 13:00:00|3968.11|3967.51|3960.39|3959.99|3968.74|3968.14|3938.64|3938.24|240632
1658412000000|2022-07-21 14:00:00|3960.14|3959.74|3955.14|3954.74|3968.39|3967.99|3927.39|3926.99|327899
1658415600000|2022-07-21 15:00:00|3954.89|3954.49|3966.41|3966.01|3971.41|3971.01|3950.91|3950.51|216746
1658419200000|2022-07-21 16:00:00|3966.16|3965.76|3984.63|3984.23|3988.41|3988.01|3965.41|3965.01|157130
1658422800000|2022-07-21 17:00:00|3984.88|3984.48|3976.13|3975.73|3987.38|3986.98|3967.88|3967.48|185086
1658426400000|2022-07-21 18:00:00|3976.25|3975.85|3980.88|3980.48|3985.38|3984.98|3973.88|3973.48|153257
1658430000000|2022-07-21 19:00:00|3981.13|3980.73|3999.68|3999.28|3999.93|3999.53|3980.38|3979.98|209786
1658433600000|2022-07-21 20:00:00|3999.64|3999.24|3988.86|3987.36|4001.74|4001.14|3983.49|3982.89|75103
1658437200000|2022-07-21 21:00:00|3988.75|3987.25|3987.08|3985.58|3989.45|3987.95|3986.86|3985.36|0
1658440800000|2022-07-21 22:00:00|3985.11|3984.51|3983.36|3982.76|3986.99|3986.39|3979.99|3979.39|7966
1658444400000|2022-07-21 23:00:00|3983.49|3982.89|3981.24|3980.64|3984.99|3984.39|3980.74|3980.14|3745
1658448000000|2022-07-22 00:00:00|3981.49|3980.89|3984.24|3983.64|3984.49|3983.89|3977.74|3977.14|6224
1658451600000|2022-07-22 01:00:00|3984.11|3983.51|3985.36|3984.76|3988.49|3987.89|3978.49|3977.89|6166
1658455200000|2022-07-22 02:00:00|3985.49|3984.89|3980.49|3979.89|3986.24|3985.64|3979.24|3978.64|4935
1658458800000|2022-07-22 03:00:00|3980.61|3980.01|3983.49|3982.89|3983.74|3983.14|3979.49|3978.89|2481
1658462400000|2022-07-22 04:00:00|3983.61|3983.01|3980.99|3980.39|3984.74|3984.14|3980.74|3980.14|2043
1658466000000|2022-07-22 05:00:00|3980.86|3980.26|3978.24|3977.64|3983.99|3983.39|3977.24|3976.64|4320
1658469600000|2022-07-22 06:00:00|3978.49|3977.89|3985.99|3985.39|3987.74|3987.14|3978.24|3977.64|8577
1658473200000|2022-07-22 07:00:00|3986.24|3985.64|3982.74|3982.14|3992.99|3992.39|3977.24|3976.64|23668
1658476800000|2022-07-22 08:00:00|3983.61|3983.01|3985.99|3985.39|3989.49|3988.89|3978.11|3977.51|13016
1658480400000|2022-07-22 09:00:00|3985.74|3985.14|3985.74|3985.14|3991.99|3991.39|3984.99|3984.39|9923
1658484000000|2022-07-22 10:00:00|3985.99|3985.39|3988.99|3988.39|3993.49|3992.89|3985.24|3984.64|11161
1658487600000|2022-07-22 11:00:00|3989.11|3988.51|3994.49|3993.89|3994.99|3994.39|3985.61|3985.01|18061
1658491200000|2022-07-22 12:00:00|3994.24|3993.64|3993.49|3992.89|3996.49|3995.89|3990.86|3990.26|24825
1658494800000|2022-07-22 13:00:00|3993.74|3993.14|3990.89|3990.49|4012.89|4012.49|3990.89|3990.49|267503
1658498400000|2022-07-22 14:00:00|3991.39|3990.99|3998.65|3998.25|4003.78|4003.38|3983.89|3983.49|253669
1658502000000|2022-07-22 15:00:00|3998.53|3998.13|3974.03|3973.63|3999.78|3999.38|3964.53|3964.13|225921
1658505600000|2022-07-22 16:00:00|3973.78|3973.38|3963.83|3963.43|3977.53|3977.13|3960.53|3960.13|176025
1658509200000|2022-07-22 17:00:00|3963.58|3963.18|3951.33|3950.93|3963.7|3963.3|3943.83|3943.43|170884
1658512800000|2022-07-22 18:00:00|3951.58|3951.18|3947.95|3947.55|3952.33|3951.93|3938.83|3938.43|145074
1658516400000|2022-07-22 19:00:00|3948.08|3947.68|3962.63|3962.23|3963.63|3963.23|3944.58|3944.18|251598
1658520000000|2022-07-22 20:00:00|3962.73|3962.13|3961.75|3960.25|3962.73|3962.13|3955.98|3955.38|50791
1658700000000|2022-07-24 22:00:00|3960.85|3960.25|3956.48|3955.88|3960.85|3960.25|3952.73|3952.13|8908
1658703600000|2022-07-24 23:00:00|3956.73|3956.13|3954.48|3953.88|3960.73|3960.13|3954.23|3953.63|4950
1658707200000|2022-07-25 00:00:00|3954.73|3954.13|3951.48|3950.88|3963.23|3962.63|3951.23|3950.63|10069
1658710800000|2022-07-25 01:00:00|3951.23|3950.63|3950.98|3950.38|3954.85|3954.25|3948.98|3948.38|8475
1658714400000|2022-07-25 02:00:00|3950.73|3950.13|3956.23|3955.63|3957.48|3956.88|3950.48|3949.88|5114
1658718000000|2022-07-25 03:00:00|3956.35|3955.75|3958.98|3958.38|3959.23|3958.63|3953.48|3952.88|4434
1658721600000|2022-07-25 04:00:00|3958.73|3958.13|3957.48|3956.88|3960.23|3959.63|3956.48|3955.88|2911
1658725200000|2022-07-25 05:00:00|3957.23|3956.63|3954.98|3954.38|3958.73|3958.13|3952.48|3951.88|4584
1658728800000|2022-07-25 06:00:00|3955.35|3954.75|3958.98|3958.38|3960.23|3959.63|3953.23|3952.63|7406
1658732400000|2022-07-25 07:00:00|3959.23|3958.63|3957.23|3956.63|3962.98|3962.38|3949.98|3949.38|17707
1658736000000|2022-07-25 08:00:00|3957.48|3956.88|3970.23|3969.63|3972.6|3972|3956.48|3955.88|14088
1658739600000|2022-07-25 09:00:00|3970.1|3969.5|3981.85|3981.25|3981.98|3981.38|3969.48|3968.88|14722
1658743200000|2022-07-25 10:00:00|3981.73|3981.13|3983.98|3983.38|3983.98|3983.38|3978.23|3977.63|11659
1658746800000|2022-07-25 11:00:00|3983.73|3983.13|3979.98|3979.38|3986.23|3985.63|3977.23|3976.63|17807
1658750400000|2022-07-25 12:00:00|3980.1|3979.5|3975.73|3975.13|3982.98|3982.38|3973.23|3972.63|23167
1658754000000|2022-07-25 13:00:00|3975.98|3975.38|3966.38|3965.98|3977.48|3976.88|3951.88|3951.48|186558
1658757600000|2022-07-25 14:00:00|3966.63|3966.23|3964|3963.6|3970.13|3969.73|3949|3948.6|273714
1658761200000|2022-07-25 15:00:00|3963.88|3963.48|3970.88|3970.48|3974.63|3974.23|3954.63|3954.23|167131
1658764800000|2022-07-25 16:00:00|3971.13|3970.73|3969.88|3969.48|3976.63|3976.23|3958.88|3958.48|125193
1658768400000|2022-07-25 17:00:00|3969.63|3969.23|3956.63|3956.23|3974.88|3974.48|3956.38|3955.98|112898
1658772000000|2022-07-25 18:00:00|3956.38|3955.98|3949.88|3949.48|3959.13|3958.73|3948.38|3947.98|137349
1658775600000|2022-07-25 19:00:00|3949.63|3949.23|3967.52|3967.12|3969.63|3969.23|3943.88|3943.48|235133
1658779200000|2022-07-25 20:00:00|3967.48|3967.08|3960.04|3958.54|3973.27|3972.67|3958.77|3958.17|64517
1658782800000|2022-07-25 21:00:00|3960|3958.5|3954.02|3952.52|3960.07|3958.57|3952.53|3951.03|0
1658786400000|2022-07-25 22:00:00|3955.89|3955.29|3956.27|3955.67|3957.27|3956.67|3953.27|3952.67|6383
1658790000000|2022-07-25 23:00:00|3956.02|3955.42|3953.77|3953.17|3956.39|3955.79|3951.02|3950.42|4991
1658793600000|2022-07-26 00:00:00|3953.52|3952.92|3950.14|3949.54|3955.77|3955.17|3947.77|3947.17|9106
1658797200000|2022-07-26 01:00:00|3950.02|3949.42|3953.52|3952.92|3957.52|3956.92|3949.77|3949.17|7314
1658800800000|2022-07-26 02:00:00|3953.27|3952.67|3957.14|3956.54|3960.02|3959.42|3951.02|3950.42|5524
1658804400000|2022-07-26 03:00:00|3957.39|3956.79|3957.27|3956.67|3959.27|3958.67|3955.52|3954.92|3461
1658808000000|2022-07-26 04:00:00|3957.14|3956.54|3956.52|3955.92|3957.39|3956.79|3954.02|3953.42|2002
1658811600000|2022-07-26 05:00:00|3956.39|3955.79|3956.77|3956.17|3958.27|3957.67|3953.52|3952.92|3858
1658815200000|2022-07-26 06:00:00|3956.52|3955.92|3955.52|3954.92|3959.52|3958.92|3952.77|3952.17|5455
1658818800000|2022-07-26 07:00:00|3955.02|3954.42|3959.77|3959.17|3961.27|3960.67|3952.39|3951.79|12482
1658822400000|2022-07-26 08:00:00|3960.02|3959.42|3957.39|3956.79|3960.39|3959.79|3953.52|3952.92|9375
1658826000000|2022-07-26 09:00:00|3957.27|3956.67|3958.27|3957.67|3962.02|3961.42|3953.52|3952.92|9039
1658829600000|2022-07-26 10:00:00|3958.39|3957.79|3953.02|3952.42|3960.52|3959.92|3947.89|3947.29|17952
1658833200000|2022-07-26 11:00:00|3952.77|3952.17|3951.77|3951.17|3956.27|3955.67|3949.27|3948.67|17111
1658836800000|2022-07-26 12:00:00|3951.52|3950.92|3951.77|3951.17|3957.27|3956.67|3947.77|3947.17|28898
1658840400000|2022-07-26 13:00:00|3951.52|3950.92|3944.04|3943.64|3954.27|3953.67|3937.17|3936.77|208238
1658844000000|2022-07-26 14:00:00|3943.04|3942.64|3939.77|3939.37|3948.92|3948.52|3932.27|3931.87|240253
1658847600000|2022-07-26 15:00:00|3940.02|3939.62|3916.77|3916.37|3942.02|3941.62|3916.02|3915.62|217583
1658851200000|2022-07-26 16:00:00|3917.02|3916.62|3927.16|3926.76|3928.91|3928.51|3915.02|3914.62|147752
1658854800000|2022-07-26 17:00:00|3927.41|3927.01|3923.91|3923.51|3934.91|3934.51|3923.66|3923.26|128227
1658858400000|2022-07-26 18:00:00|3924.16|3923.76|3918.16|3917.76|3934.66|3934.26|3913.41|3913.01|132974
1658862000000|2022-07-26 19:00:00|3918.41|3918.01|3919.81|3919.41|3926.31|3925.91|3910.66|3910.26|231579
1658865600000|2022-07-26 20:00:00|3919.77|3919.37|3937.32|3935.82|3937.32|3936.39|3913.12|3912.52|94938
1658869200000|2022-07-26 21:00:00|3937.25|3935.75|3937.72|3936.22|3938.93|3937.43|3934.4|3932.9|0
1658872800000|2022-07-26 22:00:00|3936.99|3936.39|3943.62|3943.02|3956.37|3955.77|3936.99|3936.39|18876
1658876400000|2022-07-26 23:00:00|3944.12|3943.52|3951.37|3950.77|3953.87|3953.27|3942.62|3942.02|8533
1658880000000|2022-07-27 00:00:00|3951.49|3950.89|3950.12|3949.52|3953.87|3953.27|3947.62|3947.02|8864
1658883600000|2022-07-27 01:00:00|3949.99|3949.39|3947.87|3947.27|3951.37|3950.77|3944.87|3944.27|7037
1658887200000|2022-07-27 02:00:00|3948.12|3947.52|3949.12|3948.52|3949.87|3949.27|3946.37|3945.77|3995
1658890800000|2022-07-27 03:00:00|3949.37|3948.77|3949.87|3949.27|3952.12|3951.52|3948.62|3948.02|3254
1658894400000|2022-07-27 04:00:00|3950.12|3949.52|3956.87|3956.27|3958.12|3957.52|3949.87|3949.27|5331
1658898000000|2022-07-27 05:00:00|3957.12|3956.52|3955.37|3954.77|3959.37|3958.77|3953.87|3953.27|5280
1658901600000|2022-07-27 06:00:00|3954.87|3954.27|3952.62|3952.02|3958.37|3957.77|3951.62|3951.02|8181
1658905200000|2022-07-27 07:00:00|3952.49|3951.89|3956.87|3956.27|3960.62|3960.02|3952.12|3951.52|15787
1658908800000|2022-07-27 08:00:00|3956.99|3956.39|3960.12|3959.52|3965.87|3965.27|3956.37|3955.77|12910
1658912400000|2022-07-27 09:00:00|3959.99|3959.39|3957.62|3957.02|3962.87|3962.27|3955.87|3955.27|9355
1658916000000|2022-07-27 10:00:00|3957.87|3957.27|3955.87|3955.27|3957.99|3957.39|3951.24|3950.64|9393
1658919600000|2022-07-27 11:00:00|3955.62|3955.02|3951.62|3951.02|3955.62|3955.02|3950.37|3949.77|13211
1658923200000|2022-07-27 12:00:00|3951.37|3950.77|3957.37|3956.77|3958.87|3958.27|3951.37|3950.77|23401
1658926800000|2022-07-27 13:00:00|3957.62|3957.02|3964.77|3964.37|3968.02|3967.62|3952.02|3951.62|181605
1658930400000|2022-07-27 14:00:00|3965.27|3964.87|3973.13|3972.73|3973.38|3972.98|3961.02|3960.62|197864
1658934000000|2022-07-27 15:00:00|3972.88|3972.48|3978.13|3977.73|3980.13|3979.73|3969.63|3969.23|138197
1658937600000|2022-07-27 16:00:00|3978.38|3977.98|3972.11|3971.71|3982.38|3981.98|3971.86|3971.46|107163
1658941200000|2022-07-27 17:00:00|3971.86|3971.46|3974.61|3974.21|3977.36|3976.96|3969.11|3968.71|96230
1658944800000|2022-07-27 18:00:00|3975.11|3974.71|4010.23|4009.83|4019.61|4019.21|3966.61|3966.21|345166
1658948400000|2022-07-27 19:00:00|4011.11|4010.71|4022.03|4021.63|4040.28|4039.88|4007.11|4006.71|372540
1658952000000|2022-07-27 20:00:00|4021.78|4021.38|4018.05|4016.55|4021.78|4021.38|4011.38|4010.78|80097
1658955600000|2022-07-27 21:00:00|4018.01|4016.51|4018.18|4016.68|4019.13|4017.63|4017.03|4015.53|0
1658959200000|2022-07-27 22:00:00|4018.21|4016.71|4016.88|4016.28|4019|4018.4|4015.13|4014.53|4540
1658962800000|2022-07-27 23:00:00|4017.13|4016.53|4016.38|4015.78|4019.63|4019.03|4015.13|4014.53|4303
1658966400000|2022-07-28 00:00:00|4016.5|4015.9|4012.88|4012.28|4018.63|4018.03|4010.13|4009.53|8035
1658970000000|2022-07-28 01:00:00|4013.13|4012.53|4015.88|4015.28|4016.38|4015.78|4011.13|4010.53|8585
