1580803200000|2020-02-04 08:00:00|5275.25|5275.25|5277.07|5277.07|5290.7|5290.7|5269.48|5269.48|0
1580806800000|2020-02-04 09:00:00|5276.83|5276.83|5257.47|5257.47|5277.86|5277.86|5255.26|5255.26|0
1580810400000|2020-02-04 10:00:00|5257.87|5257.87|5266.09|5266.09|5266.49|5266.49|5254.73|5254.73|0
1580814000000|2020-02-04 11:00:00|5265.68|5265.68|5270.19|5270.19|5284.78|5284.78|5264.18|5264.18|0
1580817600000|2020-02-04 12:00:00|5270.66|5270.66|5267.92|5267.92|5279.69|5279.69|5265.16|5265.16|0
1580821200000|2020-02-04 13:00:00|5268.33|5268.33|5270.85|5270.85|5273.97|5273.97|5259.05|5259.05|0
1580824800000|2020-02-04 14:00:00|5271.6|5271.6|5289.71|5289.71|5295.06|5295.06|5261.52|5261.52|0
1580828400000|2020-02-04 15:00:00|5290.12|5290.12|5286.95|5286.95|5300.52|5300.52|5279.55|5279.55|0
1580832000000|2020-02-04 16:00:00|5287.07|5287.07|5291.43|5291.43|5293.49|5293.49|5284.39|5284.39|0
1580889600000|2020-02-05 08:00:00|5260.13|5260.13|5282.34|5282.34|5303.23|5303.23|5250.49|5250.49|0
1580893200000|2020-02-05 09:00:00|5282.6|5282.6|5268.95|5268.95|5293.21|5293.21|5260.59|5260.59|0
1580896800000|2020-02-05 10:00:00|5269.7|5269.7|5296.55|5296.55|5297.42|5297.42|5269.41|5269.41|0
1580900400000|2020-02-05 11:00:00|5296.39|5296.39|5272.4|5272.4|5296.79|5296.79|5271.67|5271.67|0
1580904000000|2020-02-05 12:00:00|5271.19|5271.19|5297.58|5297.58|5300.94|5300.94|5270.24|5270.24|0
1580907600000|2020-02-05 13:00:00|5297.9|5297.9|5291.73|5291.73|5299.67|5299.67|5290.83|5290.83|0
1580911200000|2020-02-05 14:00:00|5291.54|5291.54|5282.13|5282.13|5303.37|5303.37|5282.13|5282.13|0
1580914800000|2020-02-05 15:00:00|5283.47|5283.47|5266.76|5266.76|5287.6|5287.6|5260.22|5260.22|0
1580918400000|2020-02-05 16:00:00|5267.51|5267.51|5262.73|5262.73|5273.01|5273.01|5261.77|5261.77|0
1580976000000|2020-02-06 08:00:00|5305.96|5305.96|5304.79|5304.79|5315.27|5315.27|5294.47|5294.47|0
1580979600000|2020-02-06 09:00:00|5304.38|5304.38|5296.01|5296.01|5306.03|5306.03|5281.67|5281.67|0
1580983200000|2020-02-06 10:00:00|5296.37|5296.37|5303.75|5303.75|5311.19|5311.19|5294.47|5294.47|0
1580986800000|2020-02-06 11:00:00|5304.15|5304.15|5318.85|5318.85|5318.85|5318.85|5298.03|5298.03|0
1580990400000|2020-02-06 12:00:00|5320.35|5320.35|5304.42|5304.42|5320.35|5320.35|5304.08|5304.08|0
1580994000000|2020-02-06 13:00:00|5304.83|5304.83|5304.42|5304.42|5317.53|5317.53|5300.91|5300.91|0
1580997600000|2020-02-06 14:00:00|5304.82|5304.82|5286.76|5286.76|5307.24|5307.24|5280.94|5280.94|0
1581001200000|2020-02-06 15:00:00|5287.7|5287.7|5297.13|5297.13|5313.07|5313.07|5283.14|5283.14|0
1581004800000|2020-02-06 16:00:00|5296.38|5296.38|5301.33|5301.33|5302.88|5302.88|5292.07|5292.07|0
1581062400000|2020-02-07 08:00:00|5294.97|5294.97|5300.9|5300.9|5303.43|5303.43|5284.44|5284.44|0
1581066000000|2020-02-07 09:00:00|5302.11|5302.11|5284.53|5284.53|5307.38|5307.38|5276.24|5276.24|0
1581069600000|2020-02-07 10:00:00|5284.35|5284.35|5286.57|5286.57|5297.7|5297.7|5282.54|5282.54|0
1581073200000|2020-02-07 11:00:00|5286.45|5286.45|5288.95|5288.95|5300.75|5300.75|5285.99|5285.99|0
1581076800000|2020-02-07 12:00:00|5289.11|5289.11|5301.51|5301.51|5303.03|5303.03|5288.2|5288.2|0
1581080400000|2020-02-07 13:00:00|5301.33|5301.33|5294.49|5294.49|5316.72|5316.72|5291.84|5291.84|0
1581084000000|2020-02-07 14:00:00|5295.03|5295.03|5288.28|5288.28|5304.15|5304.15|5287.32|5287.32|0
1581087600000|2020-02-07 15:00:00|5288.1|5288.1|5297.31|5297.31|5301.31|5301.31|5285.33|5285.33|0
1581091200000|2020-02-07 16:00:00|5296.94|5296.94|5289.26|5289.26|5297.39|5297.39|5289|5289|0
1581321600000|2020-02-10 08:00:00|5294.91|5294.91|5260.2|5260.2|5296.97|5296.97|5258.85|5258.85|0
1581325200000|2020-02-10 09:00:00|5260.39|5260.39|5254.28|5254.28|5268.94|5268.94|5252.24|5252.24|0
1581328800000|2020-02-10 10:00:00|5254.64|5254.64|5280.03|5280.03|5283.1|5283.1|5252.76|5252.76|0
1581332400000|2020-02-10 11:00:00|5280.84|5280.84|5285.68|5285.68|5290.47|5290.47|5280.44|5280.44|0
1581336000000|2020-02-10 12:00:00|5285.86|5285.86|5276.47|5276.47|5298.82|5298.82|5274.44|5274.44|0
1581339600000|2020-02-10 13:00:00|5276.29|5276.29|5275.61|5275.61|5279.3|5279.3|5268.65|5268.65|0
1581343200000|2020-02-10 14:00:00|5276.08|5276.08|5278.74|5278.74|5279.09|5279.09|5264.63|5264.63|0
1581346800000|2020-02-10 15:00:00|5279.49|5279.49|5271.07|5271.07|5281.74|5281.74|5266.3|5266.3|0
1581350400000|2020-02-10 16:00:00|5271.47|5271.47|5271.78|5271.78|5275.03|5275.03|5268.63|5268.63|0
1581408000000|2020-02-11 08:00:00|5284.79|5284.79|5276.73|5276.73|5299.66|5299.66|5275.21|5275.21|0
1581411600000|2020-02-11 09:00:00|5276.32|5276.32|5285.13|5285.13|5285.13|5285.13|5265.94|5265.94|0
1581415200000|2020-02-11 10:00:00|5284.32|5284.32|5296.06|5296.06|5297.19|5297.19|5283.34|5283.34|0
1581418800000|2020-02-11 11:00:00|5295.88|5295.88|5293.53|5293.53|5303.65|5303.65|5287.28|5287.28|0
1581422400000|2020-02-11 12:00:00|5295.03|5295.03|5293.81|5293.81|5298.76|5298.76|5292.72|5292.72|0
1581426000000|2020-02-11 13:00:00|5293.46|5293.46|5305.27|5305.27|5305.27|5305.27|5292.36|5292.36|0
1581429600000|2020-02-11 14:00:00|5305.67|5305.67|5301.85|5301.85|5310.77|5310.77|5294.64|5294.64|0
1581433200000|2020-02-11 15:00:00|5302.25|5302.25|5308.54|5308.54|5311.49|5311.49|5301.51|5301.51|0
1581436800000|2020-02-11 16:00:00|5308.36|5308.36|5318.18|5318.18|5318.53|5318.53|5306.47|5306.47|0
1581494400000|2020-02-12 08:00:00|5304.02|5304.02|5304.67|5304.67|5305.49|5305.49|5289.09|5289.09|0
1581498000000|2020-02-12 09:00:00|5304.79|5304.79|5294.83|5294.83|5307.19|5307.19|5285.83|5285.83|0
1581501600000|2020-02-12 10:00:00|5294.88|5294.88|5304.73|5304.73|5305.2|5305.2|5293.1|5293.1|0
1581505200000|2020-02-12 11:00:00|5306.23|5306.23|5298.13|5298.13|5309.24|5309.24|5295.74|5295.74|0
1581508800000|2020-02-12 12:00:00|5298.54|5298.54|5307.84|5307.84|5309.98|5309.98|5297.72|5297.72|0
1581512400000|2020-02-12 13:00:00|5307.89|5307.89|5309.19|5309.19|5313.11|5313.11|5304.46|5304.46|0
1581516000000|2020-02-12 14:00:00|5309.6|5309.6|5291.86|5291.86|5320.54|5320.54|5290.82|5290.82|0
1581519600000|2020-02-12 15:00:00|5288.86|5288.86|5289.47|5289.47|5298.67|5298.67|5282.5|5282.5|0
1581523200000|2020-02-12 16:00:00|5289.87|5289.87|5300.86|5300.86|5301.59|5301.59|5289.87|5289.87|0
1581580800000|2020-02-13 08:00:00|5284.11|5284.11|5314.07|5314.07|5315.31|5315.31|5283.02|5283.02|0
1581584400000|2020-02-13 09:00:00|5313.26|5313.26|5274.8|5274.8|5313.26|5313.26|5273.07|5273.07|0
1581588000000|2020-02-13 10:00:00|5274.05|5274.05|5270.18|5270.18|5280.54|5280.54|5267.22|5267.22|0
1581591600000|2020-02-13 11:00:00|5270.3|5270.3|5272.97|5272.97|5282.04|5282.04|5254.32|5254.32|0
1581595200000|2020-02-13 12:00:00|5270.97|5270.97|5262.93|5262.93|5275.01|5275.01|5261.19|5261.19|0
1581598800000|2020-02-13 13:00:00|5262.18|5262.18|5240.48|5240.48|5262.18|5262.18|5239.51|5239.51|0
1581602400000|2020-02-13 14:00:00|5240.74|5240.74|5224.72|5224.72|5242.36|5242.36|5224.72|5224.72|0
1581606000000|2020-02-13 15:00:00|5225.12|5225.12|5241.18|5241.18|5241.18|5241.18|5220.5|5220.5|0
1581609600000|2020-02-13 16:00:00|5240.37|5240.37|5223.9|5223.9|5240.67|5240.67|5223.04|5223.04|0
1581667200000|2020-02-14 08:00:00|5224.85|5224.85|5204.84|5204.84|5230.58|5230.58|5203.95|5203.95|0
1581670800000|2020-02-14 09:00:00|5204.44|5204.44|5204.01|5204.01|5224.88|5224.88|5202.24|5202.24|0
1581674400000|2020-02-14 10:00:00|5203.61|5203.61|5235.03|5235.03|5235.03|5235.03|5203.61|5203.61|0
1581678000000|2020-02-14 11:00:00|5235.84|5235.84|5246.92|5246.92|5258.58|5258.58|5232.3|5232.3|0
1581681600000|2020-02-14 12:00:00|5247.25|5247.25|5230.57|5230.57|5251.32|5251.32|5226.92|5226.92|0
1581685200000|2020-02-14 13:00:00|5230.17|5230.17|5205.39|5205.39|5230.45|5230.45|5205.04|5205.04|0
1581688800000|2020-02-14 14:00:00|5205.79|5205.79|5196.73|5196.73|5212.98|5212.98|5189.86|5189.86|0