1658973600000|2022-07-28 02:00:00|4015.63|4015.03|4016.75|4016.15|4018.63|4018.03|4014.38|4013.78|4711
1658977200000|2022-07-28 03:00:00|4016.88|4016.28|4012.38|4011.78|4016.88|4016.28|4011.63|4011.03|3846
1658980800000|2022-07-28 04:00:00|4012.13|4011.53|4012.88|4012.28|4013.88|4013.28|4011.13|4010.53|3959
1658984400000|2022-07-28 05:00:00|4013.13|4012.53|4014.88|4014.28|4015.13|4014.53|4010.88|4010.28|4534
1658988000000|2022-07-28 06:00:00|4014.63|4014.03|4015.25|4014.65|4019.38|4018.78|4014.63|4014.03|11880
1658991600000|2022-07-28 07:00:00|4015.38|4014.78|4012.38|4011.78|4019.38|4018.78|4010.88|4010.28|23480
1658995200000|2022-07-28 08:00:00|4012.25|4011.65|4006.13|4005.53|4013.63|4013.03|4005.38|4004.78|26697
1658998800000|2022-07-28 09:00:00|4006|4005.4|4009.63|4009.03|4009.88|4009.28|4001.88|4001.28|14774
1659002400000|2022-07-28 10:00:00|4009.88|4009.28|4010.63|4010.03|4012.63|4012.03|4007.38|4006.78|10952
1659006000000|2022-07-28 11:00:00|4011.13|4010.53|4011.38|4010.78|4014.5|4013.9|4010.38|4009.78|14482
1659009600000|2022-07-28 12:00:00|4011.5|4010.9|4018.38|4017.78|4027.13|4026.53|4000.88|4000.28|72450
1659013200000|2022-07-28 13:00:00|4018.63|4018.03|4003.78|4003.38|4038.03|4037.63|3993.78|3993.38|282453
1659016800000|2022-07-28 14:00:00|4004.03|4003.63|4026.91|4026.51|4027.16|4026.76|3992.91|3992.51|322979
1659020400000|2022-07-28 15:00:00|4027.16|4026.76|4047.91|4047.51|4056.16|4055.76|4025.41|4025.01|299423
1659024000000|2022-07-28 16:00:00|4048.16|4047.76|4052.11|4051.71|4055.99|4055.59|4044.66|4044.26|164448
1659027600000|2022-07-28 17:00:00|4052.24|4051.84|4073.24|4072.84|4075.74|4075.34|4047.61|4047.21|160656
1659031200000|2022-07-28 18:00:00|4073.49|4073.09|4073.74|4073.34|4074.99|4074.59|4065.74|4065.34|132447
1659034800000|2022-07-28 19:00:00|4073.99|4073.59|4071.56|4071.16|4079.49|4079.09|4066.81|4066.41|271122
1659038400000|2022-07-28 20:00:00|4070.87|4070.47|4103.18|4101.68|4108.47|4107.87|4069.72|4069.12|105672
1659042000000|2022-07-28 21:00:00|4103.36|4101.86|4103.8|4102.3|4105.01|4103.51|4100.76|4099.26|16
1659045600000|2022-07-28 22:00:00|4100.84|4100.24|4091.97|4091.37|4100.84|4100.24|4089.97|4089.37|9851
1659049200000|2022-07-28 23:00:00|4092.22|4091.62|4093.22|4092.62|4094.72|4094.12|4088.97|4088.37|5736
1659052800000|2022-07-29 00:00:00|4092.72|4092.12|4090.47|4089.87|4094.72|4094.12|4089.22|4088.62|8940
1659056400000|2022-07-29 01:00:00|4090.34|4089.74|4098.09|4097.49|4098.47|4097.87|4089.47|4088.87|8268
1659060000000|2022-07-29 02:00:00|4097.97|4097.37|4097.97|4097.37|4100.72|4100.12|4096.97|4096.37|6503
1659063600000|2022-07-29 03:00:00|4097.72|4097.12|4093.22|4092.62|4098.72|4098.12|4092.97|4092.37|6003
1659067200000|2022-07-29 04:00:00|4092.97|4092.37|4095.34|4094.74|4097.22|4096.62|4092.97|4092.37|2907
1659070800000|2022-07-29 05:00:00|4095.22|4094.62|4100.72|4100.12|4102.09|4101.49|4091.47|4090.87|8302
1659074400000|2022-07-29 06:00:00|4100.97|4100.37|4101.72|4101.12|4104.47|4103.87|4096.47|4095.87|12078
1659078000000|2022-07-29 07:00:00|4100.97|4100.37|4098.22|4097.62|4106.22|4105.62|4095.47|4094.87|19667
1659081600000|2022-07-29 08:00:00|4098.34|4097.74|4096.72|4096.12|4103.09|4102.49|4093.72|4093.12|16627
1659085200000|2022-07-29 09:00:00|4096.84|4096.24|4102.47|4101.87|4102.47|4101.87|4094.22|4093.62|14918
1659088800000|2022-07-29 10:00:00|4102.34|4101.74|4102.72|4102.12|4105.22|4104.62|4098.47|4097.87|15847
1659092400000|2022-07-29 11:00:00|4102.47|4101.87|4097.09|4096.49|4103.47|4102.87|4094.47|4093.87|20671
1659096000000|2022-07-29 12:00:00|4096.97|4096.37|4090.72|4090.12|4099.22|4098.62|4083.47|4082.87|53502
1659099600000|2022-07-29 13:00:00|4090.97|4090.37|4102.74|4102.34|4105.62|4105.22|4078.62|4078.22|215169
1659103200000|2022-07-29 14:00:00|4103.12|4102.72|4104.87|4104.47|4120.62|4120.22|4098.12|4097.72|275060
1659106800000|2022-07-29 15:00:00|4105.12|4104.72|4106.94|4106.54|4109.19|4108.79|4091.6|4091.2|252670
1659110400000|2022-07-29 16:00:00|4107.19|4106.79|4116.11|4115.71|4118.61|4118.21|4099.69|4099.29|168906
1659114000000|2022-07-29 17:00:00|4115.86|4115.46|4120.11|4119.71|4123.36|4122.96|4111.36|4110.96|113170
1659117600000|2022-07-29 18:00:00|4120.36|4119.96|4129.86|4129.46|4131.36|4130.96|4117.61|4117.21|138669
1659121200000|2022-07-29 19:00:00|4130.11|4129.71|4131.91|4131.51|4140.66|4140.26|4128.91|4128.51|375531
1659124800000|2022-07-29 20:00:00|4131.89|4131.49|4130.96|4129.46|4133.74|4133.14|4128.74|4128.14|71302
1659128400000|2022-07-29 21:00:00|4130.98|4129.48|4130.98|4129.48|4130.98|4129.48|4130.98|4129.48|146
1659304800000|2022-07-31 22:00:00|4132.36|4131.76|4113.99|4113.39|4132.49|4131.89|4111.74|4111.14|14140
1659308400000|2022-07-31 23:00:00|4113.74|4113.14|4114.99|4114.39|4119.61|4119.01|4112.24|4111.64|6964
1659312000000|2022-08-01 00:00:00|4114.49|4113.89|4115.24|4114.64|4117.99|4117.39|4111.99|4111.39|7254
1659315600000|2022-08-01 01:00:00|4115.49|4114.89|4117.24|4116.64|4118.99|4118.39|4113.24|4112.64|10395
1659319200000|2022-08-01 02:00:00|4116.99|4116.39|4117.86|4117.26|4118.99|4118.39|4114.74|4114.14|4745
1659322800000|2022-08-01 03:00:00|4117.99|4117.39|4111.74|4111.14|4117.99|4117.39|4110.74|4110.14|6141
1659326400000|2022-08-01 04:00:00|4111.61|4111.01|4114.24|4113.64|4114.24|4113.64|4110.99|4110.39|2723
1659330000000|2022-08-01 05:00:00|4114.49|4113.89|4114.49|4113.89|4114.74|4114.14|4108.99|4108.39|4417
1659333600000|2022-08-01 06:00:00|4114.74|4114.14|4115.49|4114.89|4116.24|4115.64|4112.24|4111.64|7319
1659337200000|2022-08-01 07:00:00|4116.99|4116.39|4122.24|4121.64|4125.99|4125.39|4116.49|4115.89|18245
1659340800000|2022-08-01 08:00:00|4122.49|4121.89|4116.49|4115.89|4125.49|4124.89|4114.99|4114.39|12298
1659344400000|2022-08-01 09:00:00|4116.74|4116.14|4122.99|4122.39|4124.99|4124.39|4116.24|4115.64|8916
1659348000000|2022-08-01 10:00:00|4123.24|4122.64|4122.86|4122.26|4125.99|4125.39|4121.24|4120.64|7463
1659351600000|2022-08-01 11:00:00|4122.74|4122.14|4125.99|4125.39|4131.74|4131.14|4122.49|4121.89|13458
1659355200000|2022-08-01 12:00:00|4125.74|4125.14|4105.24|4104.64|4125.99|4125.39|4104.74|4104.14|46542
1659358800000|2022-08-01 13:00:00|4104.99|4104.39|4122.76|4122.36|4128.39|4127.99|4094.89|4094.49|234865
1659362400000|2022-08-01 14:00:00|4121.01|4120.61|4141.39|4140.99|4144.39|4143.99|4111.14|4110.74|304790
1659366000000|2022-08-01 15:00:00|4141.64|4141.24|4138.14|4137.74|4144.89|4144.49|4126.14|4125.74|191249
1659369600000|2022-08-01 16:00:00|4137.89|4137.49|4129.39|4128.99|4139.14|4138.74|4123.64|4123.24|130128
1659373200000|2022-08-01 17:00:00|4129.14|4128.74|4110.64|4110.24|4129.39|4128.99|4101.14|4100.74|206119
1659376800000|2022-08-01 18:00:00|4110.39|4109.99|4125.2|4124.8|4128.33|4127.93|4102.89|4102.49|189070
1659380400000|2022-08-01 19:00:00|4125.33|4124.93|4117.92|4117.52|4129.83|4129.43|4115.67|4115.27|243555
1659384000000|2022-08-01 20:00:00|4117.9|4117.5|4122.01|4120.51|4122.03|4121.4|4116.5|4115.9|43844
1659387600000|2022-08-01 21:00:00|4121.6|4120.1|4119.05|4117.55|4121.9|4120.4|4118.69|4117.19|5
1659391200000|2022-08-01 22:00:00|4118.37|4117.77|4116.75|4116.15|4120.12|4119.52|4113.75|4113.15|6046
1659394800000|2022-08-01 23:00:00|4116.62|4116.02|4112|4111.4|4120.62|4120.02|4111.75|4111.15|6396
1659398400000|2022-08-02 00:00:00|4112.62|4112.02|4104.25|4103.65|4113.75|4113.15|4104|4103.4|10755
1659402000000|2022-08-02 01:00:00|4104|4103.4|4101.25|4100.65|4106.5|4105.9|4097.5|4096.9|13601
1659405600000|2022-08-02 02:00:00|4101.12|4100.52|4100.5|4099.9|4102.25|4101.65|4094.75|4094.15|8083
1659409200000|2022-08-02 03:00:00|4100.62|4100.02|4102.37|4101.77|4105.25|4104.65|4099.25|4098.65|6086
1659412800000|2022-08-02 04:00:00|4102.25|4101.65|4101.75|4101.15|4103.25|4102.65|4100|4099.4|3389
1659416400000|2022-08-02 05:00:00|4101.5|4100.9|4098.5|4097.9|4105|4104.4|4097|4096.4|6311
1659420000000|2022-08-02 06:00:00|4098.75|4098.15|4099.75|4099.15|4103.5|4102.9|4097.5|4096.9|8834
1659423600000|2022-08-02 07:00:00|4099.62|4099.02|4096.87|4096.27|4101.75|4101.15|4086.5|4085.9|26905
1659427200000|2022-08-02 08:00:00|4096.75|4096.15|4092.12|4091.52|4099.75|4099.15|4088.75|4088.15|17223
1659430800000|2022-08-02 09:00:00|4092|4091.4|4087.25|4086.65|4095|4094.4|4087|4086.4|12202
1659434400000|2022-08-02 10:00:00|4086.75|4086.15|4087.87|4087.27|4089.5|4088.9|4082|4081.4|21853
1659438000000|2022-08-02 11:00:00|4087.62|4087.02|4093.25|4092.65|4097|4096.4|4087|4086.4|26544
1659441600000|2022-08-02 12:00:00|4093.5|4092.9|4093.75|4093.15|4096.25|4095.65|4088.5|4087.9|29113
1659445200000|2022-08-02 13:00:00|4094|4093.4|4096.9|4096.5|4108.4|4108|4087.65|4087.25|237460
1659448800000|2022-08-02 14:00:00|4096.65|4096.25|4116.06|4115.66|4125.06|4124.66|4079.06|4078.66|341888
1659452400000|2022-08-02 15:00:00|4115.81|4115.41|4118.06|4117.66|4121.81|4121.41|4105.81|4105.41|191731
1659456000000|2022-08-02 16:00:00|4117.93|4117.53|4137.59|4137.19|4141.09|4140.69|4116.56|4116.16|161536
1659459600000|2022-08-02 17:00:00|4137.34|4136.94|4105.84|4105.44|4137.59|4137.19|4099.59|4099.19|208002
1659463200000|2022-08-02 18:00:00|4106.09|4105.69|4105.84|4105.44|4119.09|4118.69|4102.34|4101.94|195001
1659466800000|2022-08-02 19:00:00|4106.09|4105.69|4092.73|4092.33|4110.84|4110.44|4090.73|4090.33|250551
1659470400000|2022-08-02 20:00:00|4092.67|4092.27|4095.26|4093.76|4095.64|4095.04|4088.02|4087.42|59839
1659474000000|2022-08-02 21:00:00|4094.71|4093.21|4096|4094.5|4096.14|4094.64|4094.52|4093.02|0
1659477600000|2022-08-02 22:00:00|4095.89|4095.29|4097.52|4096.92|4101.27|4100.67|4094.77|4094.17|8373
1659481200000|2022-08-02 23:00:00|4097.27|4096.67|4092.27|4091.67|4099.52|4098.92|4091.52|4090.92|5330
1659484800000|2022-08-03 00:00:00|4091.77|4091.17|4088.39|4087.79|4096.02|4095.42|4083.02|4082.42|12736
1659488400000|2022-08-03 01:00:00|4088.27|4087.67|4096.77|4096.17|4098.89|4098.29|4087.89|4087.29|10801
1659492000000|2022-08-03 02:00:00|4096.89|4096.29|4097.77|4097.17|4101.27|4100.67|4094.52|4093.92|7971
1659495600000|2022-08-03 03:00:00|4097.89|4097.29|4098.02|4097.42|4100.02|4099.42|4096.27|4095.67|6184
1659499200000|2022-08-03 04:00:00|4097.77|4097.17|4099.02|4098.42|4103.27|4102.67|4097.27|4096.67|5381
1659502800000|2022-08-03 05:00:00|4099.27|4098.67|4102.77|4102.17|4105.02|4104.42|4099.02|4098.42|5834
1659506400000|2022-08-03 06:00:00|4103.02|4102.42|4101.39|4100.79|4106.27|4105.67|4099.27|4098.67|5849
1659510000000|2022-08-03 07:00:00|4101.52|4100.92|4096.02|4095.42|4102.27|4101.67|4093.02|4092.42|16862
1659513600000|2022-08-03 08:00:00|4096.27|4095.67|4100.52|4099.92|4102.77|4102.17|4091.27|4090.67|11218
1659517200000|2022-08-03 09:00:00|4100.64|4100.04|4107.52|4106.92|4111.77|4111.17|4099.52|4098.92|13191
1659520800000|2022-08-03 10:00:00|4107.39|4106.79|4107.52|4106.92|4110.77|4110.17|4104.64|4104.04|8976
1659524400000|2022-08-03 11:00:00|4107.27|4106.67|4111.64|4111.04|4114.02|4113.42|4105.77|4105.17|17027
1659528000000|2022-08-03 12:00:00|4111.52|4110.92|4117.52|4116.92|4121.02|4120.42|4109.27|4108.67|27611
1659531600000|2022-08-03 13:00:00|4117.77|4117.17|4126.54|4126.14|4128.17|4127.77|4111.17|4110.77|185447
1659535200000|2022-08-03 14:00:00|4122.79|4122.39|4126.93|4126.53|4135.68|4135.28|4112.93|4112.53|291823
1659538800000|2022-08-03 15:00:00|4127.18|4126.78|4145.18|4144.78|4146.18|4145.78|4125.43|4125.03|198159
1659542400000|2022-08-03 16:00:00|4145.43|4145.03|4154.46|4154.06|4157.46|4157.06|4138.43|4138.03|177174
1659546000000|2022-08-03 17:00:00|4154.71|4154.31|4156.71|4156.31|4159.21|4158.81|4150.96|4150.56|120209
1659549600000|2022-08-03 18:00:00|4156.96|4156.56|4159.46|4159.06|4163.46|4163.06|4153.71|4153.31|130104
1659553200000|2022-08-03 19:00:00|4159.21|4158.81|4155.03|4154.63|4167.78|4167.38|4152.53|4152.13|302636
1659556800000|2022-08-03 20:00:00|4154.67|4154.27|4150.76|4149.26|4154.77|4154.27|4148.27|4147.67|63086
1659560400000|2022-08-03 21:00:00|4150.68|4149.18|4150.9|4149.4|4151.41|4149.91|4150.17|4148.67|0
1659564000000|2022-08-03 22:00:00|4150.89|4150.29|4151.02|4150.42|4151.52|4150.92|4147.27|4146.67|5639
1659567600000|2022-08-03 23:00:00|4150.89|4150.29|4148.02|4147.42|4151.27|4150.67|4148.02|4147.42|2456
1659571200000|2022-08-04 00:00:00|4147.77|4147.17|4155.27|4154.67|4155.52|4154.92|4146.02|4145.42|8185
1659574800000|2022-08-04 01:00:00|4155.14|4154.54|4153.77|4153.17|4157.27|4156.67|4152.02|4151.42|6695
1659578400000|2022-08-04 02:00:00|4153.89|4153.29|4152.52|4151.92|4155.27|4154.67|4148.52|4147.92|5164
1659582000000|2022-08-04 03:00:00|4152.77|4152.17|4149.14|4148.54|4152.77|4152.17|4147.02|4146.42|5645
1659585600000|2022-08-04 04:00:00|4149.27|4148.67|4150.02|4149.42|4151.52|4150.92|4148.77|4148.17|2902
1659589200000|2022-08-04 05:00:00|4149.89|4149.29|4148.52|4147.92|4152.27|4151.67|4147.77|4147.17|4894
1659592800000|2022-08-04 06:00:00|4148.27|4147.67|4147.27|4146.67|4150.52|4149.92|4147.02|4146.42|6336
1659596400000|2022-08-04 07:00:00|4147.52|4146.92|4153.27|4152.67|4157.02|4156.42|4145.77|4145.17|15692
1659600000000|2022-08-04 08:00:00|4153.39|4152.79|4150.02|4149.42|4154.77|4154.17|4149.52|4148.92|9465
1659603600000|2022-08-04 09:00:00|4150.14|4149.54|4160.02|4159.42|4162.02|4161.42|4148.02|4147.42|11999
1659607200000|2022-08-04 10:00:00|4159.89|4159.29|4165.27|4164.67|4171.02|4170.42|4159.52|4158.92|21242
1659610800000|2022-08-04 11:00:00|4165.02|4164.42|4154.52|4153.92|4166.52|4165.92|4154.27|4153.67|17913
1659614400000|2022-08-04 12:00:00|4154.77|4154.17|4162.52|4161.92|4164.52|4163.92|4153.27|4152.67|31416
1659618000000|2022-08-04 13:00:00|4162.27|4161.67|4154.17|4153.77|4162.52|4161.92|4143.92|4143.52|185165
1659621600000|2022-08-04 14:00:00|4154.42|4154.02|4149.67|4149.27|4160.67|4160.27|4133.92|4133.52|231531
1659625200000|2022-08-04 15:00:00|4149.42|4149.02|4152.67|4152.27|4154.17|4153.77|4137.17|4136.77|151698
1659628800000|2022-08-04 16:00:00|4152.92|4152.52|4141.17|4140.77|4155.92|4155.52|4139.92|4139.52|112225
1659632400000|2022-08-04 17:00:00|4141.42|4141.02|4152.54|4152.14|4157.54|4157.14|4141.42|4141.02|95024
1659636000000|2022-08-04 18:00:00|4152.79|4152.39|4153.04|4152.64|4156.04|4155.64|4146.79|4146.39|92992
1659639600000|2022-08-04 19:00:00|4153.29|4152.89|4152.35|4151.95|4160.79|4160.39|4146.85|4146.45|136839
1659643200000|2022-08-04 20:00:00|4152.45|4151.85|4151.25|4149.75|4156.16|4155.56|4149.66|4149.06|36290
1659646800000|2022-08-04 21:00:00|4151.58|4150.08|4152.3|4150.8|4153.03|4151.53|4151.58|4150.08|3
1659650400000|2022-08-04 22:00:00|4150.78|4150.18|4151.91|4151.31|4153.16|4152.56|4148.91|4148.31|2300
1659654000000|2022-08-04 23:00:00|4152.16|4151.56|4152.41|4151.81|4155.91|4155.31|4151.91|4151.31|2867
1659657600000|2022-08-05 00:00:00|4153.16|4152.56|4155.41|4154.81|4156.91|4156.31|4152.16|4151.56|3784
1659661200000|2022-08-05 01:00:00|4155.28|4154.68|4162.16|4161.56|4163.16|4162.56|4155.16|4154.56|6945
1659664800000|2022-08-05 02:00:00|4162.03|4161.43|4162.66|4162.06|4164.91|4164.31|4160.91|4160.31|3388
1659668400000|2022-08-05 03:00:00|4162.91|4162.31|4161.91|4161.31|4163.41|4162.81|4159.66|4159.06|2460
1659672000000|2022-08-05 04:00:00|4161.66|4161.06|4162.41|4161.81|4162.91|4162.31|4160.41|4159.81|1780
1659675600000|2022-08-05 05:00:00|4162.28|4161.68|4161.91|4161.31|4162.66|4162.06|4159.16|4158.56|2934
1659679200000|2022-08-05 06:00:00|4161.66|4161.06|4156.66|4156.06|4161.66|4161.06|4156.66|4156.06|5857
1659682800000|2022-08-05 07:00:00|4156.91|4156.31|4157.91|4157.31|4159.91|4159.31|4154.66|4154.06|11439
1659686400000|2022-08-05 08:00:00|4157.41|4156.81|4151.41|4150.81|4158.66|4158.06|4148.91|4148.31|8378
1659690000000|2022-08-05 09:00:00|4151.16|4150.56|4152.66|4152.06|4153.91|4153.31|4148.91|4148.31|7481
1659693600000|2022-08-05 10:00:00|4152.78|4152.18|4148.66|4148.06|4152.91|4152.31|4146.66|4146.06|7966
1659697200000|2022-08-05 11:00:00|4148.91|4148.31|4156.16|4155.56|4156.66|4156.06|4145.28|4144.68|12363
1659700800000|2022-08-05 12:00:00|4155.91|4155.31|4107.66|4107.06|4160.28|4159.68|4102.41|4101.81|128838
1659704400000|2022-08-05 13:00:00|4107.16|4106.56|4130.81|4130.41|4132.56|4132.16|4104.16|4103.56|246202
1659708000000|2022-08-05 14:00:00|4131.31|4130.91|4140.68|4140.28|4151.81|4151.41|4128.31|4127.91|264137
1659711600000|2022-08-05 15:00:00|4140.81|4140.41|4116.56|4116.16|4141.06|4140.66|4110.81|4110.41|235923
1659715200000|2022-08-05 16:00:00|4116.68|4116.28|4135.06|4134.66|4135.93|4135.53|4116.31|4115.91|163504
1659718800000|2022-08-05 17:00:00|4134.81|4134.41|4135.31|4134.91|4145.06|4144.66|4132.56|4132.16|144417
1659722400000|2022-08-05 18:00:00|4135.56|4135.16|4130.31|4129.91|4137.06|4136.66|4124.56|4124.16|129260
1659726000000|2022-08-05 19:00:00|4130.06|4129.66|4144.77|4144.37|4147.52|4147.12|4128.31|4127.91|226794
1659729600000|2022-08-05 20:00:00|4144.69|4144.29|4140.9|4139.4|4144.79|4144.29|4138.79|4138.19|46527
1659909600000|2022-08-07 22:00:00|4146.91|4146.31|4132.54|4131.94|4147.29|4146.69|4129.54|4128.94|8464
1659913200000|2022-08-07 23:00:00|4132.41|4131.81|4131.91|4131.31|4134.04|4133.44|4131.04|4130.44|4606
1659916800000|2022-08-08 00:00:00|4132.04|4131.44|4135.54|4134.94|4139.29|4138.69|4131.29|4130.69|8399
1659920400000|2022-08-08 01:00:00|4135.41|4134.81|4135.54|4134.94|4135.79|4135.19|4131.04|4130.44|6594
1659924000000|2022-08-08 02:00:00|4135.29|4134.69|4139.54|4138.94|4141.04|4140.44|4134.54|4133.94|5768
1659927600000|2022-08-08 03:00:00|4139.29|4138.69|4138.04|4137.44|4141.91|4141.31|4137.79|4137.19|3340
1659931200000|2022-08-08 04:00:00|4138.29|4137.69|4142.04|4141.44|4142.79|4142.19|4138.29|4137.69|2688
1659934800000|2022-08-08 05:00:00|4142.16|4141.56|4146.79|4146.19|4147.41|4146.81|4141.79|4141.19|5285
1659938400000|2022-08-08 06:00:00|4146.91|4146.31|4153.79|4153.19|4154.79|4154.19|4145.54|4144.94|10233
1659942000000|2022-08-08 07:00:00|4154.04|4153.44|4158.04|4157.44|4162.41|4161.81|4153.29|4152.69|20340
1659945600000|2022-08-08 08:00:00|4158.29|4157.69|4155.29|4154.69|4161.54|4160.94|4152.79|4152.19|10996
1659949200000|2022-08-08 09:00:00|4155.41|4154.81|4155.29|4154.69|4158.54|4157.94|4151.79|4151.19|8011
1659952800000|2022-08-08 10:00:00|4155.54|4154.94|4168.04|4167.44|4168.04|4167.44|4154.79|4154.19|14204
1659956400000|2022-08-08 11:00:00|4167.79|4167.19|4168.54|4167.94|4170.29|4169.69|4161.29|4160.69|15102
1659960000000|2022-08-08 12:00:00|4168.79|4168.19|4176.04|4175.44|4176.04|4175.44|4167.04|4166.44|27708
1659963600000|2022-08-08 13:00:00|4175.79|4175.19|4181.94|4181.54|4186.19|4185.79|4158.79|4158.19|243440
1659967200000|2022-08-08 14:00:00|4182.44|4182.04|4175.19|4174.79|4186.44|4186.04|4172.69|4172.29|205745
1659970800000|2022-08-08 15:00:00|4175.31|4174.91|4158.69|4158.29|4181.19|4180.79|4145.19|4144.79|249254
1659974400000|2022-08-08 16:00:00|4158.44|4158.04|4143.19|4142.79|4160.19|4159.79|4133.69|4133.29|178769
1659978000000|2022-08-08 17:00:00|4143.44|4143.04|4148.94|4148.54|4151.94|4151.54|4138.94|4138.54|104643
1659981600000|2022-08-08 18:00:00|4149.19|4148.79|4135.28|4134.88|4149.19|4148.79|4128.78|4128.38|142234
1659985200000|2022-08-08 19:00:00|4135.03|4134.63|4140.45|4140.05|4144.2|4143.8|4131.28|4130.88|172842
1659988800000|2022-08-08 20:00:00|4140.55|4139.95|4150.12|4148.62|4150.29|4149.69|4139.54|4138.94|40739
1659992400000|2022-08-08 21:00:00|4150.14|4148.64|4150.31|4148.81|4153.1|4151.6|4149.05|4147.55|13
1659996000000|2022-08-08 22:00:00|4147.16|4146.56|4145.29|4144.69|4148.04|4147.44|4144.79|4144.19|4044
1659999600000|2022-08-08 23:00:00|4145.04|4144.44|4151.54|4150.94|4154.04|4153.44|4143.54|4142.94|8670
1660003200000|2022-08-09 00:00:00|4151.29|4150.69|4146.04|4145.44|4153.29|4152.69|4146.04|4145.44|7260
1660006800000|2022-08-09 01:00:00|4146.29|4145.69|4140.04|4139.44|4146.54|4145.94|4138.79|4138.19|7654
1660010400000|2022-08-09 02:00:00|4140.29|4139.69|4145.54|4144.94|4145.79|4145.19|4140.29|4139.69|3908
1660014000000|2022-08-09 03:00:00|4145.41|4144.81|4152.29|4151.69|4152.79|4152.19|4145.29|4144.69|5749
1660017600000|2022-08-09 04:00:00|4152.16|4151.56|4150.29|4149.69|4152.79|4152.19|4149.04|4148.44|2258
1660021200000|2022-08-09 05:00:00|4150.16|4149.56|4148.54|4147.94|4151.29|4150.69|4147.54|4146.94|3668
1660024800000|2022-08-09 06:00:00|4148.79|4148.19|4146.79|4146.19|4149.04|4148.44|4143.04|4142.44|5484
1660028400000|2022-08-09 07:00:00|4146.54|4145.94|4145.29|4144.69|4151.54|4150.94|4139.29|4138.69|12810
1660032000000|2022-08-09 08:00:00|4145.16|4144.56|4147.04|4146.44|4148.54|4147.94|4140.54|4139.94|7075
1660035600000|2022-08-09 09:00:00|4147.16|4146.56|4142.54|4141.94|4149.29|4148.69|4142.04|4141.44|6640
1660039200000|2022-08-09 10:00:00|4142.29|4141.69|4133.54|4132.94|4143.79|4143.19|4130.04|4129.44|17617
1660042800000|2022-08-09 11:00:00|4134.04|4133.44|4125.54|4124.94|4136.54|4135.94|4124.29|4123.69|20076
1660046400000|2022-08-09 12:00:00|4125.79|4125.19|4130.66|4130.06|4133.04|4132.44|4122.54|4121.94|22175
1660050000000|2022-08-09 13:00:00|4130.79|4130.19|4121.31|4120.91|4137.19|4136.79|4119.19|4118.79|185939
1660053600000|2022-08-09 14:00:00|4121.19|4120.79|4123.22|4122.82|4131.47|4131.07|4117.47|4117.07|178692
1660057200000|2022-08-09 15:00:00|4123.47|4123.07|4123.22|4122.82|4133.22|4132.82|4113.47|4113.07|159119
1660060800000|2022-08-09 16:00:00|4122.97|4122.57|4118.8|4118.4|4125.47|4125.07|4114.55|4114.15|115098
1660064400000|2022-08-09 17:00:00|4119.05|4118.65|4122.8|4122.4|4124.8|4124.4|4113.05|4112.65|110595
1660068000000|2022-08-09 18:00:00|4122.55|4122.15|4120.3|4119.9|4125.3|4124.9|4112.05|4111.65|127983
1660071600000|2022-08-09 19:00:00|4120.05|4119.65|4123.8|4123.4|4127.55|4127.15|4117.8|4117.4|191839
1660075200000|2022-08-09 20:00:00|4123.62|4123.22|4128.51|4127.01|4128.51|4127.8|4123.62|4123.12|38114
1660078800000|2022-08-09 21:00:00|4128.55|4127.05|4127.78|4126.28|4129.67|4128.17|4127.56|4126.06|0
1660082400000|2022-08-09 22:00:00|4127.52|4126.92|4125.9|4125.3|4127.9|4127.3|4125.15|4124.55|3434
1660086000000|2022-08-09 23:00:00|4125.65|4125.05|4127.9|4127.3|4128.4|4127.8|4125.15|4124.55|2734
1660089600000|2022-08-10 00:00:00|4127.77|4127.17|4119.4|4118.8|4128.77|4128.17|4119.4|4118.8|7503
1660093200000|2022-08-10 01:00:00|4119.15|4118.55|4123.65|4123.05|4126.9|4126.3|4119.15|4118.55|7014
1660096800000|2022-08-10 02:00:00|4123.4|4122.8|4121.9|4121.3|4124.77|4124.17|4118.65|4118.05|6904