1581692400000|2020-02-14 15:00:00|5196.97|5196.97|5175.91|5175.91|5198.34|5198.34|5173.82|5173.82|0
1581696000000|2020-02-14 16:00:00|5175.5|5175.5|5167.65|5167.65|5176.23|5176.23|5167.24|5167.24|0
1581926400000|2020-02-17 08:00:00|5124.91|5124.91|5136.2|5136.2|5155.34|5155.34|5124.91|5124.91|0
1581930000000|2020-02-17 09:00:00|5136.6|5136.6|5128.47|5128.47|5139.05|5139.05|5125.58|5125.58|0
1581933600000|2020-02-17 10:00:00|5128.87|5128.87|5125.18|5125.18|5130.87|5130.87|5119.11|5119.11|0
1581937200000|2020-02-17 11:00:00|5125.93|5125.93|5144.04|5144.04|5144.04|5144.04|5125.93|5125.93|0
1581940800000|2020-02-17 12:00:00|5143.71|5143.71|5129.86|5129.86|5144.26|5144.26|5127.36|5127.36|0
1581944400000|2020-02-17 13:00:00|5130.05|5130.05|5129.9|5129.9|5131.85|5131.85|5126.32|5126.32|0
1581948000000|2020-02-17 14:00:00|5129.96|5129.96|5134.08|5134.08|5135.76|5135.76|5127.27|5127.27|0
1581951600000|2020-02-17 15:00:00|5133.68|5133.68|5138.42|5138.42|5142.37|5142.37|5126.53|5126.53|0
1581955200000|2020-02-17 16:00:00|5139.17|5139.17|5142.76|5142.76|5145.59|5145.59|5139.17|5139.17|0
1582012800000|2020-02-18 08:00:00|5112.61|5112.61|5130.52|5130.52|5130.52|5130.52|5097.07|5097.07|0
1582016400000|2020-02-18 09:00:00|5131.27|5131.27|5127.58|5127.58|5132.48|5132.48|5112.58|5112.58|0
1582020000000|2020-02-18 10:00:00|5126.77|5126.77|5112.37|5112.37|5132.48|5132.48|5111.67|5111.67|0
1582023600000|2020-02-18 11:00:00|5112.31|5112.31|5090.26|5090.26|5112.55|5112.55|5089.57|5089.57|0
1582027200000|2020-02-18 12:00:00|5090.67|5090.67|5098.51|5098.51|5102.18|5102.18|5085.72|5085.72|0
1582030800000|2020-02-18 13:00:00|5098.15|5098.15|5101.13|5101.13|5101.18|5101.18|5089.43|5089.43|0
1582034400000|2020-02-18 14:00:00|5101.31|5101.31|5123.83|5123.83|5126.2|5126.2|5101.31|5101.31|0
1582038000000|2020-02-18 15:00:00|5123.43|5123.43|5110.38|5110.38|5129.05|5129.05|5107.99|5107.99|0
1582041600000|2020-02-18 16:00:00|5109.98|5109.98|5106.87|5106.87|5117.31|5117.31|5106.87|5106.87|0
1582099200000|2020-02-19 08:00:00|5118.95|5118.95|5113|5113|5123.99|5123.99|5098.76|5098.76|0
1582102800000|2020-02-19 09:00:00|5113.65|5113.65|5117|5117|5126.52|5126.52|5106.49|5106.49|0
1582106400000|2020-02-19 10:00:00|5117.75|5117.75|5115.7|5115.7|5118.85|5118.85|5107.42|5107.42|0
1582110000000|2020-02-19 11:00:00|5116.45|5116.45|5112.89|5112.89|5118.72|5118.72|5100.8|5100.8|0
1582113600000|2020-02-19 12:00:00|5110.64|5110.64|5089.8|5089.8|5111.39|5111.39|5079.77|5079.77|0
1582117200000|2020-02-19 13:00:00|5090.55|5090.55|5083.91|5083.91|5094.99|5094.99|5081|5081|0
1582120800000|2020-02-19 14:00:00|5083.51|5083.51|5099.1|5099.1|5101.14|5101.14|5074.71|5074.71|0
1582124400000|2020-02-19 15:00:00|5098.92|5098.92|5100.04|5100.04|5102.36|5102.36|5091.24|5091.24|0
1582128000000|2020-02-19 16:00:00|5100.44|5100.44|5103.55|5103.55|5108.22|5108.22|5097.7|5097.7|0
1582185600000|2020-02-20 08:00:00|5172.69|5172.69|5181.35|5181.35|5198.67|5198.67|5163.13|5163.13|0
1582189200000|2020-02-20 09:00:00|5181.16|5181.16|5195.41|5195.41|5214.08|5214.08|5177.59|5177.59|0
1582192800000|2020-02-20 10:00:00|5194.66|5194.66|5159.79|5159.79|5202.37|5202.37|5154.73|5154.73|0
1582196400000|2020-02-20 11:00:00|5159.61|5159.61|5162.97|5162.97|5181.84|5181.84|5159.61|5159.61|0
1582200000000|2020-02-20 12:00:00|5163.23|5163.23|5159.14|5159.14|5174.58|5174.58|5153.83|5153.83|0
1582203600000|2020-02-20 13:00:00|5160.64|5160.64|5168.19|5168.19|5176.95|5176.95|5156.37|5156.37|0
1582207200000|2020-02-20 14:00:00|5168.03|5168.03|5187.77|5187.77|5199.46|5199.46|5164.97|5164.97|0
1582210800000|2020-02-20 15:00:00|5187.01|5187.01|5175.87|5175.87|5195.05|5195.05|5175.52|5175.52|0
1582214400000|2020-02-20 16:00:00|5175.99|5175.99|5151.3|5151.3|5175.99|5175.99|5151.14|5151.14|0
1582272000000|2020-02-21 08:00:00|5143.28|5143.28|5169.75|5169.75|5184.75|5184.75|5141.78|5141.78|0
1582275600000|2020-02-21 09:00:00|5170.5|5170.5|5172.24|5172.24|5191.28|5191.28|5164.78|5164.78|0
1582279200000|2020-02-21 10:00:00|5172.42|5172.42|5196.96|5196.96|5216.57|5216.57|5172.42|5172.42|0
1582282800000|2020-02-21 11:00:00|5196.83|5196.83|5194.23|5194.23|5203.48|5203.48|5192.5|5192.5|0
1582286400000|2020-02-21 12:00:00|5194.03|5194.03|5201.37|5201.37|5214.8|5214.8|5193.83|5193.83|0
1582290000000|2020-02-21 13:00:00|5200.97|5200.97|5199.99|5199.99|5214.92|5214.92|5199.42|5199.42|0
1582293600000|2020-02-21 14:00:00|5200.74|5200.74|5178.76|5178.76|5201.98|5201.98|5166.84|5166.84|0
1582297200000|2020-02-21 15:00:00|5178.36|5178.36|5162.4|5162.4|5178.76|5178.76|5148.86|5148.86|0
1582300800000|2020-02-21 16:00:00|5162.58|5162.58|5168.79|5168.79|5175.06|5175.06|5162.58|5162.58|0
1582531200000|2020-02-24 08:00:00|5052.12|5052.12|5048.85|5048.85|5057.41|5057.41|5027.23|5027.23|0
1582534800000|2020-02-24 09:00:00|5048.45|5048.45|5029.44|5029.44|5051.92|5051.92|5017.26|5017.26|0
1582538400000|2020-02-24 10:00:00|5029.31|5029.31|5018.48|5018.48|5032.71|5032.71|5010.18|5010.18|0
1582542000000|2020-02-24 11:00:00|5018.89|5018.89|5032.41|5032.41|5033.73|5033.73|5013.18|5013.18|0
1582545600000|2020-02-24 12:00:00|5034.66|5034.66|5033.11|5033.11|5046.16|5046.16|5030.68|5030.68|0
1582549200000|2020-02-24 13:00:00|5032.71|5032.71|5022.18|5022.18|5036.73|5036.73|5018.81|5018.81|0
1582552800000|2020-02-24 14:00:00|5022.93|5022.93|5034.97|5034.97|5040.37|5040.37|5010.34|5010.34|0
1582556400000|2020-02-24 15:00:00|5034.22|5034.22|5050.72|5050.72|5051.17|5051.17|5034.05|5034.05|0
1582560000000|2020-02-24 16:00:00|5049.97|5049.97|5049.06|5049.06|5059.37|5059.37|5041.54|5041.54|0
1582617600000|2020-02-25 08:00:00|5047.74|5047.74|5039.58|5039.58|5055.25|5055.25|5033.51|5033.51|0
1582621200000|2020-02-25 09:00:00|5039.18|5039.18|5020.62|5020.62|5048.07|5048.07|5020.12|5020.12|0
1582624800000|2020-02-25 10:00:00|5019.81|5019.81|4993.09|4993.09|5023.62|5023.62|4986.84|4986.84|0
1582628400000|2020-02-25 11:00:00|4992.73|4992.73|4983.11|4983.11|4999.09|4999.09|4971.94|4971.94|0
1582632000000|2020-02-25 12:00:00|4985.11|4985.11|4995.3|4995.3|5003|5003|4980.18|4980.18|0
1582635600000|2020-02-25 13:00:00|4994.18|4994.18|4983.86|4983.86|5000.96|5000.96|4967.96|4967.96|0
1582639200000|2020-02-25 14:00:00|4983.05|4983.05|4951.91|4951.91|4986.74|4986.74|4939.54|4939.54|0
1582642800000|2020-02-25 15:00:00|4950.7|4950.7|4909.65|4909.65|4951.39|4951.39|4897.16|4897.16|0
1582646400000|2020-02-25 16:00:00|4910.4|4910.4|4890.54|4890.54|4915.62|4915.62|4882.35|4882.35|0
1582704000000|2020-02-26 08:00:00|4869.05|4869.05|4849.05|4849.05|4880.05|4880.05|4841.91|4841.91|0
1582707600000|2020-02-26 09:00:00|4849.8|4849.8|4875.99|4875.99|4884.99|4884.99|4810.78|4810.78|0
1582711200000|2020-02-26 10:00:00|4876.74|4876.74|4847.93|4847.93|4889.25|4889.25|4847.22|4847.22|0
1582714800000|2020-02-26 11:00:00|4847.81|4847.81|4863.84|4863.84|4881.76|4881.76|4847.81|4847.81|0
1582718400000|2020-02-26 12:00:00|4865.46|4865.46|4862.96|4862.96|4878.43|4878.43|4850.37|4850.37|0
1582722000000|2020-02-26 13:00:00|4863.71|4863.71|4864.19|4864.19|4884.07|4884.07|4845.96|4845.96|0
1582725600000|2020-02-26 14:00:00|4864.94|4864.94|4893.65|4893.65|4903.98|4903.98|4860.86|4860.86|0
1582729200000|2020-02-26 15:00:00|4893.31|4893.31|4908.35|4908.35|4918.18|4918.18|4878.68|4878.68|0
1582732800000|2020-02-26 16:00:00|4907.98|4907.98|4919.98|4919.98|4919.98|4919.98|4896.52|4896.52|0
1582790400000|2020-02-27 08:00:00|4832.89|4832.89|4860.16|4860.16|4870.29|4870.29|4815.73|4815.73|0
1582794000000|2020-02-27 09:00:00|4860.04|4860.04|4864.63|4864.63|4884.75|4884.75|4845.37|4845.37|0
1582797600000|2020-02-27 10:00:00|4864.22|4864.22|4822.16|4822.16|4870.44|4870.44|4816.73|4816.73|0
1582801200000|2020-02-27 11:00:00|4820.66|4820.66|4826.84|4826.84|4830.61|4830.61|4812.63|4812.63|0
1582804800000|2020-02-27 12:00:00|4826.58|4826.58|4823.12|4823.12|4827.4|4827.4|4809.84|4809.84|0
1582808400000|2020-02-27 13:00:00|4823.24|4823.24|4809.09|4809.09|4825.69|4825.69|4797.31|4797.31|0