1660100400000|2022-08-10 03:00:00|4122.15|4121.55|4120.4|4119.8|4123.15|4122.55|4119.9|4119.3|2188
1660104000000|2022-08-10 04:00:00|4120.52|4119.92|4122.4|4121.8|4123.15|4122.55|4120.52|4119.92|1699
1660107600000|2022-08-10 05:00:00|4122.15|4121.55|4117.4|4116.8|4122.65|4122.05|4117.4|4116.8|3225
1660111200000|2022-08-10 06:00:00|4117.15|4116.55|4118.65|4118.05|4119.65|4119.05|4114.02|4113.42|8343
1660114800000|2022-08-10 07:00:00|4118.9|4118.3|4124.9|4124.3|4128.4|4127.8|4112.65|4112.05|14826
1660118400000|2022-08-10 08:00:00|4125.02|4124.42|4136.4|4135.8|4138.9|4138.3|4123.9|4123.3|14712
1660122000000|2022-08-10 09:00:00|4136.65|4136.05|4133.9|4133.3|4138.15|4137.55|4131.15|4130.55|8181
1660125600000|2022-08-10 10:00:00|4133.65|4133.05|4132.15|4131.55|4134.9|4134.3|4129.52|4128.92|8887
1660129200000|2022-08-10 11:00:00|4132.27|4131.67|4136.65|4136.05|4136.65|4136.05|4130.9|4130.3|13226
1660132800000|2022-08-10 12:00:00|4136.52|4135.92|4190.65|4190.05|4200.15|4199.55|4135.4|4134.8|164747
1660136400000|2022-08-10 13:00:00|4190.9|4190.3|4192.3|4191.9|4198.65|4198.15|4182.05|4181.65|250464
1660140000000|2022-08-10 14:00:00|4192.05|4191.65|4198.03|4197.63|4198.53|4198.13|4177.28|4176.88|224722
1660143600000|2022-08-10 15:00:00|4198.53|4198.13|4206.28|4205.88|4210.53|4210.13|4198.53|4198.13|185066
1660147200000|2022-08-10 16:00:00|4206.03|4205.63|4200.68|4200.28|4208.28|4207.88|4193.53|4193.13|116226
1660150800000|2022-08-10 17:00:00|4200.93|4200.53|4204.43|4204.03|4207.93|4207.53|4197.18|4196.78|115058
1660154400000|2022-08-10 18:00:00|4204.68|4204.28|4194.93|4194.53|4206.43|4206.03|4194.68|4194.28|96520
1660158000000|2022-08-10 19:00:00|4194.68|4194.28|4209.36|4208.96|4211.61|4211.21|4193.68|4193.28|234194
1660161600000|2022-08-10 20:00:00|4208.23|4207.83|4208.85|4207.35|4211.08|4210.48|4205.08|4204.48|63711
1660165200000|2022-08-10 21:00:00|4208.81|4207.31|4208.66|4207.16|4209.14|4207.64|4207.86|4206.36|9
1660168800000|2022-08-10 22:00:00|4208.45|4207.85|4205.58|4204.98|4208.45|4207.85|4204.33|4203.73|3824
1660172400000|2022-08-10 23:00:00|4205.45|4204.85|4210.08|4209.48|4211.33|4210.73|4205.33|4204.73|5737
1660176000000|2022-08-11 00:00:00|4210.33|4209.73|4219.58|4218.98|4220.58|4219.98|4210.08|4209.48|11244
1660179600000|2022-08-11 01:00:00|4219.45|4218.85|4217.83|4217.23|4222.33|4221.73|4217.08|4216.48|7051
1660183200000|2022-08-11 02:00:00|4217.7|4217.1|4216.95|4216.35|4220.33|4219.73|4215.83|4215.23|3770
1660186800000|2022-08-11 03:00:00|4217.08|4216.48|4220.08|4219.48|4221.58|4220.98|4216.95|4216.35|5017
1660190400000|2022-08-11 04:00:00|4219.95|4219.35|4217.08|4216.48|4220.83|4220.23|4217.08|4216.48|3043
1660194000000|2022-08-11 05:00:00|4216.83|4216.23|4219.08|4218.48|4220.08|4219.48|4216.58|4215.98|3158
1660197600000|2022-08-11 06:00:00|4219.33|4218.73|4224.83|4224.23|4229.83|4229.23|4215.08|4214.48|16221
1660201200000|2022-08-11 07:00:00|4225.08|4224.48|4218.33|4217.73|4225.58|4224.98|4215.08|4214.48|19317
1660204800000|2022-08-11 08:00:00|4218.2|4217.6|4216.33|4215.73|4218.33|4217.73|4210.83|4210.23|15726
1660208400000|2022-08-11 09:00:00|4216.58|4215.98|4221.08|4220.48|4223.45|4222.85|4214.33|4213.73|13732
1660212000000|2022-08-11 10:00:00|4221.2|4220.6|4220.08|4219.48|4221.58|4220.98|4216.83|4216.23|15327
1660215600000|2022-08-11 11:00:00|4219.83|4219.23|4226.08|4225.48|4227.33|4226.73|4218.83|4218.23|21517
1660219200000|2022-08-11 12:00:00|4226.33|4225.73|4242.08|4241.48|4243.58|4242.98|4226.08|4225.48|66663
1660222800000|2022-08-11 13:00:00|4242.33|4241.73|4241.73|4241.33|4243.48|4243.08|4230.73|4230.33|161781
1660226400000|2022-08-11 14:00:00|4241.98|4241.58|4245.16|4244.76|4258.66|4258.26|4241.41|4241.01|249665
1660230000000|2022-08-11 15:00:00|4245.41|4245.01|4225.41|4225.01|4245.91|4245.51|4220.16|4219.76|247424
1660233600000|2022-08-11 16:00:00|4225.66|4225.26|4232.81|4232.41|4233.66|4233.26|4220.41|4220.01|119875
1660237200000|2022-08-11 17:00:00|4233.06|4232.66|4228.31|4227.91|4239.06|4238.66|4226.31|4225.91|117592
1660240800000|2022-08-11 18:00:00|4228.56|4228.16|4210.31|4209.91|4228.56|4228.16|4204.31|4203.91|174859
1660244400000|2022-08-11 19:00:00|4210.06|4209.66|4210.15|4209.75|4212.4|4212|4201.06|4200.66|217640
1660248000000|2022-08-11 20:00:00|4209.65|4209.25|4216.7|4215.2|4217.45|4216.85|4209.1|4208.6|55783
1660251600000|2022-08-11 21:00:00|4216.72|4215.22|4216.36|4214.86|4216.72|4215.22|4215.37|4213.87|3
1660255200000|2022-08-11 22:00:00|4216.07|4215.47|4211.95|4211.35|4216.57|4215.97|4209.95|4209.35|5418
1660258800000|2022-08-11 23:00:00|4211.7|4211.1|4212.7|4212.1|4213.45|4212.85|4210.57|4209.97|3130
1660262400000|2022-08-12 00:00:00|4212.95|4212.35|4206.95|4206.35|4218.7|4218.1|4206.2|4205.6|10197
1660266000000|2022-08-12 01:00:00|4207.2|4206.6|4209.7|4209.1|4212.7|4212.1|4206.7|4206.1|6386
1660269600000|2022-08-12 02:00:00|4209.82|4209.22|4213.2|4212.6|4213.7|4213.1|4209.45|4208.85|4060
1660273200000|2022-08-12 03:00:00|4213.45|4212.85|4214.2|4213.6|4215.45|4214.85|4211.95|4211.35|3339
1660276800000|2022-08-12 04:00:00|4213.95|4213.35|4213.2|4212.6|4215.2|4214.6|4212.95|4212.35|3861
1660280400000|2022-08-12 05:00:00|4212.95|4212.35|4217.07|4216.47|4217.07|4216.47|4212.7|4212.1|4748
1660284000000|2022-08-12 06:00:00|4217.2|4216.6|4219.07|4218.47|4219.95|4219.35|4215.95|4215.35|6467
1660287600000|2022-08-12 07:00:00|4219.2|4218.6|4231.45|4230.85|4233.95|4233.35|4215.45|4214.85|19650
1660291200000|2022-08-12 08:00:00|4231.7|4231.1|4228.95|4228.35|4234.95|4234.35|4227.7|4227.1|13881
1660294800000|2022-08-12 09:00:00|4229.07|4228.47|4231.45|4230.85|4233.2|4232.6|4227.95|4227.35|9763
1660298400000|2022-08-12 10:00:00|4231.2|4230.6|4223.7|4223.1|4231.57|4230.97|4222.07|4221.47|15341
1660302000000|2022-08-12 11:00:00|4223.45|4222.85|4223.2|4222.6|4224.45|4223.85|4217.7|4217.1|17368
1660305600000|2022-08-12 12:00:00|4222.95|4222.35|4229.45|4228.85|4230.2|4229.6|4220.7|4220.1|26925
1660309200000|2022-08-12 13:00:00|4229.7|4229.1|4234.47|4234.07|4237.35|4236.95|4223.1|4222.7|149811
1660312800000|2022-08-12 14:00:00|4234.35|4233.95|4232.88|4232.48|4237.38|4236.98|4218.85|4218.45|217129
1660316400000|2022-08-12 15:00:00|4233.38|4232.98|4242.88|4242.48|4246.88|4246.48|4231.63|4231.23|154657
1660320000000|2022-08-12 16:00:00|4243.13|4242.73|4250.6|4250.2|4252.35|4251.95|4242.38|4241.98|88873
1660323600000|2022-08-12 17:00:00|4250.72|4250.32|4257.1|4256.7|4259.1|4258.7|4249.35|4248.95|77887
1660327200000|2022-08-12 18:00:00|4257.35|4256.95|4266.1|4265.7|4267.1|4266.7|4255.85|4255.45|81478
1660330800000|2022-08-12 19:00:00|4265.85|4265.45|4278.39|4277.99|4280.14|4279.74|4265.1|4264.7|227719
1660334400000|2022-08-12 20:00:00|4278.89|4278.49|4278.79|4277.29|4279.36|4278.76|4275.36|4274.76|79158
1660514400000|2022-08-14 22:00:00|4274.98|4274.38|4270.86|4270.26|4275.86|4275.26|4269.61|4269.01|6679
1660518000000|2022-08-14 23:00:00|4270.61|4270.01|4266.36|4265.76|4273.36|4272.76|4266.11|4265.51|5394
1660521600000|2022-08-15 00:00:00|4266.61|4266.01|4269.11|4268.51|4271.86|4271.26|4266.61|4266.01|6441
1660525200000|2022-08-15 01:00:00|4268.86|4268.26|4273.11|4272.51|4273.36|4272.76|4265.61|4265.01|9611
1660528800000|2022-08-15 02:00:00|4273.36|4272.76|4266.61|4266.01|4273.36|4272.76|4265.86|4265.26|6366
1660532400000|2022-08-15 03:00:00|4266.36|4265.76|4268.86|4268.26|4269.61|4269.01|4266.11|4265.51|4167
1660536000000|2022-08-15 04:00:00|4269.11|4268.51|4269.11|4268.51|4270.36|4269.76|4268.61|4268.01|2094
1660539600000|2022-08-15 05:00:00|4269.36|4268.76|4269.11|4268.51|4271.11|4270.51|4266.11|4265.51|4971
1660543200000|2022-08-15 06:00:00|4269.36|4268.76|4267.86|4267.26|4270.86|4270.26|4267.61|4267.01|5075
1660546800000|2022-08-15 07:00:00|4267.61|4267.01|4257.11|4256.51|4268.86|4268.26|4256.36|4255.76|17637
1660550400000|2022-08-15 08:00:00|4256.86|4256.26|4258.86|4258.26|4263.61|4263.01|4256.86|4256.26|10902
1660554000000|2022-08-15 09:00:00|4258.98|4258.38|4257.86|4257.26|4260.61|4260.01|4253.36|4252.76|13340
1660557600000|2022-08-15 10:00:00|4258.11|4257.51|4259.61|4259.01|4260.36|4259.76|4254.11|4253.51|16976
1660561200000|2022-08-15 11:00:00|4259.86|4259.26|4255.11|4254.51|4260.86|4260.26|4251.61|4251.01|17422
1660564800000|2022-08-15 12:00:00|4254.86|4254.26|4246.86|4246.26|4259.11|4258.51|4246.61|4246.01|31722
1660568400000|2022-08-15 13:00:00|4246.61|4246.01|4277.26|4276.86|4281.26|4280.86|4246.61|4246.01|197174
1660572000000|2022-08-15 14:00:00|4277.51|4277.11|4265.51|4265.11|4277.51|4277.11|4263.76|4263.36|199774
1660575600000|2022-08-15 15:00:00|4265.76|4265.36|4288.01|4287.61|4290.26|4289.86|4262.26|4261.86|186586
1660579200000|2022-08-15 16:00:00|4288.26|4287.86|4296.42|4296.02|4297.67|4297.27|4285.26|4284.86|119027
1660582800000|2022-08-15 17:00:00|4296.67|4296.27|4294.17|4293.77|4298.42|4298.02|4289.67|4289.27|88240
1660586400000|2022-08-15 18:00:00|4293.92|4293.52|4297.92|4297.52|4298.67|4298.27|4289.67|4289.27|95364
1660590000000|2022-08-15 19:00:00|4297.67|4297.27|4296.92|4296.52|4301.42|4301.02|4293.92|4293.52|187199
1660593600000|2022-08-15 20:00:00|4296.7|4296.3|4292.9|4291.4|4297.05|4296.45|4291.55|4290.95|46726
1660597200000|2022-08-15 21:00:00|4293.33|4291.83|4293.15|4291.65|4293.74|4292.24|4292.82|4291.32|0
1660600800000|2022-08-15 22:00:00|4293.08|4291.58|4290.8|4290.2|4293.08|4292.32|4290.05|4289.45|3575
1660604400000|2022-08-15 23:00:00|4291.05|4290.45|4292.55|4291.95|4294.3|4293.7|4290.05|4289.45|3808
1660608000000|2022-08-16 00:00:00|4292.3|4291.7|4289.3|4288.7|4292.3|4291.7|4287.8|4287.2|7561
1660611600000|2022-08-16 01:00:00|4289.55|4288.95|4290.8|4290.2|4291.05|4290.45|4284.8|4284.2|9387
1660615200000|2022-08-16 02:00:00|4290.67|4290.07|4295.8|4295.2|4297.8|4297.2|4290.05|4289.45|7200
1660618800000|2022-08-16 03:00:00|4295.55|4294.95|4291.3|4290.7|4295.8|4295.2|4290.55|4289.95|4468
1660622400000|2022-08-16 04:00:00|4291.55|4290.95|4292.8|4292.2|4293.42|4292.82|4290.8|4290.2|2340
1660626000000|2022-08-16 05:00:00|4293.05|4292.45|4293.55|4292.95|4294.05|4293.45|4288.8|4288.2|3690
1660629600000|2022-08-16 06:00:00|4293.3|4292.7|4286.55|4285.95|4293.55|4292.95|4286.55|4285.95|6834
1660633200000|2022-08-16 07:00:00|4286.8|4286.2|4290.55|4289.95|4291.05|4290.45|4282.8|4282.2|15022
1660636800000|2022-08-16 08:00:00|4290.8|4290.2|4293.3|4292.7|4296.8|4296.2|4288.55|4287.95|12761
1660640400000|2022-08-16 09:00:00|4293.42|4292.82|4289.55|4288.95|4294.05|4293.45|4285.8|4285.2|9752
1660644000000|2022-08-16 10:00:00|4289.3|4288.7|4286.8|4286.2|4289.8|4289.2|4284.55|4283.95|8662
1660647600000|2022-08-16 11:00:00|4286.55|4285.95|4292.8|4292.2|4294.3|4293.7|4284.8|4284.2|15542
1660651200000|2022-08-16 12:00:00|4292.55|4291.95|4285.3|4284.7|4295.3|4294.7|4281.55|4280.95|26809
1660654800000|2022-08-16 13:00:00|4285.55|4284.95|4291.7|4291.3|4295.2|4294.8|4283.3|4282.7|153456
1660658400000|2022-08-16 14:00:00|4291.45|4291.05|4283.73|4283.33|4293.4|4293|4277.73|4277.33|201092
1660662000000|2022-08-16 15:00:00|4283.98|4283.58|4310.73|4310.33|4312.73|4312.33|4283.23|4282.83|162577
1660665600000|2022-08-16 16:00:00|4310.98|4310.58|4306.54|4306.14|4314.23|4313.83|4304.79|4304.39|99908
1660669200000|2022-08-16 17:00:00|4306.79|4306.39|4318.29|4317.89|4319.29|4318.89|4305.04|4304.64|92204
1660672800000|2022-08-16 18:00:00|4318.04|4317.64|4299.29|4298.89|4325.54|4325.14|4289.79|4289.39|199541
1660676400000|2022-08-16 19:00:00|4298.79|4298.39|4305.38|4304.98|4312.38|4311.98|4292.04|4291.64|224064
1660680000000|2022-08-16 20:00:00|4304.6|4304.2|4308.05|4306.55|4308.08|4307.35|4299.7|4299.1|51790
1660683600000|2022-08-16 21:00:00|4307.75|4306.25|4307.53|4306.03|4307.86|4306.36|4306.71|4305.21|0
1660687200000|2022-08-16 22:00:00|4306.82|4306.22|4303.57|4302.97|4306.82|4306.22|4302.45|4301.85|5225
1660690800000|2022-08-16 23:00:00|4303.45|4302.85|4304.95|4304.35|4306.2|4305.6|4301.2|4300.6|5021
1660694400000|2022-08-17 00:00:00|4304.7|4304.1|4305.7|4305.1|4309.95|4309.35|4302.7|4302.1|7631
1660698000000|2022-08-17 01:00:00|4305.57|4304.97|4305.2|4304.6|4305.7|4305.1|4301.7|4301.1|6290
1660701600000|2022-08-17 02:00:00|4304.95|4304.35|4304.2|4303.6|4306.7|4306.1|4302.95|4302.35|3824
1660705200000|2022-08-17 03:00:00|4304.32|4303.72|4304.95|4304.35|4305.2|4304.6|4303.2|4302.6|2441
1660708800000|2022-08-17 04:00:00|4305.07|4304.47|4308.2|4307.6|4308.7|4308.1|4305.07|4304.47|2107
1660712400000|2022-08-17 05:00:00|4308.45|4307.85|4311.7|4311.1|4312.2|4311.6|4307.2|4306.6|4749
1660716000000|2022-08-17 06:00:00|4311.95|4311.35|4302.2|4301.6|4311.95|4311.35|4301.7|4301.1|8797
1660719600000|2022-08-17 07:00:00|4302.57|4301.97|4294.95|4294.35|4303.2|4302.6|4294.7|4294.1|16280
1660723200000|2022-08-17 08:00:00|4294.7|4294.1|4288.45|4287.85|4296.2|4295.6|4287.7|4287.1|16895
1660726800000|2022-08-17 09:00:00|4288.2|4287.6|4282.82|4282.22|4291.2|4290.6|4280.95|4280.35|17635
1660730400000|2022-08-17 10:00:00|4282.95|4282.35|4276.95|4276.35|4283.2|4282.6|4273.2|4272.6|22948
1660734000000|2022-08-17 11:00:00|4277.07|4276.47|4270.7|4270.1|4278.32|4277.72|4267.07|4266.47|27167
1660737600000|2022-08-17 12:00:00|4270.95|4270.35|4266.95|4266.35|4274.45|4273.85|4263.7|4263.1|51168
1660741200000|2022-08-17 13:00:00|4266.7|4266.1|4276.97|4276.57|4281.35|4280.95|4264.2|4263.6|186346
1660744800000|2022-08-17 14:00:00|4277.1|4276.7|4262.35|4261.95|4282.85|4282.45|4260.85|4260.45|226145
1660748400000|2022-08-17 15:00:00|4262.1|4261.7|4256.16|4255.76|4272.16|4271.76|4252.66|4252.26|175945
1660752000000|2022-08-17 16:00:00|4256.41|4256.01|4272.48|4272.08|4275.91|4275.51|4255.91|4255.51|118602
1660755600000|2022-08-17 17:00:00|4272.73|4272.33|4274.23|4273.83|4278.73|4278.33|4267.98|4267.58|99985
1660759200000|2022-08-17 18:00:00|4273.98|4273.58|4284.98|4284.58|4302.73|4302.33|4271.23|4270.83|285974
1660762800000|2022-08-17 19:00:00|4284.73|4284.33|4274.23|4273.83|4292.98|4292.58|4269.23|4268.83|259597
1660766400000|2022-08-17 20:00:00|4273.58|4273.18|4278.36|4276.86|4278.43|4277.83|4273.18|4272.58|37711
1660770000000|2022-08-17 21:00:00|4278.22|4276.72|4276.84|4275.34|4278.47|4276.97|4276.69|4275.19|0
1660773600000|2022-08-17 22:00:00|4276.55|4275.95|4269.43|4268.83|4276.55|4275.95|4268.43|4267.83|4523
1660777200000|2022-08-17 23:00:00|4269.18|4268.58|4266.43|4265.83|4269.43|4268.83|4264.43|4263.83|8411
1660780800000|2022-08-18 00:00:00|4266.18|4265.58|4265.93|4265.33|4266.93|4266.33|4261.93|4261.33|7463
1660784400000|2022-08-18 01:00:00|4265.68|4265.08|4267.43|4266.83|4272.18|4271.58|4265.3|4264.7|6947
1660788000000|2022-08-18 02:00:00|4267.3|4266.7|4270.18|4269.58|4272.18|4271.58|4266.93|4266.33|3688
1660791600000|2022-08-18 03:00:00|4270.43|4269.83|4269.8|4269.2|4272.43|4271.83|4268.18|4267.58|2659
1660795200000|2022-08-18 04:00:00|4269.68|4269.08|4266.68|4266.08|4271.68|4271.08|4266.43|4265.83|2748
1660798800000|2022-08-18 05:00:00|4266.43|4265.83|4263.18|4262.58|4270.93|4270.33|4263.18|4262.58|4831
1660802400000|2022-08-18 06:00:00|4263.43|4262.83|4256.68|4256.08|4266.93|4266.33|4255.68|4255.08|10329
1660806000000|2022-08-18 07:00:00|4257.05|4256.45|4262.43|4261.83|4264.93|4264.33|4255.43|4254.83|11607
1660809600000|2022-08-18 08:00:00|4262.68|4262.08|4270.68|4270.08|4270.93|4270.33|4259.93|4259.33|10381
1660813200000|2022-08-18 09:00:00|4270.43|4269.83|4279.18|4278.58|4279.93|4279.33|4269.93|4269.33|11675
1660816800000|2022-08-18 10:00:00|4278.93|4278.33|4277.43|4276.83|4284.68|4284.08|4276.43|4275.83|13104
1660820400000|2022-08-18 11:00:00|4277.18|4276.58|4283.18|4282.58|4283.43|4282.83|4275.43|4274.83|12078
1660824000000|2022-08-18 12:00:00|4283.05|4282.45|4281.18|4280.58|4289.68|4289.08|4275.43|4274.83|35645
1660827600000|2022-08-18 13:00:00|4281.43|4280.83|4266.2|4265.8|4281.93|4281.33|4264.08|4263.68|169797
1660831200000|2022-08-18 14:00:00|4266.08|4265.68|4274.63|4274.23|4280.88|4280.48|4261.08|4260.68|203106
1660834800000|2022-08-18 15:00:00|4274.88|4274.48|4283.88|4283.48|4288.63|4288.23|4268.88|4268.48|160797
1660838400000|2022-08-18 16:00:00|4284.13|4283.73|4271.06|4270.66|4286.63|4286.23|4265.81|4265.41|135386
1660842000000|2022-08-18 17:00:00|4270.81|4270.41|4277.06|4276.66|4281.06|4280.66|4269.06|4268.66|133647
1660845600000|2022-08-18 18:00:00|4276.81|4276.41|4283.81|4283.41|4285.81|4285.41|4274.81|4274.41|110084
1660849200000|2022-08-18 19:00:00|4283.56|4283.16|4285.88|4285.48|4293.13|4292.73|4280.13|4279.73|214247
1660852800000|2022-08-18 20:00:00|4285.75|4285.35|4286.31|4284.81|4287.6|4287|4282.35|4281.75|47879
1660856400000|2022-08-18 21:00:00|4286.42|4284.92|4285.51|4284.01|4286.64|4285.14|4285.51|4284.01|0
1660860000000|2022-08-18 22:00:00|4284.72|4284.12|4283.1|4282.5|4285.47|4284.87|4282.6|4282|3289
1660863600000|2022-08-18 23:00:00|4283.22|4282.62|4284.1|4283.5|4284.1|4283.5|4281.6|4281|2749
1660867200000|2022-08-19 00:00:00|4283.85|4283.25|4278.35|4277.75|4285.6|4285|4276.85|4276.25|9403
1660870800000|2022-08-19 01:00:00|4278.6|4278|4278.85|4278.25|4280.35|4279.75|4274.6|4274|6950
1660874400000|2022-08-19 02:00:00|4279.1|4278.5|4282.6|4282|4282.6|4282|4277.35|4276.75|4886
1660878000000|2022-08-19 03:00:00|4282.72|4282.12|4276.6|4276|4283.1|4282.5|4276.6|4276|4533
1660881600000|2022-08-19 04:00:00|4276.85|4276.25|4275.35|4274.75|4277.6|4277|4274.85|4274.25|3072
1660885200000|2022-08-19 05:00:00|4275.6|4275|4273.1|4272.5|4275.85|4275.25|4270.1|4269.5|6541
1660888800000|2022-08-19 06:00:00|4273.35|4272.75|4260.1|4259.5|4273.35|4272.75|4258.85|4258.25|13463
1660892400000|2022-08-19 07:00:00|4259.6|4259|4263.72|4263.12|4266.85|4266.25|4258.1|4257.5|15005
1660896000000|2022-08-19 08:00:00|4263.6|4263|4252.35|4251.75|4266.35|4265.75|4247.85|4247.25|22329
1660899600000|2022-08-19 09:00:00|4252.6|4252|4250.6|4250|4257.1|4256.5|4249.85|4249.25|18053
1660903200000|2022-08-19 10:00:00|4250.35|4249.75|4241.85|4241.25|4252.6|4252|4238.85|4238.25|20291
1660906800000|2022-08-19 11:00:00|4242.1|4241.5|4247.35|4246.75|4247.35|4246.75|4239.6|4239|21470
1660910400000|2022-08-19 12:00:00|4247.47|4246.87|4247.6|4247|4250.85|4250.25|4240.97|4240.37|35165
1660914000000|2022-08-19 13:00:00|4247.85|4247.25|4237.75|4237.35|4259|4258.6|4234.25|4233.85|267113
1660917600000|2022-08-19 14:00:00|4238|4237.6|4231.28|4230.88|4241.53|4241.13|4230.78|4230.38|247829
1660921200000|2022-08-19 15:00:00|4231.53|4231.13|4231.53|4231.13|4237.28|4236.88|4223.53|4223.13|206189
1660924800000|2022-08-19 16:00:00|4231.28|4230.88|4239.58|4239.18|4243.58|4243.18|4228.03|4227.63|132430
1660928400000|2022-08-19 17:00:00|4239.83|4239.43|4235.08|4234.68|4243.08|4242.68|4226.83|4226.43|127301
1660932000000|2022-08-19 18:00:00|4235.33|4234.93|4224.58|4224.18|4236.08|4235.68|4222.08|4221.68|130100
1660935600000|2022-08-19 19:00:00|4224.33|4223.93|4228.27|4227.87|4234.77|4234.37|4218.83|4218.43|278498
1660939200000|2022-08-19 20:00:00|4227.83|4227.43|4226.53|4225.03|4229.18|4228.58|4225.8|4224.76|53631
1660942800000|2022-08-19 21:00:00|4226.5|4225|4226.5|4225|4226.5|4225|4226.5|4225|0
1661119200000|2022-08-21 22:00:00|4214.8|4214.2|4214.93|4214.33|4217.18|4216.58|4211.18|4210.58|9198
1661122800000|2022-08-21 23:00:00|4214.8|4214.2|4207.18|4206.58|4216.18|4215.58|4204.93|4204.33|8284
1661126400000|2022-08-22 00:00:00|4207.43|4206.83|4206.18|4205.58|4210.18|4209.58|4204.18|4203.58|9429
1661130000000|2022-08-22 01:00:00|4205.93|4205.33|4211.43|4210.83|4213.18|4212.58|4205.43|4204.83|8385
1661133600000|2022-08-22 02:00:00|4211.68|4211.08|4218.68|4218.08|4218.93|4218.33|4211.18|4210.58|7088
1661137200000|2022-08-22 03:00:00|4218.43|4217.83|4213.43|4212.83|4218.8|4218.2|4212.55|4211.95|4070
1661140800000|2022-08-22 04:00:00|4213.18|4212.58|4208.93|4208.33|4213.43|4212.83|4208.68|4208.08|3452
1661144400000|2022-08-22 05:00:00|4209.18|4208.58|4207.68|4207.08|4211.93|4211.33|4207.18|4206.58|5494
1661148000000|2022-08-22 06:00:00|4207.93|4207.33|4205.18|4204.58|4208.68|4208.08|4200.68|4200.08|11901
1661151600000|2022-08-22 07:00:00|4204.93|4204.33|4186.68|4186.08|4210.68|4210.08|4184.68|4184.08|28950
1661155200000|2022-08-22 08:00:00|4186.93|4186.33|4182.43|4181.83|4187.68|4187.08|4176.18|4175.58|30293
1661158800000|2022-08-22 09:00:00|4182.18|4181.58|4179.43|4178.83|4183.18|4182.58|4173.43|4172.83|19669
1661162400000|2022-08-22 10:00:00|4179.18|4178.58|4182.93|4182.33|4184.93|4184.33|4178.68|4178.08|16447
1661166000000|2022-08-22 11:00:00|4183.18|4182.58|4182.68|4182.08|4186.43|4185.83|4178.68|4178.08|15671
1661169600000|2022-08-22 12:00:00|4182.43|4181.83|4176.68|4176.08|4182.55|4181.95|4176.43|4175.83|29115
1661173200000|2022-08-22 13:00:00|4176.8|4176.2|4167.58|4167.18|4179.93|4179.33|4161.83|4161.43|214761
1661176800000|2022-08-22 14:00:00|4167.33|4166.93|4149.33|4148.93|4168.08|4167.68|4149.33|4148.93|259894
1661180400000|2022-08-22 15:00:00|4149.58|4149.18|4160.33|4159.93|4163.08|4162.68|4149.08|4148.68|176632
1661184000000|2022-08-22 16:00:00|4160.58|4160.18|4157.72|4157.32|4163.33|4162.93|4152.97|4152.57|135578
1661187600000|2022-08-22 17:00:00|4158.22|4157.82|4139.72|4139.32|4158.22|4157.82|4138.72|4138.32|147730
1661191200000|2022-08-22 18:00:00|4139.47|4139.07|4134.72|4134.32|4141.72|4141.32|4131.47|4131.07|136617
1661194800000|2022-08-22 19:00:00|4134.47|4134.07|4140.74|4140.34|4143.72|4143.32|4130.24|4129.84|329982
1661198400000|2022-08-22 20:00:00|4140.69|4140.29|4145.25|4143.75|4145.54|4144.94|4140.29|4139.69|58586
1661202000000|2022-08-22 21:00:00|4145.21|4143.71|4145.65|4144.15|4145.83|4144.33|4144.52|4143.02|0
1661205600000|2022-08-22 22:00:00|4145.41|4144.81|4147.29|4146.69|4148.54|4147.94|4142.29|4141.69|5736
1661209200000|2022-08-22 23:00:00|4147.41|4146.81|4150.79|4150.19|4151.29|4150.69|4146.54|4145.94|6329
1661212800000|2022-08-23 00:00:00|4151.04|4150.44|4143.04|4142.44|4151.79|4151.19|4142.29|4141.69|10377
1661216400000|2022-08-23 01:00:00|4143.16|4142.56|4143.29|4142.69|4148.91|4148.31|4141.79|4141.19|10420
1661220000000|2022-08-23 02:00:00|4143.54|4142.94|4149.04|4148.44|4150.04|4149.44|4143.54|4142.94|5241
1661223600000|2022-08-23 03:00:00|4149.29|4148.69|4145.29|4144.69|4150.04|4149.44|4145.04|4144.44|4443
1661227200000|2022-08-23 04:00:00|4145.54|4144.94|4140.79|4140.19|4146.54|4145.94|4140.04|4139.44|5235
1661230800000|2022-08-23 05:00:00|4140.54|4139.94|4133.54|4132.94|4141.54|4140.94|4130.29|4129.69|11784
1661234400000|2022-08-23 06:00:00|4133.79|4133.19|4123.29|4122.69|4137.29|4136.69|4116.54|4115.94|22380