1582812000000|2020-02-27 14:00:00|4809.49|4809.49|4786.42|4786.42|4809.49|4809.49|4776.22|4776.22|0
1582815600000|2020-02-27 15:00:00|4786.3|4786.3|4811.08|4811.08|4811.84|4811.84|4763.73|4763.73|0
1582819200000|2020-02-27 16:00:00|4811.89|4811.89|4810.53|4810.53|4826.45|4826.45|4803.3|4803.3|0
1582876800000|2020-02-28 08:00:00|4772.14|4772.14|4721.44|4721.44|4794.31|4794.31|4712.23|4712.23|0
1582880400000|2020-02-28 09:00:00|4720.69|4720.69|4732.53|4732.53|4747.39|4747.39|4696.27|4696.27|0
1582884000000|2020-02-28 10:00:00|4732.12|4732.12|4775.73|4775.73|4786.71|4786.71|4725.5|4725.5|0
1582887600000|2020-02-28 11:00:00|4774.92|4774.92|4770.97|4770.97|4787.24|4787.24|4764.09|4764.09|0
1582891200000|2020-02-28 12:00:00|4770.22|4770.22|4775.48|4775.48|4788.99|4788.99|4750.63|4750.63|0
1582894800000|2020-02-28 13:00:00|4774.99|4774.99|4760.36|4760.36|4793.76|4793.76|4754.85|4754.85|0
1582898400000|2020-02-28 14:00:00|4760.54|4760.54|4739.1|4739.1|4789.37|4789.37|4735.99|4735.99|0
1582902000000|2020-02-28 15:00:00|4738.7|4738.7|4742.09|4742.09|4755.92|4755.92|4715.96|4715.96|0
1582905600000|2020-02-28 16:00:00|4741.73|4741.73|4746.65|4746.65|4750.93|4750.93|4716.65|4716.65|0
1583136000000|2020-03-02 08:00:00|4876.89|4876.89|4858.73|4858.73|4894.92|4894.92|4857.86|4857.86|0
1583139600000|2020-03-02 09:00:00|4858.2|4858.2|4811.93|4811.93|4874.08|4874.08|4797.85|4797.85|0
1583143200000|2020-03-02 10:00:00|4811.53|4811.53|4783.14|4783.14|4811.89|4811.89|4781.52|4781.52|0
1583146800000|2020-03-02 11:00:00|4783.31|4783.31|4710.22|4710.22|4787.74|4787.74|4705.04|4705.04|0
1583150400000|2020-03-02 12:00:00|4714.19|4714.19|4746.65|4746.65|4746.65|4746.65|4709.79|4709.79|0
1583154000000|2020-03-02 13:00:00|4747.19|4747.19|4758.76|4758.76|4759.68|4759.68|4728.05|4728.05|0
1583157600000|2020-03-02 14:00:00|4759.95|4759.95|4731.83|4731.83|4771.24|4771.24|4730.14|4730.14|0
1583161200000|2020-03-02 15:00:00|4731.43|4731.43|4733.43|4733.43|4743.63|4743.63|4688.87|4688.87|0
1583164800000|2020-03-02 16:00:00|4734.16|4734.16|4738.37|4738.37|4751.96|4751.96|4723.6|4723.6|0
1583222400000|2020-03-03 08:00:00|4787.62|4787.62|4810.82|4810.82|4826.09|4826.09|4787.62|4787.62|0
1583226000000|2020-03-03 09:00:00|4811.22|4811.22|4817.67|4817.67|4821.86|4821.86|4794.4|4794.4|0
1583229600000|2020-03-03 10:00:00|4818.02|4818.02|4838.42|4838.42|4839.74|4839.74|4800.71|4800.71|0
1583233200000|2020-03-03 11:00:00|4839.16|4839.16|4819.43|4819.43|4839.55|4839.55|4814.82|4814.82|0
1583236800000|2020-03-03 12:00:00|4819.05|4819.05|4824.21|4824.21|4851.5|4851.5|4808.05|4808.05|0
1583240400000|2020-03-03 13:00:00|4823.81|4823.81|4818.79|4818.79|4828.01|4828.01|4809.42|4809.42|0
1583244000000|2020-03-03 14:00:00|4818.05|4818.05|4792.06|4792.06|4831.1|4831.1|4785.53|4785.53|0
1583247600000|2020-03-03 15:00:00|4793.55|4793.55|4837.41|4837.41|4852.28|4852.28|4793.55|4793.55|0
1583251200000|2020-03-03 16:00:00|4836.67|4836.67|4786.8|4786.8|4837.93|4837.93|4785.84|4785.84|0
1583308800000|2020-03-04 08:00:00|4768.81|4768.81|4775.55|4775.55|4788.93|4788.93|4754.74|4754.74|0
1583312400000|2020-03-04 09:00:00|4775.95|4775.95|4792.81|4792.81|4797.82|4797.82|4758.57|4758.57|0
1583316000000|2020-03-04 10:00:00|4792.07|4792.07|4788.53|4788.53|4794.28|4794.28|4772.51|4772.51|0
1583319600000|2020-03-04 11:00:00|4788.41|4788.41|4807.22|4807.22|4810.68|4810.68|4782.79|4782.79|0
1583323200000|2020-03-04 12:00:00|4807.3|4807.3|4794.79|4794.79|4808.89|4808.89|4794.42|4794.42|0
1583326800000|2020-03-04 13:00:00|4794.05|4794.05|4785.64|4785.64|4795.51|4795.51|4767.4|4767.4|0
1583330400000|2020-03-04 14:00:00|4786.38|4786.38|4739.28|4739.28|4791.92|4791.92|4735.31|4735.31|0
1583334000000|2020-03-04 15:00:00|4739.64|4739.64|4740.27|4740.27|4762.72|4762.72|4732.05|4732.05|0
1583337600000|2020-03-04 16:00:00|4739.88|4739.88|4742.82|4742.82|4746.11|4746.11|4728.91|4728.91|0
1583395200000|2020-03-05 08:00:00|4730.75|4730.75|4674.83|4674.83|4734.24|4734.24|4673.69|4673.69|0
1583398800000|2020-03-05 09:00:00|4674.44|4674.44|4645.91|4645.91|4674.9|4674.9|4642.45|4642.45|0
1583402400000|2020-03-05 10:00:00|4646.31|4646.31|4622.64|4622.64|4647.24|4647.24|4611.48|4611.48|0
1583406000000|2020-03-05 11:00:00|4623.38|4623.38|4621.81|4621.81|4635.88|4635.88|4618.82|4618.82|0
1583409600000|2020-03-05 12:00:00|4621.62|4621.62|4611.7|4611.7|4624.98|4624.98|4609.01|4609.01|0
1583413200000|2020-03-05 13:00:00|4612.09|4612.09|4623.79|4623.79|4625.66|4625.66|4603.87|4603.87|0
1583416800000|2020-03-05 14:00:00|4623.67|4623.67|4615.34|4615.34|4631.54|4631.54|4609.62|4609.62|0
1583420400000|2020-03-05 15:00:00|4614.98|4614.98|4635.55|4635.55|4639.15|4639.15|4613.37|4613.37|0
1583424000000|2020-03-05 16:00:00|4636.28|4636.28|4663.52|4663.52|4665.47|4665.47|4636.28|4636.28|0
1583481600000|2020-03-06 08:00:00|4553.72|4553.72|4537.37|4537.37|4559.85|4559.85|4514.04|4514.04|0
1583485200000|2020-03-06 09:00:00|4538.1|4538.1|4538.05|4538.05|4564.24|4564.24|4537.22|4537.22|0
1583488800000|2020-03-06 10:00:00|4535.84|4535.84|4525.86|4525.86|4539.67|4539.67|4508.6|4508.6|0
1583492400000|2020-03-06 11:00:00|4525.46|4525.46|4551.61|4551.61|4560.45|4560.45|4523.61|4523.61|0
1583496000000|2020-03-06 12:00:00|4551.69|4551.69|4563.43|4563.43|4574.01|4574.01|4551.24|4551.24|0
1583499600000|2020-03-06 13:00:00|4563.79|4563.79|4586.67|4586.67|4591.73|4591.73|4558.57|4558.57|0
1583503200000|2020-03-06 14:00:00|4586.5|4586.5|4570.28|4570.28|4586.5|4586.5|4557.04|4557.04|0
1583506800000|2020-03-06 15:00:00|4570.71|4570.71|4594.34|4594.34|4603.83|4603.83|4565.32|4565.32|0
1583510400000|2020-03-06 16:00:00|4594.7|4594.7|4583.26|4583.26|4597.58|4597.58|4579.36|4579.36|0
1583740800000|2020-03-09 08:00:00|4283.9|4283.9|4302.47|4302.47|4315.74|4315.74|4263.81|4263.81|0
1583744400000|2020-03-09 09:00:00|4302.86|4302.86|4370.14|4370.14|4415.25|4415.25|4300.45|4300.45|0
1583748000000|2020-03-09 10:00:00|4370.94|4370.94|4377.41|4377.41|4382.36|4382.36|4354.78|4354.78|0
1583751600000|2020-03-09 11:00:00|4377.01|4377.01|4345.67|4345.67|4378.57|4378.57|4341.67|4341.67|0
1583755200000|2020-03-09 12:00:00|4346.24|4346.24|4311.75|4311.75|4353.61|4353.61|4311.66|4311.66|0
1583758800000|2020-03-09 13:00:00|4311.92|4311.92|4314.28|4314.28|4319.28|4319.28|4268.76|4268.76|0
1583762400000|2020-03-09 14:00:00|4314.43|4314.43|4340.95|4340.95|4375.99|4375.99|4313.13|4313.13|0
1583766000000|2020-03-09 15:00:00|4340.56|4340.56|4365.91|4365.91|4381.9|4381.9|4331.05|4331.05|0
1583769600000|2020-03-09 16:00:00|4364.65|4364.65|4354.53|4354.53|4380.16|4380.16|4354.08|4354.08|0
1583827200000|2020-03-10 08:00:00|4362.41|4362.41|4446.19|4446.19|4450.26|4450.26|4355.22|4355.22|0
1583830800000|2020-03-10 09:00:00|4446.48|4446.48|4455.43|4455.43|4464.14|4464.14|4415.97|4415.97|0
1583834400000|2020-03-10 10:00:00|4455.25|4455.25|4444.54|4444.54|4457.79|4457.79|4431.81|4431.81|0
1583838000000|2020-03-10 11:00:00|4443.92|4443.92|4403.83|4403.83|4444.78|4444.78|4402.61|4402.61|0
1583841600000|2020-03-10 12:00:00|4403.65|4403.65|4391.36|4391.36|4409.56|4409.56|4360.01|4360.01|0
1583845200000|2020-03-10 13:00:00|4391.09|4391.09|4342.4|4342.4|4396.81|4396.81|4340.66|4340.66|0
1583848800000|2020-03-10 14:00:00|4343.14|4343.14|4293.62|4293.62|4375.08|4375.08|4277.89|4277.89|0
1583852400000|2020-03-10 15:00:00|4293.67|4293.67|4289.85|4289.85|4325.77|4325.77|4269.79|4269.79|0
1583856000000|2020-03-10 16:00:00|4289.8|4289.8|4285.14|4285.14|4333.28|4333.28|4285.14|4285.14|0
1583913600000|2020-03-11 08:00:00|4324.04|4324.04|4299.61|4299.61|4327.39|4327.39|4257.3|4257.3|0
1583917200000|2020-03-11 09:00:00|4298.87|4298.87|4239.94|4239.94|4304.22|4304.22|4224.13|4224.13|0
1583920800000|2020-03-11 10:00:00|4239.85|4239.85|4225.47|4225.47|4241.66|4241.66|4203.94|4203.94|0
1583924400000|2020-03-11 11:00:00|4225.64|4225.64|4230.19|4230.19|4237.49|4237.49|4213.11|4213.11|0