1661238000000|2022-08-23 07:00:00|4123.54|4122.94|4146.79|4146.19|4148.79|4148.19|4123.16|4122.56|29813
1661241600000|2022-08-23 08:00:00|4147.29|4146.69|4147.04|4146.44|4155.29|4154.69|4146.79|4146.19|16144
1661245200000|2022-08-23 09:00:00|4146.79|4146.19|4151.29|4150.69|4151.79|4151.19|4143.04|4142.44|11017
1661248800000|2022-08-23 10:00:00|4151.04|4150.44|4143.54|4142.94|4151.29|4150.69|4140.54|4139.94|14570
1661252400000|2022-08-23 11:00:00|4143.29|4142.69|4147.04|4146.44|4148.29|4147.69|4139.29|4138.69|17130
1661256000000|2022-08-23 12:00:00|4146.79|4146.19|4136.66|4136.06|4147.79|4147.19|4135.04|4134.44|33786
1661259600000|2022-08-23 13:00:00|4136.79|4136.19|4144.81|4144.41|4150.94|4150.54|4129.69|4129.29|219051
1661263200000|2022-08-23 14:00:00|4144.94|4144.54|4135.06|4134.66|4160.31|4159.91|4133.81|4133.41|302682
1661266800000|2022-08-23 15:00:00|4134.81|4134.41|4135.31|4134.91|4141.31|4140.91|4126.06|4125.66|191054
1661270400000|2022-08-23 16:00:00|4135.56|4135.16|4137.01|4136.61|4138.26|4137.86|4123.56|4123.16|144378
1661274000000|2022-08-23 17:00:00|4137.26|4136.86|4130.76|4130.36|4142.01|4141.61|4126.51|4126.11|132034
1661277600000|2022-08-23 18:00:00|4130.51|4130.11|4134.26|4133.86|4139.01|4138.61|4128.01|4127.61|112292
1661281200000|2022-08-23 19:00:00|4134.01|4133.61|4129.6|4129.2|4141.26|4140.86|4127.6|4127.2|202181
1661284800000|2022-08-23 20:00:00|4129.52|4129.12|4126.94|4125.44|4131.62|4131.02|4125.99|4125.39|41626
1661288400000|2022-08-23 21:00:00|4126.97|4125.47|4126.9|4125.4|4127.26|4125.76|4126.39|4124.89|0
1661292000000|2022-08-23 22:00:00|4126.24|4125.64|4129.37|4128.77|4130.12|4129.52|4125.24|4124.64|3712
1661295600000|2022-08-23 23:00:00|4129.62|4129.02|4127.37|4126.77|4131.37|4130.77|4126.12|4125.52|4528
1661299200000|2022-08-24 00:00:00|4127.62|4127.02|4125.12|4124.52|4129.87|4129.27|4123.62|4123.02|7608
1661302800000|2022-08-24 01:00:00|4124.87|4124.27|4117.62|4117.02|4125.87|4125.27|4114.37|4113.77|14081
1661306400000|2022-08-24 02:00:00|4117.87|4117.27|4114.37|4113.77|4119.12|4118.52|4112.62|4112.02|8946
1661310000000|2022-08-24 03:00:00|4114.49|4113.89|4114.62|4114.02|4115.87|4115.27|4113.12|4112.52|4049
1661313600000|2022-08-24 04:00:00|4114.49|4113.89|4123.37|4122.77|4124.37|4123.77|4112.12|4111.52|6099
1661317200000|2022-08-24 05:00:00|4123.24|4122.64|4123.37|4122.77|4125.49|4124.89|4120.87|4120.27|5271
1661320800000|2022-08-24 06:00:00|4123.12|4122.52|4123.37|4122.77|4127.87|4127.27|4118.87|4118.27|7788
1661324400000|2022-08-24 07:00:00|4123.12|4122.52|4117.37|4116.77|4130.62|4130.02|4109.12|4108.52|24059
1661328000000|2022-08-24 08:00:00|4117.62|4117.02|4132.12|4131.52|4133.87|4133.27|4116.37|4115.77|17725
1661331600000|2022-08-24 09:00:00|4131.87|4131.27|4126.12|4125.52|4133.87|4133.27|4124.87|4124.27|8045
1661335200000|2022-08-24 10:00:00|4126.37|4125.77|4124.87|4124.27|4129.87|4129.27|4123.62|4123.02|10013
1661338800000|2022-08-24 11:00:00|4125.12|4124.52|4136.37|4135.77|4138.12|4137.52|4124.12|4123.52|14825
1661342400000|2022-08-24 12:00:00|4136.62|4136.02|4132.12|4131.52|4140.62|4140.02|4127.37|4126.77|32100
1661346000000|2022-08-24 13:00:00|4132.37|4131.77|4128.27|4127.87|4132.37|4131.87|4119.77|4119.37|153533
1661349600000|2022-08-24 14:00:00|4128.02|4127.62|4136.8|4136.4|4142.3|4141.9|4124.27|4123.87|228651
1661353200000|2022-08-24 15:00:00|4137.05|4136.65|4153.3|4152.9|4157.3|4156.9|4135.8|4135.4|180896
1661356800000|2022-08-24 16:00:00|4153.55|4153.15|4136.81|4136.41|4156.05|4155.65|4134.06|4133.66|132958
1661360400000|2022-08-24 17:00:00|4136.56|4136.16|4136.81|4136.41|4141.31|4140.91|4131.06|4130.66|95940
1661364000000|2022-08-24 18:00:00|4137.06|4136.66|4139.56|4139.16|4140.56|4140.16|4133.31|4132.91|91198
1661367600000|2022-08-24 19:00:00|4139.81|4139.41|4142.18|4141.78|4150.68|4150.28|4138.56|4138.16|192753
1661371200000|2022-08-24 20:00:00|4142.43|4141.58|4148.61|4147.11|4148.68|4148.08|4140.68|4140.08|54324
1661374800000|2022-08-24 21:00:00|4148.58|4147.08|4147.6|4146.1|4148.61|4147.11|4147.01|4145.51|2
1661378400000|2022-08-24 22:00:00|4146.8|4146.2|4146.68|4146.08|4149.18|4148.58|4145.68|4145.08|3637
1661382000000|2022-08-24 23:00:00|4146.93|4146.33|4143.93|4143.33|4148.05|4147.45|4142.93|4142.33|3636
1661385600000|2022-08-25 00:00:00|4144.18|4143.58|4151.93|4151.33|4152.68|4152.08|4141.68|4141.08|9589
1661389200000|2022-08-25 01:00:00|4151.8|4151.2|4153.43|4152.83|4155.68|4155.08|4150.93|4150.33|7930
1661392800000|2022-08-25 02:00:00|4153.68|4153.08|4153.43|4152.83|4155.43|4154.83|4151.68|4151.08|5251
1661396400000|2022-08-25 03:00:00|4153.68|4153.08|4152.68|4152.08|4155.18|4154.58|4151.43|4150.83|3776
1661400000000|2022-08-25 04:00:00|4152.93|4152.33|4158.43|4157.83|4159.43|4158.83|4151.93|4151.33|5006
1661403600000|2022-08-25 05:00:00|4158.68|4158.08|4157.43|4156.83|4161.93|4161.33|4156.68|4156.08|7941
1661407200000|2022-08-25 06:00:00|4157.18|4156.58|4180.18|4179.58|4185.68|4185.08|4156.68|4156.08|33635
1661410800000|2022-08-25 07:00:00|4180.93|4180.33|4182.43|4181.83|4182.68|4182.08|4176.18|4175.58|19074
1661414400000|2022-08-25 08:00:00|4182.68|4182.08|4176.93|4176.33|4184.18|4183.58|4174.68|4174.08|11193
1661418000000|2022-08-25 09:00:00|4176.68|4176.08|4160.93|4160.33|4178.18|4177.58|4158.93|4158.33|19870
1661421600000|2022-08-25 10:00:00|4160.68|4160.08|4163.43|4162.83|4165.18|4164.58|4158.93|4158.33|10948
1661425200000|2022-08-25 11:00:00|4163.18|4162.58|4166.18|4165.58|4170.55|4169.95|4161.68|4161.08|16324
1661428800000|2022-08-25 12:00:00|4165.93|4165.33|4159.18|4158.58|4169.43|4168.83|4154.18|4153.58|32457
1661432400000|2022-08-25 13:00:00|4159.43|4158.83|4169.33|4168.93|4170.08|4169.68|4146.08|4145.68|204097
1661436000000|2022-08-25 14:00:00|4169.58|4169.18|4177.24|4176.84|4184.49|4184.09|4166.08|4165.68|247001
1661439600000|2022-08-25 15:00:00|4176.99|4176.59|4167.24|4166.84|4177.49|4177.09|4156.24|4155.84|221211
1661443200000|2022-08-25 16:00:00|4166.99|4166.59|4160.81|4160.41|4167.99|4167.59|4152.81|4152.41|132237
1661446800000|2022-08-25 17:00:00|4160.56|4160.16|4173.56|4173.16|4175.81|4175.41|4158.56|4158.16|141464
1661450400000|2022-08-25 18:00:00|4173.81|4173.41|4172.31|4171.91|4176.06|4175.66|4166.81|4166.41|111511
1661454000000|2022-08-25 19:00:00|4172.56|4172.16|4201.19|4200.79|4201.69|4201.29|4170.81|4170.41|264755
1661457600000|2022-08-25 20:00:00|4201.08|4200.68|4195.03|4193.53|4201.93|4201.33|4193.43|4192.83|62114
1661461200000|2022-08-25 21:00:00|4194.81|4193.31|4197.11|4195.61|4197.58|4196.08|4194.81|4193.31|0
1661464800000|2022-08-25 22:00:00|4197.05|4196.45|4193.93|4193.33|4199.55|4198.95|4192.18|4191.58|4684
1661468400000|2022-08-25 23:00:00|4194.18|4193.58|4195.43|4194.83|4199.18|4198.58|4194.18|4193.58|6147
1661472000000|2022-08-26 00:00:00|4195.18|4194.58|4197.43|4196.83|4198.43|4197.83|4191.68|4191.08|7562
1661475600000|2022-08-26 01:00:00|4197.18|4196.58|4198.43|4197.83|4199.18|4198.58|4194.05|4193.45|8744
1661479200000|2022-08-26 02:00:00|4198.18|4197.58|4198.68|4198.08|4199.18|4198.58|4197.18|4196.58|4885
1661482800000|2022-08-26 03:00:00|4198.43|4197.83|4197.68|4197.08|4199.18|4198.58|4197.43|4196.83|4535
1661486400000|2022-08-26 04:00:00|4197.43|4196.83|4194.68|4194.08|4197.68|4197.08|4194.18|4193.58|3612
1661490000000|2022-08-26 05:00:00|4194.43|4193.83|4192.68|4192.08|4195.68|4195.08|4191.43|4190.83|5741
1661493600000|2022-08-26 06:00:00|4192.43|4191.83|4193.93|4193.33|4194.93|4194.33|4189.93|4189.33|8434
1661497200000|2022-08-26 07:00:00|4194.18|4193.58|4189.68|4189.08|4198.43|4197.83|4187.68|4187.08|17404
1661500800000|2022-08-26 08:00:00|4189.43|4188.83|4187.43|4186.83|4191.93|4191.33|4183.93|4183.33|14758
1661504400000|2022-08-26 09:00:00|4187.68|4187.08|4184.68|4184.08|4188.68|4188.08|4182.55|4181.95|12134
1661508000000|2022-08-26 10:00:00|4184.43|4183.83|4184.18|4183.58|4187.43|4186.83|4181.68|4181.08|10853
1661511600000|2022-08-26 11:00:00|4184.43|4183.83|4189.43|4188.83|4191.18|4190.58|4179.43|4178.83|17534
1661515200000|2022-08-26 12:00:00|4189.68|4189.08|4200.18|4199.58|4201.05|4200.45|4184.8|4184.2|58903
1661518800000|2022-08-26 13:00:00|4200.43|4199.83|4197.33|4196.93|4216.18|4215.58|4186.33|4185.93|151808
1661522400000|2022-08-26 14:00:00|4197.45|4197.05|4133|4132.6|4205|4204.6|4125|4124.6|497136
1661526000000|2022-08-26 15:00:00|4132.75|4132.35|4115.75|4115.35|4134|4133.6|4106|4105.6|291010
1661529600000|2022-08-26 16:00:00|4115.5|4115.1|4108.5|4108.1|4115.75|4115.35|4098.75|4098.35|175437
1661533200000|2022-08-26 17:00:00|4108|4107.6|4096|4095.6|4111.75|4111.35|4094|4093.6|134977
1661536800000|2022-08-26 18:00:00|4095.75|4095.35|4079.5|4079.1|4098.25|4097.85|4078.5|4078.1|173485
1661540400000|2022-08-26 19:00:00|4079.25|4078.85|4058.5|4058.1|4084.5|4084.1|4058|4057.6|431231
1661544000000|2022-08-26 20:00:00|4058.3|4057.9|4043.68|4042.18|4058.65|4058.05|4042.52|4041.92|102362
1661547600000|2022-08-26 21:00:00|4043.72|4042.22|4043.72|4042.22|4043.72|4042.22|4043.72|4042.22|0
1661724000000|2022-08-28 22:00:00|4026.52|4025.92|4025.02|4024.42|4030.9|4030.3|4018.65|4018.05|23433
1661727600000|2022-08-28 23:00:00|4025.15|4024.55|4012.52|4011.92|4026.4|4025.8|4009.65|4009.05|17387
1661731200000|2022-08-29 00:00:00|4012.4|4011.8|4010.9|4010.3|4021.9|4021.3|4008.9|4008.3|26402
1661734800000|2022-08-29 01:00:00|4011.15|4010.55|4016.15|4015.55|4016.4|4015.8|4006.52|4005.92|17383
1661738400000|2022-08-29 02:00:00|4016.4|4015.8|4022.15|4021.55|4026.9|4026.3|4014.9|4014.3|14153
1661742000000|2022-08-29 03:00:00|4022.4|4021.8|4028.4|4027.8|4028.65|4028.05|4020.65|4020.05|10159
1661745600000|2022-08-29 04:00:00|4028.65|4028.05|4025.15|4024.55|4030.4|4029.8|4022.4|4021.8|8858
1661749200000|2022-08-29 05:00:00|4025.27|4024.67|4015.4|4014.8|4027.4|4026.8|4015.15|4014.55|10861
1661752800000|2022-08-29 06:00:00|4015.65|4015.05|4032.15|4031.55|4032.65|4032.05|4015.4|4014.8|17301
1661756400000|2022-08-29 07:00:00|4031.4|4030.8|4034.4|4033.8|4039.9|4039.3|4017.9|4017.3|34659
1661760000000|2022-08-29 08:00:00|4033.9|4033.3|4017.4|4016.8|4035.77|4035.17|4017.4|4016.8|19496
1661763600000|2022-08-29 09:00:00|4017.65|4017.05|4022.4|4021.8|4024.4|4023.8|4014.9|4014.3|19432
1661767200000|2022-08-29 10:00:00|4022.15|4021.55|4019.65|4019.05|4025.65|4025.05|4017.4|4016.8|15299
1661770800000|2022-08-29 11:00:00|4019.9|4019.3|4023.15|4022.55|4023.4|4022.8|4014.9|4014.3|23876
1661774400000|2022-08-29 12:00:00|4022.9|4022.3|4024.9|4024.3|4033.15|4032.55|4017.65|4017.05|42986
1661778000000|2022-08-29 13:00:00|4025.15|4024.55|4033.55|4033.15|4046.3|4045.9|4020.3|4019.9|252086
1661781600000|2022-08-29 14:00:00|4032.8|4032.4|4018.55|4018.15|4049.3|4048.9|4016.3|4015.9|323985
1661785200000|2022-08-29 15:00:00|4018.3|4017.9|4038.8|4038.4|4039.8|4039.4|4017.55|4017.15|234073
1661788800000|2022-08-29 16:00:00|4038.55|4038.15|4051.05|4050.65|4057.55|4057.15|4035.55|4035.15|169615
1661792400000|2022-08-29 17:00:00|4051.3|4050.9|4055.55|4055.15|4063.05|4062.65|4043.3|4042.9|150476
1661796000000|2022-08-29 18:00:00|4055.8|4055.4|4051.05|4050.65|4056.05|4055.65|4041.55|4041.15|146059
1661799600000|2022-08-29 19:00:00|4050.8|4050.4|4031.05|4030.65|4060.8|4060.4|4028.55|4028.15|276994
1661803200000|2022-08-29 20:00:00|4030.73|4030.33|4035.33|4033.83|4035.4|4034.5|4029.08|4028.48|51372
1661806800000|2022-08-29 21:00:00|4035.29|4033.79|4034.78|4033.28|4035.44|4033.94|4034.27|4032.77|0
1661810400000|2022-08-29 22:00:00|4034.85|4034.25|4033.98|4033.38|4036.98|4036.38|4033.23|4032.63|4800
1661814000000|2022-08-29 23:00:00|4034.23|4033.63|4040.73|4040.13|4042.48|4041.88|4031.48|4030.88|6868
1661817600000|2022-08-30 00:00:00|4040.98|4040.38|4033.23|4032.63|4041.98|4041.38|4026.23|4025.63|15303
1661821200000|2022-08-30 01:00:00|4033.48|4032.88|4030.48|4029.88|4040.73|4040.13|4028.73|4028.13|11653
1661824800000|2022-08-30 02:00:00|4030.23|4029.63|4035.48|4034.88|4036.48|4035.88|4026.73|4026.13|9554
1661828400000|2022-08-30 03:00:00|4035.23|4034.63|4040.73|4040.13|4040.73|4040.13|4032.73|4032.13|6772
1661832000000|2022-08-30 04:00:00|4040.48|4039.88|4044.73|4044.13|4047.98|4047.38|4039.6|4039|7265
1661835600000|2022-08-30 05:00:00|4044.85|4044.25|4043.98|4043.38|4045.98|4045.38|4040.23|4039.63|6328
1661839200000|2022-08-30 06:00:00|4044.23|4043.63|4043.98|4043.38|4045.98|4045.38|4038.48|4037.88|11597
1661842800000|2022-08-30 07:00:00|4043.73|4043.13|4057.23|4056.63|4062.73|4062.13|4041.35|4040.75|30636
1661846400000|2022-08-30 08:00:00|4057.1|4056.5|4064.48|4063.88|4071.98|4071.38|4056.98|4056.38|26253
1661850000000|2022-08-30 09:00:00|4064.73|4064.13|4066.23|4065.63|4068.48|4067.88|4059.23|4058.63|16614
1661853600000|2022-08-30 10:00:00|4065.98|4065.38|4062.23|4061.63|4070.73|4070.13|4061.98|4061.38|16968
1661857200000|2022-08-30 11:00:00|4062.48|4061.88|4057.23|4056.63|4065.23|4064.63|4054.98|4054.38|19937
1661860800000|2022-08-30 12:00:00|4057.73|4057.13|4044.98|4044.38|4061.73|4061.13|4044.98|4044.38|44972
1661864400000|2022-08-30 13:00:00|4045.23|4044.63|4023|4022.6|4047.98|4047.38|4019.63|4019.23|249636
1661868000000|2022-08-30 14:00:00|4022.88|4022.48|3987.63|3987.23|4027.88|4027.48|3967.88|3967.48|494987
1661871600000|2022-08-30 15:00:00|3987.38|3986.98|3991.43|3991.03|4000.18|3999.78|3981.63|3981.23|401267
1661875200000|2022-08-30 16:00:00|3991.18|3990.78|3984.18|3983.78|4003.68|4003.28|3978.43|3978.03|211511
1661878800000|2022-08-30 17:00:00|3983.93|3983.53|3978.18|3977.78|3987.93|3987.53|3964.18|3963.78|210775
1661882400000|2022-08-30 18:00:00|3977.68|3977.28|3977.43|3977.03|3984.68|3984.28|3972.68|3972.28|211809
1661886000000|2022-08-30 19:00:00|3977.68|3977.28|3985.93|3985.53|3997.93|3997.53|3974.93|3974.53|426493
1661889600000|2022-08-30 20:00:00|3985.13|3984.73|3985.72|3984.22|3991.23|3990.63|3982.98|3982.38|57320
1661893200000|2022-08-30 21:00:00|3985.87|3984.37|3985.43|3983.93|3985.91|3984.41|3984.63|3983.13|0
1661896800000|2022-08-30 22:00:00|3986.85|3986.25|3987.73|3987.13|3988.73|3988.13|3982.48|3981.88|7516
1661900400000|2022-08-30 23:00:00|3987.48|3986.88|3986.48|3985.88|3988.48|3987.88|3981.48|3980.88|6499
1661904000000|2022-08-31 00:00:00|3986.23|3985.63|3996.98|3996.38|3998.73|3998.13|3984.73|3984.13|12001
1661907600000|2022-08-31 01:00:00|3996.73|3996.13|3997.98|3997.38|4001.73|4001.13|3994.23|3993.63|11181
1661911200000|2022-08-31 02:00:00|3998.23|3997.63|4001.35|4000.75|4004.48|4003.88|3997.98|3997.38|7808
1661914800000|2022-08-31 03:00:00|4001.23|4000.63|4008.98|4008.38|4012.85|4012.25|4000.23|3999.63|12088
1661918400000|2022-08-31 04:00:00|4009.23|4008.63|4012.48|4011.88|4016.73|4016.13|4008.48|4007.88|9790
1661922000000|2022-08-31 05:00:00|4012.73|4012.13|4011.23|4010.63|4016.48|4015.88|4006.48|4005.88|8899
1661925600000|2022-08-31 06:00:00|4010.98|4010.38|4007.98|4007.38|4014.73|4014.13|4004.73|4004.13|11955
1661929200000|2022-08-31 07:00:00|4008.48|4007.88|3993.48|3992.88|4011.23|4010.63|3991.98|3991.38|25105
1661932800000|2022-08-31 08:00:00|3993.23|3992.63|3989.98|3989.38|3998.48|3997.88|3984.73|3984.13|25483
1661936400000|2022-08-31 09:00:00|3989.73|3989.13|3981.98|3981.38|3989.73|3989.13|3978.73|3978.13|26081
1661940000000|2022-08-31 10:00:00|3982.23|3981.63|3995.48|3994.88|4002.73|4002.13|3979.48|3978.88|28555
1661943600000|2022-08-31 11:00:00|3995.98|3995.38|3996.73|3996.13|4001.98|4001.38|3990.48|3989.88|22657
1661947200000|2022-08-31 12:00:00|3995.85|3995.25|4003.23|4002.63|4005.85|4005.25|3993.98|3993.38|50644
1661950800000|2022-08-31 13:00:00|4003.48|4002.88|3999.38|3998.98|4015.63|4015.23|3985.13|3984.73|289493
1661954400000|2022-08-31 14:00:00|3999.13|3998.73|3986.13|3985.73|4000.63|4000.23|3979.13|3978.73|359042
1661958000000|2022-08-31 15:00:00|3985.63|3985.23|3993.13|3992.73|3995.88|3995.48|3970.63|3970.23|247444
1661961600000|2022-08-31 16:00:00|3993.25|3992.85|3981.09|3980.69|3995.38|3994.98|3976.38|3975.98|130932
1661965200000|2022-08-31 17:00:00|3980.84|3980.44|3971.59|3971.19|3987.84|3987.44|3965.59|3965.19|148441
1661968800000|2022-08-31 18:00:00|3971.34|3970.94|3962.84|3962.44|3976.84|3976.44|3956.34|3955.94|194992
1661972400000|2022-08-31 19:00:00|3963.09|3962.69|3954.93|3954.53|3983.34|3982.94|3954.55|3954.15|551456
1661976000000|2022-08-31 20:00:00|3954.24|3953.84|3959.37|3957.87|3960.59|3959.99|3952.09|3951.49|90934
1661979600000|2022-08-31 21:00:00|3959.42|3957.92|3956.98|3955.48|3960.25|3958.75|3956.1|3954.6|47
1661983200000|2022-08-31 22:00:00|3955.71|3955.11|3945.59|3944.99|3959.84|3959.24|3940.84|3940.24|17105
1661986800000|2022-08-31 23:00:00|3945.71|3945.11|3934.84|3934.24|3945.71|3945.11|3928.34|3927.74|18400
1661990400000|2022-09-01 00:00:00|3935.09|3934.49|3929.71|3929.11|3937.84|3937.24|3923.34|3922.74|23239
1661994000000|2022-09-01 01:00:00|3929.84|3929.24|3933.09|3932.49|3935.34|3934.74|3928.59|3927.99|13429
1661997600000|2022-09-01 02:00:00|3933.34|3932.74|3932.84|3932.24|3937.09|3936.49|3930.59|3929.99|11185
1662001200000|2022-09-01 03:00:00|3933.09|3932.49|3926.34|3925.74|3934.34|3933.74|3925.09|3924.49|9176
1662004800000|2022-09-01 04:00:00|3926.84|3926.24|3933.59|3932.99|3934.09|3933.49|3926.34|3925.74|6407
1662008400000|2022-09-01 05:00:00|3933.34|3932.74|3930.84|3930.24|3935.34|3934.74|3928.59|3927.99|10246
1662012000000|2022-09-01 06:00:00|3931.09|3930.49|3932.34|3931.74|3935.59|3934.99|3921.09|3920.49|26710
1662015600000|2022-09-01 07:00:00|3931.84|3931.24|3929.34|3928.74|3938.71|3938.11|3923.09|3922.49|27874
1662019200000|2022-09-01 08:00:00|3929.84|3929.24|3923.84|3923.24|3932.59|3931.99|3920.09|3919.49|23104
1662022800000|2022-09-01 09:00:00|3924.09|3923.49|3928.84|3928.24|3931.84|3931.24|3920.09|3919.49|19461
1662026400000|2022-09-01 10:00:00|3928.59|3927.99|3928.59|3927.99|3930.09|3929.49|3924.84|3924.24|15188
1662030000000|2022-09-01 11:00:00|3928.84|3928.24|3940.84|3940.24|3947.09|3946.49|3928.84|3928.24|28408
1662033600000|2022-09-01 12:00:00|3941.09|3940.49|3928.34|3927.74|3944.21|3943.61|3927.34|3926.74|52594
1662037200000|2022-09-01 13:00:00|3928.09|3927.49|3930.11|3929.71|3936.74|3936.34|3921.74|3921.34|246889
1662040800000|2022-09-01 14:00:00|3928.61|3928.21|3905.97|3905.57|3934.11|3933.71|3903.97|3903.57|382530
1662044400000|2022-09-01 15:00:00|3905.72|3905.32|3914.47|3914.07|3928.97|3928.57|3903.22|3902.82|266237
1662048000000|2022-09-01 16:00:00|3914.72|3914.32|3910.28|3909.88|3925.97|3925.57|3905.78|3905.38|151636
1662051600000|2022-09-01 17:00:00|3910.53|3910.13|3924.28|3923.88|3934.53|3934.13|3908.03|3907.63|175216
1662055200000|2022-09-01 18:00:00|3924.78|3924.38|3945.28|3944.88|3953.03|3952.63|3921.28|3920.88|242253
1662058800000|2022-09-01 19:00:00|3945.53|3945.13|3967.46|3967.06|3970.96|3970.56|3939.46|3939.06|322352
1662062400000|2022-09-01 20:00:00|3967.15|3966.75|3968.24|3966.74|3969.5|3968.9|3959.5|3958.9|65907
1662066000000|2022-09-01 21:00:00|3968.21|3966.71|3968.54|3967.04|3969.15|3967.65|3967.73|3966.23|5
1662069600000|2022-09-01 22:00:00|3967.12|3966.52|3967.25|3966.65|3974|3973.4|3964.25|3963.65|9176
1662073200000|2022-09-01 23:00:00|3967.37|3966.77|3969.25|3968.65|3969.5|3968.9|3964|3963.4|5112
1662076800000|2022-09-02 00:00:00|3969|3968.4|3965.5|3964.9|3969.75|3969.15|3962.75|3962.15|8619
1662080400000|2022-09-02 01:00:00|3965.25|3964.65|3964.75|3964.15|3967.5|3966.9|3961.75|3961.15|7070
1662084000000|2022-09-02 02:00:00|3964.5|3963.9|3962|3961.4|3964.5|3963.9|3957.75|3957.15|6289
1662087600000|2022-09-02 03:00:00|3961.87|3961.27|3964.25|3963.65|3966|3965.4|3961.5|3960.9|4091
1662091200000|2022-09-02 04:00:00|3964.5|3963.9|3969.5|3968.9|3970|3969.4|3964.25|3963.65|5852
1662094800000|2022-09-02 05:00:00|3969.75|3969.15|3960.5|3959.9|3970.25|3969.65|3958.5|3957.9|6857
1662098400000|2022-09-02 06:00:00|3960.75|3960.15|3971.75|3971.15|3972|3971.4|3955|3954.4|15521
1662102000000|2022-09-02 07:00:00|3971.5|3970.9|3960.75|3960.15|3972|3971.4|3957.5|3956.9|19398
1662105600000|2022-09-02 08:00:00|3960.5|3959.9|3972.25|3971.65|3974.25|3973.65|3960.25|3959.65|16177
1662109200000|2022-09-02 09:00:00|3972|3971.4|3970.5|3969.9|3972|3971.4|3966.25|3965.65|9588
1662112800000|2022-09-02 10:00:00|3970.75|3970.15|3965.5|3964.9|3972|3971.4|3959.75|3959.15|15198
1662116400000|2022-09-02 11:00:00|3965.37|3964.77|3968.25|3967.65|3970.5|3969.9|3959.75|3959.15|20723
1662120000000|2022-09-02 12:00:00|3968|3967.4|3995.5|3994.9|4001.5|4000.9|3965.37|3964.77|146884
1662123600000|2022-09-02 13:00:00|3995.25|3994.65|3982.9|3982.5|4008.75|4008.15|3979.15|3978.75|280474
1662127200000|2022-09-02 14:00:00|3983.9|3983.5|4007.17|4006.77|4019.17|4018.77|3972.9|3972.5|344354
1662130800000|2022-09-02 15:00:00|4007.92|4007.52|4014.92|4014.52|4017.42|4017.02|4003.92|4003.52|184001
1662134400000|2022-09-02 16:00:00|4015.17|4014.77|3968.48|3968.08|4017.42|4017.02|3961.23|3960.83|307631
1662138000000|2022-09-02 17:00:00|3967.98|3967.58|3926.48|3926.08|3967.98|3967.58|3924.98|3924.58|340713
1662141600000|2022-09-02 18:00:00|3925.98|3925.58|3928.48|3928.08|3942.98|3942.58|3925.48|3925.08|219179
1662145200000|2022-09-02 19:00:00|3927.98|3927.58|3925.68|3925.28|3942.98|3942.58|3906.18|3905.78|379272
1662148800000|2022-09-02 20:00:00|3925.78|3925.18|3933.63|3932.13|3934.28|3933.68|3924.53|3923.93|87176
1662152400000|2022-09-02 21:00:00|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|0
1662328800000|2022-09-04 22:00:00|3928.4|3927.8|3919.28|3918.68|3931.03|3930.43|3915.53|3914.93|12804
1662332400000|2022-09-04 23:00:00|3919.15|3918.55|3932.78|3932.18|3933.9|3933.3|3919.03|3918.43|10720
1662336000000|2022-09-05 00:00:00|3932.53|3931.93|3928.28|3927.68|3938.78|3938.18|3923.78|3923.18|11876
1662339600000|2022-09-05 01:00:00|3928.03|3927.43|3928.78|3928.18|3935.78|3935.18|3926.28|3925.68|10042
1662343200000|2022-09-05 02:00:00|3929.03|3928.43|3929.03|3928.43|3932.53|3931.93|3925.28|3924.68|7588
1662346800000|2022-09-05 03:00:00|3928.9|3928.3|3933.4|3932.8|3935.03|3934.43|3925.78|3925.18|6057
1662350400000|2022-09-05 04:00:00|3933.28|3932.68|3932.53|3931.93|3935.28|3934.68|3930.78|3930.18|4051
1662354000000|2022-09-05 05:00:00|3932.78|3932.18|3925.28|3924.68|3933.03|3932.43|3924.28|3923.68|6696
1662357600000|2022-09-05 06:00:00|3925.15|3924.55|3936.78|3936.18|3939.78|3939.18|3923.53|3922.93|11852
1662361200000|2022-09-05 07:00:00|3937.03|3936.43|3927.28|3926.68|3942.53|3941.93|3921.53|3920.93|20043
1662364800000|2022-09-05 08:00:00|3926.53|3925.93|3931.53|3930.93|3932.53|3931.93|3921.53|3920.93|9356