1583928000000|2020-03-11 12:00:00|4230.39|4230.39|4210.35|4210.35|4248.09|4248.09|4205.18|4205.18|0
1583931600000|2020-03-11 13:00:00|4209.6|4209.6|4229.42|4229.42|4242.1|4242.1|4209.43|4209.43|0
1583935200000|2020-03-11 14:00:00|4229.03|4229.03|4210.55|4210.55|4236.4|4236.4|4203.86|4203.86|0
1583938800000|2020-03-11 15:00:00|4211.28|4211.28|4182.79|4182.79|4223.14|4223.14|4179.79|4179.79|0
1583942400000|2020-03-11 16:00:00|4182.72|4182.72|4164.49|4164.49|4201.21|4201.21|4160.89|4160.89|0
1584000000000|2020-03-12 08:00:00|3934.78|3934.78|3903.95|3903.95|3938.32|3938.32|3836.47|3836.47|0
1584003600000|2020-03-12 09:00:00|3903.32|3903.32|3901.14|3901.14|3908.11|3908.11|3877.33|3877.33|0
1584007200000|2020-03-12 10:00:00|3900.37|3900.37|3942.25|3942.25|3942.25|3942.25|3895.66|3895.66|0
1584010800000|2020-03-12 11:00:00|3941.86|3941.86|3932.18|3932.18|3951.03|3951.03|3926.24|3926.24|0
1584014400000|2020-03-12 12:00:00|3932.91|3932.91|3913.45|3913.45|3953.04|3953.04|3896.08|3896.08|0
1584018000000|2020-03-12 13:00:00|3911.97|3911.97|3918.14|3918.14|3920.69|3920.69|3869.91|3869.91|0
1584021600000|2020-03-12 14:00:00|3918.94|3918.94|3895.54|3895.54|3920.31|3920.31|3879.05|3879.05|0
1584025200000|2020-03-12 15:00:00|3895.37|3895.37|3835|3835|3895.54|3895.54|3808.21|3808.21|0
1584028800000|2020-03-12 16:00:00|3834|3834|3812.86|3812.86|3835.84|3835.84|3795.62|3795.62|0
1584086400000|2020-03-13 08:00:00|3906.37|3906.37|3828.74|3828.74|3909.06|3909.06|3821.11|3821.11|0
1584090000000|2020-03-13 09:00:00|3830.32|3830.32|3884.64|3884.64|3902.31|3902.31|3817.99|3817.99|0
1584093600000|2020-03-13 10:00:00|3883.9|3883.9|3898.15|3898.15|3918.61|3918.61|3883.46|3883.46|0
1584097200000|2020-03-13 11:00:00|3897.56|3897.56|3964.71|3964.71|3984.59|3984.59|3895.92|3895.92|0
1584100800000|2020-03-13 12:00:00|3964.15|3964.15|4026.07|4026.07|4040.16|4040.16|3956.73|3956.73|0
1584104400000|2020-03-13 13:00:00|4026.44|4026.44|3958.36|3958.36|4040.3|4040.3|3958.11|3958.11|0
1584108000000|2020-03-13 14:00:00|3958.75|3958.75|3914.75|3914.75|4004.9|4004.9|3909.07|3909.07|0
1584111600000|2020-03-13 15:00:00|3917.5|3917.5|3866.6|3866.6|3935.7|3935.7|3815.77|3815.77|0
1584115200000|2020-03-13 16:00:00|3866.69|3866.69|3868.48|3868.48|3879.72|3879.72|3834.16|3834.16|0
1584345600000|2020-03-16 08:00:00|3644.61|3644.61|3513.64|3513.64|3664.78|3664.78|3482.23|3482.23|0
1584349200000|2020-03-16 09:00:00|3513.48|3513.48|3525.94|3525.94|3574.11|3574.11|3385.7|3385.7|0
1584352800000|2020-03-16 10:00:00|3526.31|3526.31|3488.7|3488.7|3527.89|3527.89|3484.42|3484.42|0
1584356400000|2020-03-16 11:00:00|3489.22|3489.22|3429.19|3429.19|3499.02|3499.02|3406.38|3406.38|0
1584360000000|2020-03-16 12:00:00|3431.97|3431.97|3470.41|3470.41|3475.57|3475.57|3419.85|3419.85|0
1584363600000|2020-03-16 13:00:00|3469.85|3469.85|3509.01|3509.01|3509.26|3509.26|3427.53|3427.53|0
1584367200000|2020-03-16 14:00:00|3509.74|3509.74|3545.99|3545.99|3575.47|3575.47|3486.64|3486.64|0
1584370800000|2020-03-16 15:00:00|3546.19|3546.19|3638.16|3638.16|3647.74|3647.74|3541.18|3541.18|0
1584374400000|2020-03-16 16:00:00|3636.8|3636.8|3591.96|3591.96|3660.56|3660.56|3591.4|3591.4|0
1584432000000|2020-03-17 08:00:00|3691.52|3691.52|3547.47|3547.47|3695.94|3695.94|3542.08|3542.08|0
1584435600000|2020-03-17 09:00:00|3546.88|3546.88|3512.68|3512.68|3581.63|3581.63|3477.38|3477.38|0
1584439200000|2020-03-17 10:00:00|3514.52|3514.52|3558.81|3558.81|3581.51|3581.51|3498.52|3498.52|0
1584442800000|2020-03-17 11:00:00|3558.07|3558.07|3470.6|3470.6|3558.6|3558.6|3465.24|3465.24|0
1584446400000|2020-03-17 12:00:00|3473.77|3473.77|3489.83|3489.83|3512.15|3512.15|3468.59|3468.59|0
1584450000000|2020-03-17 13:00:00|3488.73|3488.73|3430.34|3430.34|3505.31|3505.31|3430.34|3430.34|0
1584453600000|2020-03-17 14:00:00|3430.81|3430.81|3437.93|3437.93|3454.39|3454.39|3410.25|3410.25|0
1584457200000|2020-03-17 15:00:00|3438.19|3438.19|3442.62|3442.62|3455.23|3455.23|3414.94|3414.94|0
1584460800000|2020-03-17 16:00:00|3442.91|3442.91|3445.07|3445.07|3470.7|3470.7|3434.8|3434.8|0
1584518400000|2020-03-18 08:00:00|3223|3223|3140.02|3140.02|3223|3223|3123.9|3123.9|0
1584522000000|2020-03-18 09:00:00|3139.89|3139.89|3201.49|3201.49|3206.4|3206.4|3126.22|3126.22|0
1584525600000|2020-03-18 10:00:00|3200.3|3200.3|3194.34|3194.34|3222.33|3222.33|3185.45|3185.45|0
1584529200000|2020-03-18 11:00:00|3194.93|3194.93|3182.13|3182.13|3203.83|3203.83|3175.38|3175.38|0
1584532800000|2020-03-18 12:00:00|3182.62|3182.62|3205.95|3205.95|3227.19|3227.19|3156.71|3156.71|0
1584536400000|2020-03-18 13:00:00|3207.33|3207.33|3228.35|3228.35|3239.04|3239.04|3173.4|3173.4|0
1584540000000|2020-03-18 14:00:00|3228.62|3228.62|3221.53|3221.53|3239.35|3239.35|3191.86|3191.86|0
1584543600000|2020-03-18 15:00:00|3221.27|3221.27|3221.63|3221.63|3239.45|3239.45|3169.79|3169.79|0
1584547200000|2020-03-18 16:00:00|3222.63|3222.63|3229.29|3229.29|3237.1|3237.1|3193.7|3193.7|0
1584604800000|2020-03-19 08:00:00|3229.2|3229.2|3263.93|3263.93|3345.54|3345.54|3222.06|3222.06|0
1584608400000|2020-03-19 09:00:00|3264.49|3264.49|3252.66|3252.66|3278.99|3278.99|3217.4|3217.4|0
1584612000000|2020-03-19 10:00:00|3252.4|3252.4|3190.33|3190.33|3252.66|3252.66|3169.84|3169.84|0
1584615600000|2020-03-19 11:00:00|3190.51|3190.51|3173.58|3173.58|3229.5|3229.5|3150.29|3150.29|0
1584619200000|2020-03-19 12:00:00|3174.17|3174.17|3179.38|3179.38|3210.34|3210.34|3131.15|3131.15|0
1584622800000|2020-03-19 13:00:00|3179.75|3179.75|3191.07|3191.07|3208.6|3208.6|3142.47|3142.47|0
1584626400000|2020-03-19 14:00:00|3190.7|3190.7|3281.16|3281.16|3302.78|3302.78|3164.23|3164.23|0
1584630000000|2020-03-19 15:00:00|3281.35|3281.35|3343.58|3343.58|3358.51|3358.51|3281.35|3281.35|0
1584633600000|2020-03-19 16:00:00|3347.27|3347.27|3354.98|3354.98|3363.22|3363.22|3312.04|3312.04|0
1584691200000|2020-03-20 08:00:00|3470.96|3470.96|3382.18|3382.18|3484.14|3484.14|3323.12|3323.12|0
1584694800000|2020-03-20 09:00:00|3382.33|3382.33|3395.57|3395.57|3395.73|3395.73|3341.8|3341.8|0
1584698400000|2020-03-20 10:00:00|3394.59|3394.59|3364.58|3364.58|3412.7|3412.7|3346.99|3346.99|0
1584702000000|2020-03-20 11:00:00|3362.37|3362.37|3285.48|3285.48|3365.45|3365.45|3269.94|3269.94|0
1584705600000|2020-03-20 12:00:00|3285.88|3285.88|3288.05|3288.05|3311.98|3311.98|3279.43|3279.43|0
1584709200000|2020-03-20 13:00:00|3288.32|3288.32|3327.24|3327.24|3353.65|3353.65|3272.77|3272.77|0
1584712800000|2020-03-20 14:00:00|3328.04|3328.04|3328.46|3328.46|3351.53|3351.53|3304.46|3304.46|0
1584716400000|2020-03-20 15:00:00|3330.67|3330.67|3252.43|3252.43|3341.41|3341.41|3251.94|3251.94|0
1584720000000|2020-03-20 16:00:00|3252.78|3252.78|3242.15|3242.15|3267.85|3267.85|3232.19|3232.19|0
1584950400000|2020-03-23 08:00:00|3027.67|3027.67|3043.6|3043.6|3060.93|3060.93|3007.15|3007.15|0
1584954000000|2020-03-23 09:00:00|3044|3044|3117.74|3117.74|3131.29|3131.29|3044|3044|0
1584957600000|2020-03-23 10:00:00|3116.57|3116.57|3106.05|3106.05|3137.01|3137.01|3093.69|3093.69|0
1584961200000|2020-03-23 11:00:00|3106.41|3106.41|3101.74|3101.74|3126.8|3126.8|3095.32|3095.32|0
1584964800000|2020-03-23 12:00:00|3102.04|3102.04|3134.97|3134.97|3205.41|3205.41|3101.18|3101.18|0
1584968400000|2020-03-23 13:00:00|3134.24|3134.24|3093.15|3093.15|3159|3159|3052.33|3052.33|0
1584972000000|2020-03-23 14:00:00|3092.96|3092.96|3049.19|3049.19|3093.73|3093.73|3038.86|3038.86|0
1584975600000|2020-03-23 15:00:00|3049.39|3049.39|3069.06|3069.06|3081.03|3081.03|3044.47|3044.47|0
1584979200000|2020-03-23 16:00:00|3069.26|3069.26|3084.66|3084.66|3099.18|3099.18|3069.26|3069.26|0
1585036800000|2020-03-24 08:00:00|3187.31|3187.31|3156|3156|3192.83|3192.83|3116.39|3116.39|0
1585040400000|2020-03-24 09:00:00|3155.92|3155.92|3190.11|3190.11|3197.53|3197.53|3129.21|3129.21|0
1585044000000|2020-03-24 10:00:00|3191.2|3191.2|3207.51|3207.51|3230.57|3230.57|3176.32|3176.32|0