1662368400000|2022-09-05 09:00:00|3931.28|3930.68|3933.78|3933.18|3937.28|3936.68|3923.28|3922.68|16501
1662372000000|2022-09-05 10:00:00|3933.65|3933.05|3926.78|3926.18|3936.78|3936.18|3926.78|3926.18|9510
1662375600000|2022-09-05 11:00:00|3927.03|3926.43|3923.28|3922.68|3932.03|3931.43|3921.28|3920.68|11227
1662379200000|2022-09-05 12:00:00|3923.4|3922.8|3928.03|3927.43|3929.28|3928.68|3918.78|3918.18|13787
1662382800000|2022-09-05 13:00:00|3928.28|3927.68|3931.43|3931.03|3935.4|3934.8|3927.78|3927.18|18725
1662386400000|2022-09-05 14:00:00|3931.18|3930.78|3936.93|3936.53|3937.8|3937.4|3930.43|3930.03|12348
1662390000000|2022-09-05 15:00:00|3936.68|3936.28|3934.43|3934.03|3938.68|3938.28|3932.93|3932.53|10430
1662393600000|2022-09-05 16:00:00|3934.55|3934.15|3936.43|3936.03|3940.43|3940.03|3934.18|3933.78|7623
1662397200000|2022-09-05 17:00:00|3937.21|3935.71|3935.86|3934.36|3938.11|3936.61|3935.86|3934.36|1
1662400800000|2022-09-05 18:00:00|3935.87|3934.37|3936.4|3934.9|3936.44|3934.94|3935.86|3934.36|0
1662404400000|2022-09-05 19:00:00|3935.86|3934.36|3934.26|3932.76|3936.95|3935.45|3934.25|3932.75|0
1662408000000|2022-09-05 20:00:00|3934.06|3932.56|3934.04|3932.54|3934.06|3932.56|3934.04|3932.54|0
1662415200000|2022-09-05 22:00:00|3936.7|3936.1|3942.83|3942.23|3946.08|3945.48|3932.33|3931.73|8786
1662418800000|2022-09-05 23:00:00|3943.08|3942.48|3939.08|3938.48|3943.58|3942.98|3937.33|3936.73|6681
1662422400000|2022-09-06 00:00:00|3938.83|3938.23|3954.33|3953.73|3956.83|3956.23|3934.08|3933.48|20789
1662426000000|2022-09-06 01:00:00|3954.45|3953.85|3944.58|3943.98|3957.08|3956.48|3944.33|3943.73|12529
1662429600000|2022-09-06 02:00:00|3944.7|3944.1|3946.58|3945.98|3947.33|3946.73|3940.58|3939.98|10873
1662433200000|2022-09-06 03:00:00|3946.83|3946.23|3939.83|3939.23|3947.08|3946.48|3937.58|3936.98|6421
1662436800000|2022-09-06 04:00:00|3939.58|3938.98|3937.83|3937.23|3942.83|3942.23|3937.08|3936.48|5379
1662440400000|2022-09-06 05:00:00|3937.58|3936.98|3937.33|3936.73|3941.33|3940.73|3935.33|3934.73|6998
1662444000000|2022-09-06 06:00:00|3937.08|3936.48|3944.83|3944.23|3946.58|3945.98|3934.83|3934.23|12094
1662447600000|2022-09-06 07:00:00|3945.08|3944.48|3951.75|3951.15|3961.08|3960.48|3942.83|3942.23|30287
1662451200000|2022-09-06 08:00:00|3952|3951.4|3950.25|3949.65|3952.5|3951.9|3941.5|3940.9|18526
1662454800000|2022-09-06 09:00:00|3950.37|3949.77|3949.5|3948.9|3950.75|3950.15|3939.62|3939.02|14299
1662458400000|2022-09-06 10:00:00|3949.12|3948.52|3952.25|3951.65|3962.25|3961.65|3947.5|3946.9|20128
1662462000000|2022-09-06 11:00:00|3952|3951.4|3948.87|3948.27|3953.5|3952.9|3941.25|3940.65|24993
1662465600000|2022-09-06 12:00:00|3948.75|3948.15|3947.25|3946.65|3955.75|3955.15|3945.5|3944.9|30272
1662469200000|2022-09-06 13:00:00|3947.37|3946.77|3918.77|3918.37|3951.25|3950.65|3907.9|3907.5|215503
1662472800000|2022-09-06 14:00:00|3916.52|3916.12|3933.48|3933.08|3939.73|3939.33|3886.23|3885.83|406237
1662476400000|2022-09-06 15:00:00|3933.73|3933.33|3936.23|3935.83|3942.73|3942.33|3920.73|3920.33|275556
1662480000000|2022-09-06 16:00:00|3935.98|3935.58|3919.01|3918.61|3939.48|3939.08|3906.48|3906.08|185288
1662483600000|2022-09-06 17:00:00|3918.76|3918.36|3906.51|3906.11|3919.26|3918.86|3893.76|3893.36|196371
1662487200000|2022-09-06 18:00:00|3906.01|3905.61|3906.51|3906.11|3919.76|3919.36|3902.01|3901.61|181781
1662490800000|2022-09-06 19:00:00|3906.76|3906.36|3910.58|3910.18|3920.26|3919.86|3899.58|3899.18|335151
1662494400000|2022-09-06 20:00:00|3910.48|3910.08|3908.97|3907.47|3910.95|3910.35|3904.33|3903.73|54255
1662498000000|2022-09-06 21:00:00|3909.23|3907.73|3908.03|3906.53|3909.63|3908.13|3907.52|3906.02|1
1662501600000|2022-09-06 22:00:00|3907.7|3907.1|3909.58|3908.98|3911.58|3910.98|3906.2|3905.6|5777
1662505200000|2022-09-06 23:00:00|3909.83|3909.23|3905.83|3905.23|3910.45|3909.85|3904.33|3903.73|5309
1662508800000|2022-09-07 00:00:00|3905.58|3904.98|3889.58|3888.98|3907.83|3907.23|3883.58|3882.98|28004
1662512400000|2022-09-07 01:00:00|3889.33|3888.73|3892.58|3891.98|3894.45|3893.85|3884.58|3883.98|13734
1662516000000|2022-09-07 02:00:00|3892.33|3891.73|3890.83|3890.23|3897.45|3896.85|3889.83|3889.23|9538
1662519600000|2022-09-07 03:00:00|3890.95|3890.35|3892.33|3891.73|3892.58|3891.98|3885.83|3885.23|8711
1662523200000|2022-09-07 04:00:00|3892.45|3891.85|3896.08|3895.48|3898.08|3897.48|3888.58|3887.98|5088
1662526800000|2022-09-07 05:00:00|3896.33|3895.73|3897.95|3897.35|3902.58|3901.98|3894.95|3894.35|9043
1662530400000|2022-09-07 06:00:00|3898.08|3897.48|3902.95|3902.35|3907.83|3907.23|3893.08|3892.48|15157
1662534000000|2022-09-07 07:00:00|3903.33|3902.73|3912.33|3911.73|3913.83|3913.23|3893.83|3893.23|24502
1662537600000|2022-09-07 08:00:00|3912.08|3911.48|3919.08|3918.48|3921.83|3921.23|3910.45|3909.85|20959
1662541200000|2022-09-07 09:00:00|3919.2|3918.6|3918.08|3917.48|3919.45|3918.85|3911.58|3910.98|13652
1662544800000|2022-09-07 10:00:00|3918.2|3917.6|3915.08|3914.48|3919.08|3918.48|3912.08|3911.48|11324
1662548400000|2022-09-07 11:00:00|3915.33|3914.73|3907.45|3906.85|3917.58|3916.98|3901.58|3900.98|34674
1662552000000|2022-09-07 12:00:00|3907.7|3907.1|3903.83|3903.23|3909.83|3909.23|3896.33|3895.73|45851
1662555600000|2022-09-07 13:00:00|3903.58|3902.98|3919.73|3919.33|3929.73|3929.33|3900.83|3900.23|222815
1662559200000|2022-09-07 14:00:00|3920.23|3919.83|3930.52|3930.12|3936.27|3935.87|3910.52|3910.12|310069
1662562800000|2022-09-07 15:00:00|3930.77|3930.37|3942.27|3941.87|3947.52|3947.12|3926.27|3925.87|202056
1662566400000|2022-09-07 16:00:00|3942.52|3942.12|3949.63|3949.23|3953.88|3953.48|3931.02|3930.62|175291
1662570000000|2022-09-07 17:00:00|3949.88|3949.48|3967.38|3966.98|3968.63|3968.23|3948.38|3947.98|173626
1662573600000|2022-09-07 18:00:00|3967.63|3967.23|3980.63|3980.23|3981.88|3981.48|3964.63|3964.23|215497
1662577200000|2022-09-07 19:00:00|3980.88|3980.48|3980.74|3980.34|3988.49|3988.09|3976.74|3976.34|286068
1662580800000|2022-09-07 20:00:00|3980.84|3980.24|3979.12|3977.62|3981.09|3980.49|3975.34|3974.74|60128
1662584400000|2022-09-07 21:00:00|3979.19|3977.69|3980.21|3978.71|3980.5|3979|3978.39|3976.89|0
1662588000000|2022-09-07 22:00:00|3979.46|3978.86|3980.59|3979.99|3984.34|3983.74|3978.46|3977.86|5885
1662591600000|2022-09-07 23:00:00|3980.46|3979.86|3976.59|3975.99|3982.34|3981.74|3976.09|3975.49|6891
1662595200000|2022-09-08 00:00:00|3976.34|3975.74|3981.59|3980.99|3984.59|3983.99|3975.09|3974.49|12977
1662598800000|2022-09-08 01:00:00|3981.46|3980.86|3981.59|3980.99|3986.09|3985.49|3981.09|3980.49|9966
1662602400000|2022-09-08 02:00:00|3981.34|3980.74|3977.59|3976.99|3983.09|3982.49|3977.34|3976.74|7888
1662606000000|2022-09-08 03:00:00|3977.84|3977.24|3979.84|3979.24|3982.59|3981.99|3977.71|3977.11|5875
1662609600000|2022-09-08 04:00:00|3980.09|3979.49|3984.34|3983.74|3984.59|3983.99|3980.09|3979.49|4382
1662613200000|2022-09-08 05:00:00|3984.21|3983.61|3985.84|3985.24|3986.59|3985.99|3982.59|3981.99|6377
1662616800000|2022-09-08 06:00:00|3986.09|3985.49|3985.84|3985.24|3995.09|3994.49|3983.09|3982.49|20676
1662620400000|2022-09-08 07:00:00|3985.34|3984.74|3974.59|3973.99|3989.09|3988.49|3970.09|3969.49|26717
1662624000000|2022-09-08 08:00:00|3974.34|3973.74|3979.84|3979.24|3979.84|3979.24|3969.34|3968.74|18923
1662627600000|2022-09-08 09:00:00|3979.59|3978.99|3979.59|3978.99|3981.09|3980.49|3975.09|3974.49|11378
1662631200000|2022-09-08 10:00:00|3979.34|3978.74|3983.59|3982.99|3985.96|3985.36|3975.96|3975.36|15631
1662634800000|2022-09-08 11:00:00|3983.84|3983.24|3979.59|3978.99|3989.09|3988.49|3976.34|3975.74|27495
1662638400000|2022-09-08 12:00:00|3979.34|3978.74|3962.34|3961.74|3988.59|3987.99|3961.59|3960.99|82270
1662642000000|2022-09-08 13:00:00|3962.09|3961.49|3974.24|3973.84|3977.74|3977.34|3942.36|3941.96|343455
1662645600000|2022-09-08 14:00:00|3974.49|3974.09|4001.67|4001.27|4002.17|4001.77|3958.74|3958.34|363470
1662649200000|2022-09-08 15:00:00|4001.42|4001.02|3997.42|3997.02|4011.17|4010.77|3994.42|3994.02|222919
1662652800000|2022-09-08 16:00:00|3997.67|3997.27|3981.17|3980.77|3999.17|3998.77|3953.42|3953.02|326922
1662656400000|2022-09-08 17:00:00|3981.42|3981.02|3991.92|3991.52|4000.92|4000.52|3973.42|3973.02|237133
1662660000000|2022-09-08 18:00:00|3992.17|3991.77|3988.17|3987.77|4002.67|4002.27|3985.92|3985.52|210473
1662663600000|2022-09-08 19:00:00|3987.92|3987.52|4006.39|4005.99|4007.39|4006.99|3980.92|3980.52|269877
1662667200000|2022-09-08 20:00:00|4006.04|4005.64|4010.82|4009.32|4011.64|4011.04|4005.89|4005.29|60607
1662670800000|2022-09-08 21:00:00|4010.79|4009.29|4010.69|4009.19|4011.47|4009.97|4010.32|4008.82|1
1662674400000|2022-09-08 22:00:00|4010.51|4009.91|4008.64|4008.04|4011.26|4010.66|4006.01|4005.41|3463
1662678000000|2022-09-08 23:00:00|4008.89|4008.29|4009.64|4009.04|4011.89|4011.29|4008.89|4008.29|4884
1662681600000|2022-09-09 00:00:00|4009.89|4009.29|4018.39|4017.79|4021.14|4020.54|4008.89|4008.29|11123
1662685200000|2022-09-09 01:00:00|4018.14|4017.54|4014.14|4013.54|4018.89|4018.29|4011.89|4011.29|7259
1662688800000|2022-09-09 02:00:00|4014.39|4013.79|4016.64|4016.04|4020.64|4020.04|4014.39|4013.79|6176
1662692400000|2022-09-09 03:00:00|4016.89|4016.29|4019.14|4018.54|4019.64|4019.04|4015.64|4015.04|3879
1662696000000|2022-09-09 04:00:00|4019.39|4018.79|4024.64|4024.04|4025.89|4025.29|4019.14|4018.54|6663
1662699600000|2022-09-09 05:00:00|4024.89|4024.29|4020.39|4019.79|4025.14|4024.54|4018.89|4018.29|6828
1662703200000|2022-09-09 06:00:00|4019.89|4019.29|4016.64|4016.04|4020.14|4019.54|4011.39|4010.79|10358
1662706800000|2022-09-09 07:00:00|4016.39|4015.79|4027.39|4026.79|4036.39|4035.79|4015.64|4015.04|32673
1662710400000|2022-09-09 08:00:00|4027.51|4026.91|4039.14|4038.54|4039.64|4039.04|4025.39|4024.79|28638
1662714000000|2022-09-09 09:00:00|4039.39|4038.79|4037.39|4036.79|4039.89|4039.29|4033.14|4032.54|19931
1662717600000|2022-09-09 10:00:00|4037.14|4036.54|4041.39|4040.79|4044.89|4044.29|4033.14|4032.54|23809
1662721200000|2022-09-09 11:00:00|4041.14|4040.54|4035.89|4035.29|4041.14|4040.54|4033.64|4033.04|21814
1662724800000|2022-09-09 12:00:00|4036.14|4035.54|4036.14|4035.54|4045.14|4044.54|4031.89|4031.29|48667
1662728400000|2022-09-09 13:00:00|4036.39|4035.79|4044.54|4044.14|4044.79|4044.39|4026.79|4026.39|235352
1662732000000|2022-09-09 14:00:00|4045.04|4044.64|4061.79|4061.39|4064.29|4063.89|4043.04|4042.64|267714
1662735600000|2022-09-09 15:00:00|4062.04|4061.64|4058.54|4058.14|4064.04|4063.64|4050.29|4049.89|172463
1662739200000|2022-09-09 16:00:00|4058.79|4058.39|4061.99|4061.59|4062.36|4061.96|4045.63|4045.23|160394
1662742800000|2022-09-09 17:00:00|4062.24|4061.84|4067.99|4067.59|4070.24|4069.84|4057.24|4056.84|121599
1662746400000|2022-09-09 18:00:00|4067.74|4067.34|4069.74|4069.34|4071.74|4071.34|4062.24|4061.84|154286
1662750000000|2022-09-09 19:00:00|4069.99|4069.59|4067.24|4066.84|4077.24|4076.84|4066.74|4066.34|221237
1662753600000|2022-09-09 20:00:00|4067.34|4066.74|4067.05|4065.55|4067.34|4066.74|4063.09|4062.49|49537
1662933600000|2022-09-11 22:00:00|4082.46|4081.86|4080.71|4080.11|4087.71|4087.11|4079.46|4078.86|6408