1585047600000|2020-03-24 11:00:00|3207.63|3207.63|3230.8|3230.8|3250.72|3250.72|3198.69|3198.69|0
1585051200000|2020-03-24 12:00:00|3230.16|3230.16|3229.77|3229.77|3257.64|3257.64|3223.73|3223.73|0
1585054800000|2020-03-24 13:00:00|3230.29|3230.29|3240.28|3240.28|3258.88|3258.88|3228.39|3228.39|0
1585058400000|2020-03-24 14:00:00|3240.44|3240.44|3266.66|3266.66|3267.25|3267.25|3233.9|3233.9|0
1585062000000|2020-03-24 15:00:00|3267.75|3267.75|3306.22|3306.22|3309.44|3309.44|3262.53|3262.53|0
1585065600000|2020-03-24 16:00:00|3306.41|3306.41|3321.59|3321.59|3322.31|3322.31|3298.54|3298.54|0
1585123200000|2020-03-25 08:00:00|3429.27|3429.27|3573.35|3573.35|3585.98|3585.98|3417.63|3417.63|0
1585126800000|2020-03-25 09:00:00|3566.83|3566.83|3567.51|3567.51|3640.02|3640.02|3548.16|3548.16|0
1585130400000|2020-03-25 10:00:00|3568.49|3568.49|3476.12|3476.12|3574.83|3574.83|3473.23|3473.23|0
1585134000000|2020-03-25 11:00:00|3475.68|3475.68|3526.37|3526.37|3532.71|3532.71|3461.71|3461.71|0
1585137600000|2020-03-25 12:00:00|3521.3|3521.3|3504.48|3504.48|3553.94|3553.94|3500.91|3500.91|0
1585141200000|2020-03-25 13:00:00|3504.55|3504.55|3522.95|3522.95|3565.64|3565.64|3495.17|3495.17|0
1585144800000|2020-03-25 14:00:00|3520.78|3520.78|3577.87|3577.87|3580.17|3580.17|3513.81|3513.81|0
1585148400000|2020-03-25 15:00:00|3576.89|3576.89|3587.3|3587.3|3612.57|3612.57|3561.13|3561.13|0
1585152000000|2020-03-25 16:00:00|3587.57|3587.57|3613.77|3613.77|3627.83|3627.83|3579.5|3579.5|0
1585209600000|2020-03-26 08:00:00|3557.76|3557.76|3610.89|3610.89|3626.59|3626.59|3551.21|3551.21|0
1585213200000|2020-03-26 09:00:00|3612.44|3612.44|3606.72|3606.72|3620.37|3620.37|3567.95|3567.95|0
1585216800000|2020-03-26 10:00:00|3606.98|3606.98|3619.85|3619.85|3621.21|3621.21|3578.61|3578.61|0
1585220400000|2020-03-26 11:00:00|3620.04|3620.04|3600.25|3600.25|3620.82|3620.82|3578.67|3578.67|0
1585224000000|2020-03-26 12:00:00|3600.44|3600.44|3582.62|3582.62|3604.44|3604.44|3565.79|3565.79|0
1585227600000|2020-03-26 13:00:00|3581.26|3581.26|3632.16|3632.16|3639.22|3639.22|3574.77|3574.77|0
1585231200000|2020-03-26 14:00:00|3631.39|3631.39|3633.86|3633.86|3663.82|3663.82|3628.25|3628.25|0
1585234800000|2020-03-26 15:00:00|3634.08|3634.08|3662.05|3662.05|3679.07|3679.07|3622.88|3622.88|0
1585238400000|2020-03-26 16:00:00|3662.77|3662.77|3725.66|3725.66|3738.58|3738.58|3662.77|3662.77|0
1585296000000|2020-03-27 08:00:00|3687.91|3687.91|3662.77|3662.77|3687.91|3687.91|3630.59|3630.59|0
1585299600000|2020-03-27 09:00:00|3663.2|3663.2|3648.6|3648.6|3678.86|3678.86|3643.12|3643.12|0
1585303200000|2020-03-27 10:00:00|3647.88|3647.88|3629.38|3629.38|3655.73|3655.73|3626.59|3626.59|0
1585306800000|2020-03-27 11:00:00|3629.54|3629.54|3613.08|3613.08|3656.57|3656.57|3589.94|3589.94|0
1585310400000|2020-03-27 12:00:00|3613.37|3613.37|3585.14|3585.14|3618.45|3618.45|3578.65|3578.65|0
1585314000000|2020-03-27 13:00:00|3583.73|3583.73|3573.02|3573.02|3595.65|3595.65|3565.12|3565.12|0
1585317600000|2020-03-27 14:00:00|3572.63|3572.63|3503.94|3503.94|3580.27|3580.27|3500.88|3500.88|0
1585321200000|2020-03-27 15:00:00|3506.48|3506.48|3567.97|3567.97|3586.55|3586.55|3505.7|3505.7|0
1585324800000|2020-03-27 16:00:00|3567.73|3567.73|3569.82|3569.82|3573.47|3573.47|3543.31|3543.31|0
1585551600000|2020-03-30 07:00:00|3453.11|3453.11|3350.19|3350.19|3453.11|3453.11|3335.38|3335.38|0
1585555200000|2020-03-30 08:00:00|3348.83|3348.83|3388.67|3388.67|3403.3|3403.3|3343.15|3343.15|0
1585558800000|2020-03-30 09:00:00|3390.23|3390.23|3404.55|3404.55|3431.61|3431.61|3375.99|3375.99|0
1585562400000|2020-03-30 10:00:00|3403.11|3403.11|3378.86|3378.86|3428.73|3428.73|3376.21|3376.21|0
1585566000000|2020-03-30 11:00:00|3378.35|3378.35|3379.6|3379.6|3387.29|3387.29|3363.69|3363.69|0
1585569600000|2020-03-30 12:00:00|3379.12|3379.12|3401.76|3401.76|3417.64|3417.64|3371.65|3371.65|0
1585573200000|2020-03-30 13:00:00|3401.67|3401.67|3393.46|3393.46|3403.65|3403.65|3380.67|3380.67|0
1585576800000|2020-03-30 14:00:00|3393.85|3393.85|3385.48|3385.48|3409.21|3409.21|3374.03|3374.03|0
1585580400000|2020-03-30 15:00:00|3385.37|3385.37|3423.18|3423.18|3426.25|3426.25|3381.77|3381.77|0
1585638000000|2020-03-31 07:00:00|3494.53|3494.53|3507.56|3507.56|3542.61|3542.61|3492.79|3492.79|0
1585641600000|2020-03-31 08:00:00|3507.3|3507.3|3514.3|3514.3|3524.01|3524.01|3499.42|3499.42|0
1585645200000|2020-03-31 09:00:00|3515.08|3515.08|3500.45|3500.45|3516.8|3516.8|3482.37|3482.37|0
1585648800000|2020-03-31 10:00:00|3500.84|3500.84|3472.4|3472.4|3501.42|3501.42|3450.84|3450.84|0
1585652400000|2020-03-31 11:00:00|3472.01|3472.01|3470.97|3470.97|3483.26|3483.26|3463.77|3463.77|0
1585656000000|2020-03-31 12:00:00|3470.25|3470.25|3499.45|3499.45|3501.46|3501.46|3451.04|3451.04|0
1585659600000|2020-03-31 13:00:00|3499.84|3499.84|3495.66|3495.66|3517.1|3517.1|3484.78|3484.78|0
1585663200000|2020-03-31 14:00:00|3496.39|3496.39|3521.43|3521.43|3544.36|3544.36|3493.54|3493.54|0
1585666800000|2020-03-31 15:00:00|3520.7|3520.7|3554.3|3554.3|3554.5|3554.5|3509.11|3509.11|0
1585724400000|2020-04-01 07:00:00|3432|3432|3379.13|3379.13|3432|3432|3358.43|3358.43|0
1585728000000|2020-04-01 08:00:00|3378.54|3378.54|3344.57|3344.57|3388.07|3388.07|3333.4|3333.4|0
1585731600000|2020-04-01 09:00:00|3344.96|3344.96|3358.87|3358.87|3365.47|3365.47|3342.56|3342.56|0
1585735200000|2020-04-01 10:00:00|3358.48|3358.48|3349.49|3349.49|3363.13|3363.13|3330.91|3330.91|0
1585738800000|2020-04-01 11:00:00|3349.75|3349.75|3317.82|3317.82|3352.49|3352.49|3310.25|3310.25|0
1585742400000|2020-04-01 12:00:00|3317.42|3317.42|3311.64|3311.64|3319.52|3319.52|3299.74|3299.74|0
1585746000000|2020-04-01 13:00:00|3312.37|3312.37|3335.09|3335.09|3345.1|3345.1|3308.02|3308.02|0
1585749600000|2020-04-01 14:00:00|3333.64|3333.64|3320.7|3320.7|3347.94|3347.94|3315.56|3315.56|0
1585753200000|2020-04-01 15:00:00|3319.42|3319.42|3294.98|3294.98|3329.26|3329.26|3291.77|3291.77|0
1585810800000|2020-04-02 07:00:00|3256.59|3256.59|3249.53|3249.53|3267.12|3267.12|3219.45|3219.45|0
1585814400000|2020-04-02 08:00:00|3250.15|3250.15|3259.86|3259.86|3285.5|3285.5|3248.26|3248.26|0
1585818000000|2020-04-02 09:00:00|3260.25|3260.25|3249.17|3249.17|3271.57|3271.57|3245.98|3245.98|0
1585821600000|2020-04-02 10:00:00|3249.26|3249.26|3290.23|3290.23|3290.57|3290.57|3236.7|3236.7|0
1585825200000|2020-04-02 11:00:00|3292.76|3292.76|3289.33|3289.33|3298.43|3298.43|3274.38|3274.38|0
1585828800000|2020-04-02 12:00:00|3290.78|3290.78|3257.45|3257.45|3290.96|3290.96|3251.13|3251.13|0
1585832400000|2020-04-02 13:00:00|3257.81|3257.81|3237.44|3237.44|3263.63|3263.63|3216.34|3216.34|0
1585836000000|2020-04-02 14:00:00|3238.16|3238.16|3265.65|3265.65|3288.88|3288.88|3234.82|3234.82|0
1585839600000|2020-04-02 15:00:00|3265.83|3265.83|3253.31|3253.31|3266.58|3266.58|3235.47|3235.47|0
1585897200000|2020-04-03 07:00:00|3226.51|3226.51|3207.7|3207.7|3241.06|3241.06|3184.75|3184.75|0
1585900800000|2020-04-03 08:00:00|3207.32|3207.32|3194.82|3194.82|3211.35|3211.35|3191.62|3191.62|0
1585904400000|2020-04-03 09:00:00|3194.63|3194.63|3172.01|3172.01|3201.29|3201.29|3159.38|3159.38|0
1585908000000|2020-04-03 10:00:00|3172.2|3172.2|3185.12|3185.12|3185.12|3185.12|3156.18|3156.18|0
1585911600000|2020-04-03 11:00:00|3186.56|3186.56|3190.65|3190.65|3198.58|3198.58|3167.75|3167.75|0
1585915200000|2020-04-03 12:00:00|3190.96|3190.96|3173.84|3173.84|3199.05|3199.05|3172.1|3172.1|0
1585918800000|2020-04-03 13:00:00|3174.56|3174.56|3177.91|3177.91|3199.83|3199.83|3172.12|3172.12|0
1585922400000|2020-04-03 14:00:00|3178.64|3178.64|3181.65|3181.65|3200.78|3200.78|3178.64|3178.64|0
1585926000000|2020-04-03 15:00:00|3182.2|3182.2|3176.13|3176.13|3195.62|3195.62|3175.99|3175.99|0
1586156400000|2020-04-06 07:00:00|3348.82|3348.82|3390.5|3390.5|3438.52|3438.52|3348.82|3348.82|0
1586160000000|2020-04-06 08:00:00|3389.78|3389.78|3342.54|3342.54|3390.64|3390.64|3328.6|3328.6|0
1586163600000|2020-04-06 09:00:00|3343.9|3343.9|3355.3|3355.3|3364.85|3364.85|3335.05|3335.05|0
1586167200000|2020-04-06 10:00:00|3355.57|3355.57|3371.96|3371.96|3385.85|3385.85|3346.44|3346.44|0
1586170800000|2020-04-06 11:00:00|3371.62|3371.62|3377.27|3377.27|3384.62|3384.62|3363.75|3363.75|0
1586174400000|2020-04-06 12:00:00|3378|3378|3357.7|3357.7|3379.44|3379.44|3357.65|3357.65|0
1586178000000|2020-04-06 13:00:00|3357.5|3357.5|3373.76|3373.76|3378.57|3378.57|3342.92|3342.92|0
1586181600000|2020-04-06 14:00:00|3373.96|3373.96|3372.3|3372.3|3378.92|3378.92|3359.02|3359.02|0
1586185200000|2020-04-06 15:00:00|3372.5|3372.5|3394.22|3394.22|3395.81|3395.81|3368.18|3368.18|0
1586242800000|2020-04-07 07:00:00|3592.57|3592.57|3637.03|3637.03|3650.39|3650.39|3588.81|3588.81|0
1586246400000|2020-04-07 08:00:00|3635.28|3635.28|3601.51|3601.51|3652.2|3652.2|3584.64|3584.64|0
1586250000000|2020-04-07 09:00:00|3601.32|3601.32|3600.61|3600.61|3615.42|3615.42|3592.92|3592.92|0
1586253600000|2020-04-07 10:00:00|3600.3|3600.3|3608.48|3608.48|3617.19|3617.19|3594.8|3594.8|0
1586257200000|2020-04-07 11:00:00|3613.55|3613.55|3632.96|3632.96|3647.91|3647.91|3602.39|3602.39|0
1586260800000|2020-04-07 12:00:00|3632.82|3632.82|3635.7|3635.7|3640.94|3640.94|3595.45|3595.45|0
1586264400000|2020-04-07 13:00:00|3634.25|3634.25|3648.75|3648.75|3652.58|3652.58|3621.76|3621.76|0
1586268000000|2020-04-07 14:00:00|3650.92|3650.92|3512.73|3512.73|3651.2|3651.2|3508.43|3508.43|0
1586271600000|2020-04-07 15:00:00|3512.89|3512.89|3540.1|3540.1|3547.06|3547.06|3497.94|3497.94|0
1586329200000|2020-04-08 07:00:00|3462.45|3462.45|3519.65|3519.65|3527.86|3527.86|3460.6|3460.6|0
1586332800000|2020-04-08 08:00:00|3520.37|3520.37|3475.29|3475.29|3528.06|3528.06|3454.86|3454.86|0
1586336400000|2020-04-08 09:00:00|3476.07|3476.07|3476.4|3476.4|3481.89|3481.89|3450.61|3450.61|0
1586340000000|2020-04-08 10:00:00|3476.79|3476.79|3504.79|3504.79|3504.79|3504.79|3476.52|3476.52|0
1586343600000|2020-04-08 11:00:00|3504.88|3504.88|3497.63|3497.63|3513.57|3513.57|3485.07|3485.07|0
1586347200000|2020-04-08 12:00:00|3497.04|3497.04|3534.31|3534.31|3539.33|3539.33|3496.74|3496.74|0
1586350800000|2020-04-08 13:00:00|3533.96|3533.96|3498|3498|3547.74|3547.74|3498|3498|0
1586354400000|2020-04-08 14:00:00|3498.2|3498.2|3507.02|3507.02|3512|3512|3485.52|3485.52|0
1586358000000|2020-04-08 15:00:00|3507.6|3507.6|3525.72|3525.72|3530.15|3530.15|3505.06|3505.06|0
1586415600000|2020-04-09 07:00:00|3645.28|3645.28|3673.16|3673.16|3679.87|3679.87|3644.73|3644.73|0
1586419200000|2020-04-09 08:00:00|3672.43|3672.43|3612.59|3612.59|3678.28|3678.28|3610.84|3610.84|0
1586422800000|2020-04-09 09:00:00|3612.02|3612.02|3581.12|3581.12|3616.97|3616.97|3577.14|3577.14|0
1586426400000|2020-04-09 10:00:00|3580.5|3580.5|3622.92|3622.92|3622.92|3622.92|3575.16|3575.16|0
1586430000000|2020-04-09 11:00:00|3620.99|3620.99|3615.47|3615.47|3637.69|3637.69|3609.37|3609.37|0
1586433600000|2020-04-09 12:00:00|3615.7|3615.7|3636.36|3636.36|3637.51|3637.51|3600.88|3600.88|0
1586437200000|2020-04-09 13:00:00|3636.55|3636.55|3675.23|3675.23|3676.73|3676.73|3628.58|3628.58|0
1586440800000|2020-04-09 14:00:00|3673.06|3673.06|3668.03|3668.03|3682.83|3682.83|3643.31|3643.31|0
1586444400000|2020-04-09 15:00:00|3667.25|3667.25|3656.17|3656.17|3667.8|3667.8|3638.87|3638.87|0
1586847600000|2020-04-14 07:00:00|3583.98|3583.98|3582.48|3582.48|3609.29|3609.29|3538.85|3538.85|0
1586851200000|2020-04-14 08:00:00|3582.31|3582.31|3582.23|3582.23|3605.08|3605.08|3576.44|3576.44|0
1586854800000|2020-04-14 09:00:00|3582.95|3582.95|3602.7|3602.7|3611.36|3611.36|3582.95|3582.95|0
1586858400000|2020-04-14 10:00:00|3604.15|3604.15|3597.84|3597.84|3606.49|3606.49|3576.42|3576.42|0
1586862000000|2020-04-14 11:00:00|3596.39|3596.39|3596.83|3596.83|3602.97|3602.97|3578.77|3578.77|0
1586865600000|2020-04-14 12:00:00|3596.64|3596.64|3556.74|3556.74|3601.75|3601.75|3556.02|3556.02|0
1586869200000|2020-04-14 13:00:00|3557.47|3557.47|3593.34|3593.34|3620.59|3620.59|3557.47|3557.47|0
1586872800000|2020-04-14 14:00:00|3593.69|3593.69|3584.35|3584.35|3615.34|3615.34|3584.06|3584.06|0
1586876400000|2020-04-14 15:00:00|3584.14|3584.14|3582.76|3582.76|3591.46|3591.46|3574.9|3574.9|0
1586934000000|2020-04-15 07:00:00|3550.77|3550.77|3475.27|3475.27|3553.26|3553.26|3474.49|3474.49|0
1586937600000|2020-04-15 08:00:00|3475|3475|3462.01|3462.01|3502.14|3502.14|3457.94|3457.94|0
1586941200000|2020-04-15 09:00:00|3462.6|3462.6|3474.08|3474.08|3478.85|3478.85|3451.38|3451.38|0
1586944800000|2020-04-15 10:00:00|3474.27|3474.27|3472.76|3472.76|3485.74|3485.74|3454.33|3454.33|0
1586948400000|2020-04-15 11:00:00|3472.14|3472.14|3471.32|3471.32|3486.19|3486.19|3461.37|3461.37|0
1586952000000|2020-04-15 12:00:00|3471.15|3471.15|3441.67|3441.67|3472.15|3472.15|3440.06|3440.06|0
1586955600000|2020-04-15 13:00:00|3441.76|3441.76|3424.94|3424.94|3451.8|3451.8|3417.93|3417.93|0
1586959200000|2020-04-15 14:00:00|3426.39|3426.39|3437.89|3437.89|3441.14|3441.14|3415.43|3415.43|0
1586962800000|2020-04-15 15:00:00|3437.5|3437.5|3429.73|3429.73|3437.75|3437.75|3411.45|3411.45|0
1587020400000|2020-04-16 07:00:00|3459.92|3459.92|3488.5|3488.5|3511.61|3511.61|3455.63|3455.63|0
1587024000000|2020-04-16 08:00:00|3487.92|3487.92|3471.65|3471.65|3488.11|3488.11|3462.46|3462.46|0
1587027600000|2020-04-16 09:00:00|3473.09|3473.09|3468.18|3468.18|3488.43|3488.43|3462.72|3462.72|0
1587031200000|2020-04-16 10:00:00|3468.36|3468.36|3480.76|3480.76|3483.8|3483.8|3457.35|3457.35|0
1587034800000|2020-04-16 11:00:00|3485.1|3485.1|3471.63|3471.63|3488.53|3488.53|3468.15|3468.15|0
1587038400000|2020-04-16 12:00:00|3471.83|3471.83|3482.87|3482.87|3493.68|3493.68|3466.77|3466.77|0
1587042000000|2020-04-16 13:00:00|3482.14|3482.14|3452.6|3452.6|3486.54|3486.54|3450.63|3450.63|0
1587045600000|2020-04-16 14:00:00|3455.01|3455.01|3457.64|3457.64|3468.07|3468.07|3447.53|3447.53|0
1587049200000|2020-04-16 15:00:00|3457.72|3457.72|3473.05|3473.05|3482.24|3482.24|3451.82|3451.82|0
1587106800000|2020-04-17 07:00:00|3610.56|3610.56|3612.75|3612.75|3645.04|3645.04|3589.24|3589.24|0
1587110400000|2020-04-17 08:00:00|3612.05|3612.05|3606.34|3606.34|3638.95|3638.95|3606.34|3606.34|0
1587114000000|2020-04-17 09:00:00|3605.95|3605.95|3646.86|3646.86|3658.05|3658.05|3603.78|3603.78|0
1587117600000|2020-04-17 10:00:00|3645.41|3645.41|3679.73|3679.73|3679.73|3679.73|3640.99|3640.99|0
1587121200000|2020-04-17 11:00:00|3680.12|3680.12|3684.99|3684.99|3686.61|3686.61|3668.66|3668.66|0
1587124800000|2020-04-17 12:00:00|3684.6|3684.6|3681.26|3681.26|3696.08|3696.08|3670.17|3670.17|0
1587128400000|2020-04-17 13:00:00|3681.06|3681.06|3674.58|3674.58|3691.08|3691.08|3664.73|3664.73|0
1587132000000|2020-04-17 14:00:00|3674.49|3674.49|3661.28|3661.28|3674.49|3674.49|3650.21|3650.21|0
1587135600000|2020-04-17 15:00:00|3660.89|3660.89|3662.86|3662.86|3671.46|3671.46|3656.61|3656.61|0
1587366000000|2020-04-20 07:00:00|3669.7|3669.7|3663.98|3663.98|3691.38|3691.38|3643.78|3643.78|0
1587369600000|2020-04-20 08:00:00|3662.61|3662.61|3647.98|3647.98|3667.29|3667.29|3643.86|3643.86|0
1587373200000|2020-04-20 09:00:00|3649.43|3649.43|3621.05|3621.05|3658.77|3658.77|3619.46|3619.46|0
1587376800000|2020-04-20 10:00:00|3622.5|3622.5|3608|3608|3622.9|3622.9|3597.3|3597.3|0
1587380400000|2020-04-20 11:00:00|3610.14|3610.14|3570.65|3570.65|3623.82|3623.82|3567.09|3567.09|0
1587384000000|2020-04-20 12:00:00|3571.23|3571.23|3592.66|3592.66|3600.55|3600.55|3570.68|3570.68|0
1587387600000|2020-04-20 13:00:00|3592.47|3592.47|3617.49|3617.49|3619.44|3619.44|3586.78|3586.78|0
1587391200000|2020-04-20 14:00:00|3618.08|3618.08|3609.03|3609.03|3629.29|3629.29|3598.12|3598.12|0
1587394800000|2020-04-20 15:00:00|3609.08|3609.08|3593.79|3593.79|3611.62|3611.62|3590.8|3590.8|0
1587452400000|2020-04-21 07:00:00|3592.74|3592.74|3540.22|3540.22|3596.73|3596.73|3538.82|3538.82|0
1587456000000|2020-04-21 08:00:00|3539.63|3539.63|3545.52|3545.52|3562.26|3562.26|3539.63|3539.63|0
1587459600000|2020-04-21 09:00:00|3546.11|3546.11|3547.28|3547.28|3551.13|3551.13|3522.91|3522.91|0
1587463200000|2020-04-21 10:00:00|3547.33|3547.33|3542.41|3542.41|3550.49|3550.49|3528.02|3528.02|0
1587466800000|2020-04-21 11:00:00|3547.47|3547.47|3523.58|3523.58|3548.27|3548.27|3520.96|3520.96|0
1587470400000|2020-04-21 12:00:00|3524.22|3524.22|3510.26|3510.26|3532.05|3532.05|3510.26|3510.26|0
1587474000000|2020-04-21 13:00:00|3510.65|3510.65|3558.6|3558.6|3574.62|3574.62|3510.26|3510.26|0
1587477600000|2020-04-21 14:00:00|3559.32|3559.32|3538.72|3538.72|3562.45|3562.45|3536.62|3536.62|0
1587481200000|2020-04-21 15:00:00|3537.28|3537.28|3514.44|3514.44|3537.28|3537.28|3510.65|3510.65|0
1587538800000|2020-04-22 07:00:00|3460.19|3460.19|3449.28|3449.28|3473.34|3473.34|3436.3|3436.3|0
1587542400000|2020-04-22 08:00:00|3447.11|3447.11|3470.17|3470.17|3474.14|3474.14|3440.93|3440.93|0
1587546000000|2020-04-22 09:00:00|3470.89|3470.89|3476.31|3476.31|3478.74|3478.74|3466.65|3466.65|0
1587549600000|2020-04-22 10:00:00|3477.03|3477.03|3446.54|3446.54|3478.67|3478.67|3430.51|3430.51|0
1587553200000|2020-04-22 11:00:00|3448.69|3448.69|3443.17|3443.17|3453.18|3453.18|3428.29|3428.29|0
1587556800000|2020-04-22 12:00:00|3441.72|3441.72|3458.79|3458.79|3466.59|3466.59|3429.62|3429.62|0
1587560400000|2020-04-22 13:00:00|3458.07|3458.07|3435.74|3435.74|3468.54|3468.54|3433.91|3433.91|0
1587564000000|2020-04-22 14:00:00|3435.02|3435.02|3400.52|3400.52|3442.67|3442.67|3399.54|3399.54|0
1587567600000|2020-04-22 15:00:00|3400.35|3400.35|3397.25|3397.25|3403.86|3403.86|3385.01|3385.01|0
1587625200000|2020-04-23 07:00:00|3438.44|3438.44|3412.15|3412.15|3442.2|3442.2|3412.06|3412.06|0
1587628800000|2020-04-23 08:00:00|3412.44|3412.44|3420.04|3420.04|3438.13|3438.13|3408|3408|0
1587632400000|2020-04-23 09:00:00|3419.26|3419.26|3453.6|3453.6|3453.6|3453.6|3416.93|3416.93|0
1587636000000|2020-04-23 10:00:00|3452.88|3452.88|3438.78|3438.78|3452.88|3452.88|3432.51|3432.51|0
1587639600000|2020-04-23 11:00:00|3440.06|3440.06|3455.53|3455.53|3455.53|3455.53|3437.66|3437.66|0
1587643200000|2020-04-23 12:00:00|3455.33|3455.33|3470.08|3470.08|3470.81|3470.81|3449.51|3449.51|0
1587646800000|2020-04-23 13:00:00|3471.53|3471.53|3456.14|3456.14|3482.39|3482.39|3455.47|3455.47|0
1587650400000|2020-04-23 14:00:00|3457.11|3457.11|3450.59|3450.59|3476.32|3476.32|3447.14|3447.14|0
1587654000000|2020-04-23 15:00:00|3451.32|3451.32|3459.6|3459.6|3467.66|3467.66|3444.76|3444.76|0
1587711600000|2020-04-24 07:00:00|3419.12|3419.12|3403.44|3403.44|3426.62|3426.62|3396.55|3396.55|0
1587715200000|2020-04-24 08:00:00|3403.73|3403.73|3406.98|3406.98|3416.45|3416.45|3399.14|3399.14|0
1587718800000|2020-04-24 09:00:00|3406.59|3406.59|3415.19|3415.19|3425.76|3425.76|3405.96|3405.96|0
1587722400000|2020-04-24 10:00:00|3414.85|3414.85|3429.32|3429.32|3429.94|3429.94|3409.49|3409.49|0
1587726000000|2020-04-24 11:00:00|3430.17|3430.17|3420.41|3420.41|3434.05|3434.05|3413.04|3413.04|0
1587729600000|2020-04-24 12:00:00|3421.19|3421.19|3430.17|3430.17|3431.72|3431.72|3416.28|3416.28|0
1587733200000|2020-04-24 13:00:00|3430.36|3430.36|3398.01|3398.01|3430.99|3430.99|3394.65|3394.65|0
1587736800000|2020-04-24 14:00:00|3398.2|3398.2|3401.91|3401.91|3409.89|3409.89|3397.3|3397.3|0
1587740400000|2020-04-24 15:00:00|3402.55|3402.55|3403.67|3403.67|3409.27|3409.27|3400.83|3400.83|0
1587970800000|2020-04-27 07:00:00|3481.08|3481.08|3473.79|3473.79|3494.2|3494.2|3466.31|3466.31|0
1587974400000|2020-04-27 08:00:00|3473.06|3473.06|3452.14|3452.14|3474.86|3474.86|3443.17|3443.17|0
1587978000000|2020-04-27 09:00:00|3452.87|3452.87|3478.04|3478.04|3479.56|3479.56|3447.34|3447.34|0
1587981600000|2020-04-27 10:00:00|3477.31|3477.31|3466.35|3466.35|3481.85|3481.85|3459.04|3459.04|0
1587985200000|2020-04-27 11:00:00|3466.97|3466.97|3459.35|3459.35|3469.4|3469.4|3458.31|3458.31|0
1587988800000|2020-04-27 12:00:00|3459.52|3459.52|3450.85|3450.85|3464.33|3464.33|3450.38|3450.38|0
1587992400000|2020-04-27 13:00:00|3450.68|3450.68|3429.33|3429.33|3458.72|3458.72|3425.53|3425.53|0
1587996000000|2020-04-27 14:00:00|3430.05|3430.05|3434.36|3434.36|3438.42|3438.42|3424.54|3424.54|0
1587999600000|2020-04-27 15:00:00|3434.95|3434.95|3438|3438|3444.05|3444.05|3427.54|3427.54|0
1588057200000|2020-04-28 07:00:00|3479.11|3479.11|3484.35|3484.35|3490.26|3490.26|3467.41|3467.41|0
1588060800000|2020-04-28 08:00:00|3485.13|3485.13|3469.98|3469.98|3489.95|3489.95|3468.3|3468.3|0
1588064400000|2020-04-28 09:00:00|3469.75|3469.75|3509.95|3509.95|3513.69|3513.69|3468.66|3468.66|0
1588068000000|2020-04-28 10:00:00|3510.68|3510.68|3477.77|3477.77|3511.2|3511.2|3477.19|3477.19|0
1588071600000|2020-04-28 11:00:00|3477.14|3477.14|3489.71|3489.71|3490.77|3490.77|3472.64|3472.64|0
1588075200000|2020-04-28 12:00:00|3489.91|3489.91|3495.91|3495.91|3502.98|3502.98|3488.1|3488.1|0
1588078800000|2020-04-28 13:00:00|3495.18|3495.18|3494.84|3494.84|3518.36|3518.36|3491.5|3491.5|0
1588082400000|2020-04-28 14:00:00|3494.72|3494.72|3462.76|3462.76|3506.37|3506.37|3462.68|3462.68|0
1588086000000|2020-04-28 15:00:00|3463.05|3463.05|3485.57|3485.57|3486.34|3486.34|3461.7|3461.7|0
1588143600000|2020-04-29 07:00:00|3534.77|3534.77|3595.89|3595.89|3601.69|3601.69|3522.99|3522.99|0
1588147200000|2020-04-29 08:00:00|3596.08|3596.08|3587.67|3587.67|3601.85|3601.85|3573.37|3573.37|0
1588150800000|2020-04-29 09:00:00|3588.43|3588.43|3614.44|3614.44|3614.44|3614.44|3585.5|3585.5|0
1588154400000|2020-04-29 10:00:00|3614.51|3614.51|3626.75|3626.75|3629.09|3629.09|3606.61|3606.61|0
1588158000000|2020-04-29 11:00:00|3625.97|3625.97|3622.05|3622.05|3631.79|3631.79|3609.18|3609.18|0
1588161600000|2020-04-29 12:00:00|3621.86|3621.86|3693.15|3693.15|3693.15|3693.15|3620.46|3620.46|0
1588165200000|2020-04-29 13:00:00|3693.73|3693.73|3672.12|3672.12|3697.59|3697.59|3663.02|3663.02|0
1588168800000|2020-04-29 14:00:00|3672.19|3672.19|3667.77|3667.77|3681.61|3681.61|3656.77|3656.77|0
1588172400000|2020-04-29 15:00:00|3667.86|3667.86|3683.61|3683.61|3686.57|3686.57|3661.81|3661.81|0
1588230000000|2020-04-30 07:00:00|3767.45|3767.45|3690.89|3690.89|3769.9|3769.9|3672.1|3672.1|0
1588233600000|2020-04-30 08:00:00|3691.33|3691.33|3678.42|3678.42|3725.67|3725.67|3677.7|3677.7|0
1588237200000|2020-04-30 09:00:00|3679.97|3679.97|3657.75|3657.75|3688.35|3688.35|3642.85|3642.85|0
1588240800000|2020-04-30 10:00:00|3657.56|3657.56|3621.1|3621.1|3661.18|3661.18|3620.52|3620.52|0
1588244400000|2020-04-30 11:00:00|3621.01|3621.01|3596.69|3596.69|3626.34|3626.34|3594.37|3594.37|0
1588248000000|2020-04-30 12:00:00|3596.78|3596.78|3579.02|3579.02|3623.57|3623.57|3572.54|3572.54|0
1588251600000|2020-04-30 13:00:00|3578.91|3578.91|3567.51|3567.51|3578.99|3578.99|3542.89|3542.89|0
1588255200000|2020-04-30 14:00:00|3567.32|3567.32|3532.04|3532.04|3572.63|3572.63|3531.27|3531.27|0
1588258800000|2020-04-30 15:00:00|3532.1|3532.1|3501.02|3501.02|3545.76|3545.76|3501.02|3501.02|0
1588316400000|2020-05-01 07:00:00|3407.82|3407.82|3414.98|3414.98|3433.53|3433.53|3389.22|3389.22|0
1588320000000|2020-05-01 08:00:00|3415.95|3415.95|3442.1|3442.1|3451.81|3451.81|3411.1|3411.1|0
1588323600000|2020-05-01 09:00:00|3440.66|3440.66|3452.95|3452.95|3453.3|3453.3|3435.64|3435.64|0
1588327200000|2020-05-01 10:00:00|3452.72|3452.72|3446.56|3446.56|3454.46|3454.46|3441.8|3441.8|0
1588330800000|2020-05-01 11:00:00|3446.51|3446.51|3445.4|3445.4|3451.94|3451.94|3439.11|3439.11|0
1588334400000|2020-05-01 12:00:00|3445.31|3445.31|3427.2|3427.2|3447.44|3447.44|3425.17|3425.17|0
1588338000000|2020-05-01 13:00:00|3427.02|3427.02|3427.5|3427.5|3451.15|3451.15|3425.52|3425.52|0
1588341600000|2020-05-01 14:00:00|3428.22|3428.22|3418.75|3418.75|3437.41|3437.41|3406.54|3406.54|0
1588345200000|2020-05-01 15:00:00|3418.7|3418.7|3408.06|3408.06|3423.6|3423.6|3401.24|3401.24|0
1588575600000|2020-05-04 07:00:00|3334.56|3334.56|3345.44|3345.44|3367.62|3367.62|3317.45|3317.45|0
1588579200000|2020-05-04 08:00:00|3346|3346|3347.28|3347.28|3359.28|3359.28|3336.23|3336.23|0
1588582800000|2020-05-04 09:00:00|3347.13|3347.13|3324.32|3324.32|3348.4|3348.4|3315.63|3315.63|0
1588586400000|2020-05-04 10:00:00|3324.52|3324.52|3313.85|3313.85|3331.52|3331.52|3312.66|3312.66|0
1588590000000|2020-05-04 11:00:00|3313.76|3313.76|3323.05|3323.05|3324.8|3324.8|3304.79|3304.79|0
1588593600000|2020-05-04 12:00:00|3323.29|3323.29|3326.15|3326.15|3344.58|3344.58|3315.64|3315.64|0
1588597200000|2020-05-04 13:00:00|3325.76|3325.76|3338.68|3338.68|3347.03|3347.03|3305.82|3305.82|0
1588600800000|2020-05-04 14:00:00|3338.87|3338.87|3327.36|3327.36|3348.78|3348.78|3325.21|3325.21|0
1588604400000|2020-05-04 15:00:00|3328.11|3328.11|3331.54|3331.54|3338.14|3338.14|3323.68|3323.68|0
1588662000000|2020-05-05 07:00:00|3349.4|3349.4|3354.51|3354.51|3378.31|3378.31|3348.32|3348.32|0
1588665600000|2020-05-05 08:00:00|3354.29|3354.29|3321.21|3321.21|3366.07|3366.07|3318.59|3318.59|0
1588669200000|2020-05-05 09:00:00|3320.82|3320.82|3338.63|3338.63|3351.26|3351.26|3320.82|3320.82|0
1588672800000|2020-05-05 10:00:00|3339.71|3339.71|3341.41|3341.41|3349.08|3349.08|3323.15|3323.15|0
1588676400000|2020-05-05 11:00:00|3341.35|3341.35|3358.99|3358.99|3368.26|3368.26|3341.28|3341.28|0
1588680000000|2020-05-05 12:00:00|3358.63|3358.63|3367.98|3367.98|3382.72|3382.72|3357.47|3357.47|0
1588683600000|2020-05-05 13:00:00|3367.92|3367.92|3360.77|3360.77|3374.92|3374.92|3353.04|3353.04|0
1588687200000|2020-05-05 14:00:00|3360.4|3360.4|3331.89|3331.89|3363.67|3363.67|3315.88|3315.88|0
1588690800000|2020-05-05 15:00:00|3332.28|3332.28|3345.85|3345.85|3347.91|3347.91|3330.25|3330.25|0
1588748400000|2020-05-06 07:00:00|3323.31|3323.31|3314.99|3314.99|3328.83|3328.83|3298.57|3298.57|0
1588752000000|2020-05-06 08:00:00|3315.35|3315.35|3321.54|3321.54|3331.93|3331.93|3307.04|3307.04|0
1588755600000|2020-05-06 09:00:00|3321.79|3321.79|3345.66|3345.66|3348.14|3348.14|3319.51|3319.51|0
1588759200000|2020-05-06 10:00:00|3345.5|3345.5|3356.6|3356.6|3363.32|3363.32|3340.13|3340.13|0
1588762800000|2020-05-06 11:00:00|3356.72|3356.72|3344.67|3344.67|3362.06|3362.06|3342.68|3342.68|0
1588766400000|2020-05-06 12:00:00|3344.28|3344.28|3344.08|3344.08|3350.85|3350.85|3332.69|3332.69|0
1588770000000|2020-05-06 13:00:00|3344.36|3344.36|3319.49|3319.49|3364.04|3364.04|3317.58|3317.58|0
1588773600000|2020-05-06 14:00:00|3320.21|3320.21|3309.64|3309.64|3331.5|3331.5|3308.77|3308.77|0
1588777200000|2020-05-06 15:00:00|3309.28|3309.28|3307.47|3307.47|3315.42|3315.42|3297.17|3297.17|0
1588834800000|2020-05-07 07:00:00|3294.27|3294.27|3286.22|3286.22|3302.97|3302.97|3274.51|3274.51|0
1588838400000|2020-05-07 08:00:00|3285.77|3285.77|3283.43|3283.43|3297.18|3297.18|3269.19|3269.19|0
1588842000000|2020-05-07 09:00:00|3283.79|3283.79|3312.72|3312.72|3314.71|3314.71|3282.97|3282.97|0
1588845600000|2020-05-07 10:00:00|3312.85|3312.85|3308.57|3308.57|3314.8|3314.8|3302.53|3302.53|0
1588849200000|2020-05-07 11:00:00|3310.32|3310.32|3334.86|3334.86|3341.09|3341.09|3306|3306|0
1588852800000|2020-05-07 12:00:00|3335.59|3335.59|3335.71|3335.71|3344.23|3344.23|3322.7|3322.7|0
1588856400000|2020-05-07 13:00:00|3335.39|3335.39|3371.99|3371.99|3383.17|3383.17|3332.43|3332.43|0
1588860000000|2020-05-07 14:00:00|3371.26|3371.26|3380.58|3380.58|3399.66|3399.66|3365.7|3365.7|0
1588863600000|2020-05-07 15:00:00|3380.97|3380.97|3383.68|3383.68|3387.12|3387.12|3379.66|3379.66|0
1589180400000|2020-05-11 07:00:00|3396.95|3396.95|3367.38|3367.38|3396.95|3396.95|3357.02|3357.02|0
1589184000000|2020-05-11 08:00:00|3367.77|3367.77|3347.27|3347.27|3368.81|3368.81|3328.65|3328.65|0
1589187600000|2020-05-11 09:00:00|3347.09|3347.09|3335.66|3335.66|3347.09|3347.09|3327.5|3327.5|0
1589191200000|2020-05-11 10:00:00|3336.23|3336.23|3354.83|3354.83|3354.83|3354.83|3327.33|3327.33|0
1589194800000|2020-05-11 11:00:00|3353.26|3353.26|3339.21|3339.21|3358.43|3358.43|3331.11|3331.11|0
1589198400000|2020-05-11 12:00:00|3339.12|3339.12|3342.44|3342.44|3345.43|3345.43|3335.07|3335.07|0
1589202000000|2020-05-11 13:00:00|3342.53|3342.53|3328.27|3328.27|3351.83|3351.83|3325.84|3325.84|0
1589205600000|2020-05-11 14:00:00|3328.56|3328.56|3329.22|3329.22|3341.19|3341.19|3323.01|3323.01|0
1589209200000|2020-05-11 15:00:00|3328.49|3328.49|3339.46|3339.46|3346.04|3346.04|3326.15|3326.15|0
1589266800000|2020-05-12 07:00:00|3372.79|3372.79|3367.1|3367.1|3400.07|3400.07|3361.97|3361.97|0
1589270400000|2020-05-12 08:00:00|3367.49|3367.49|3388.72|3388.72|3396.23|3396.23|3364.67|3364.67|0
1589274000000|2020-05-12 09:00:00|3389.1|3389.1|3380.89|3380.89|3389.19|3389.19|3368.2|3368.2|0
1589277600000|2020-05-12 10:00:00|3381.15|3381.15|3403.46|3403.46|3403.46|3403.46|3378.6|3378.6|0
1589281200000|2020-05-12 11:00:00|3403.39|3403.39|3391.96|3391.96|3407.59|3407.59|3391.11|3391.11|0
1589284800000|2020-05-12 12:00:00|3392.68|3392.68|3409.13|3409.13|3416.78|3416.78|3388.72|3388.72|0
1589288400000|2020-05-12 13:00:00|3409.33|3409.33|3391.94|3391.94|3410.89|3410.89|3377.63|3377.63|0
1589292000000|2020-05-12 14:00:00|3392.11|3392.11|3391.54|3391.54|3400.49|3400.49|3386.36|3386.36|0
1589295600000|2020-05-12 15:00:00|3392.26|3392.26|3387.29|3387.29|3392.72|3392.72|3378.4|3378.4|0
1589353200000|2020-05-13 07:00:00|3351.21|3351.21|3317.94|3317.94|3352.96|3352.96|3301.07|3301.07|0
1589356800000|2020-05-13 08:00:00|3318.2|3318.2|3299.93|3299.93|3329.92|3329.92|3298.16|3298.16|0
1589360400000|2020-05-13 09:00:00|3299.96|3299.96|3279.52|3279.52|3302.57|3302.57|3278.79|3278.79|0
1589364000000|2020-05-13 10:00:00|3280.1|3280.1|3284.09|3284.09|3287.03|3287.03|3276.78|3276.78|0
1589367600000|2020-05-13 11:00:00|3284.01|3284.01|3278.58|3278.58|3287.04|3287.04|3272.04|3272.04|0
1589371200000|2020-05-13 12:00:00|3278.75|3278.75|3285.56|3285.56|3290.13|3290.13|3276.27|3276.27|0
1589374800000|2020-05-13 13:00:00|3285.75|3285.75|3267.76|3267.76|3288.97|3288.97|3265.75|3265.75|0
1589378400000|2020-05-13 14:00:00|3266.32|3266.32|3269.99|3269.99|3287.08|3287.08|3266.23|3266.23|0
1589382000000|2020-05-13 15:00:00|3269.6|3269.6|3269.43|3269.43|3281.06|3281.06|3259.53|3259.53|0
1589439600000|2020-05-14 07:00:00|3245.63|3245.63|3243.33|3243.33|3264.74|3264.74|3234.35|3234.35|0
1589443200000|2020-05-14 08:00:00|3242.61|3242.61|3212.57|3212.57|3242.61|3242.61|3203.02|3203.02|0
1589446800000|2020-05-14 09:00:00|3210.03|3210.03|3222.38|3222.38|3226.79|3226.79|3208.41|3208.41|0
1589450400000|2020-05-14 10:00:00|3222.29|3222.29|3215.12|3215.12|3224.69|3224.69|3205.5|3205.5|0
1589454000000|2020-05-14 11:00:00|3217.29|3217.29|3202.12|3202.12|3217.44|3217.44|3196.19|3196.19|0
1589457600000|2020-05-14 12:00:00|3203.93|3203.93|3196.5|3196.5|3241.77|3241.77|3185.77|3185.77|0
1589461200000|2020-05-14 13:00:00|3196.41|3196.41|3152.82|3152.82|3198.78|3198.78|3151.55|3151.55|0
1589464800000|2020-05-14 14:00:00|3152.63|3152.63|3190.07|3190.07|3190.73|3190.73|3146.42|3146.42|0
1589468400000|2020-05-14 15:00:00|3190.27|3190.27|3187.57|3187.57|3211.1|3211.1|3180.46|3180.46|0
1589439600000|2020-05-14 07:00:00|3245.63|3245.63|3243.33|3243.33|3264.74|3264.74|3234.35|3234.35|0
1589443200000|2020-05-14 08:00:00|3242.61|3242.61|3212.57|3212.57|3242.61|3242.61|3203.02|3203.02|0
1589446800000|2020-05-14 09:00:00|3210.03|3210.03|3222.38|3222.38|3226.79|3226.79|3208.41|3208.41|0
1589450400000|2020-05-14 10:00:00|3222.29|3222.29|3215.12|3215.12|3224.69|3224.69|3205.5|3205.5|0
1589454000000|2020-05-14 11:00:00|3217.29|3217.29|3202.12|3202.12|3217.44|3217.44|3196.19|3196.19|0
1589457600000|2020-05-14 12:00:00|3203.93|3203.93|3196.5|3196.5|3241.77|3241.77|3185.77|3185.77|0
1589461200000|2020-05-14 13:00:00|3196.41|3196.41|3152.82|3152.82|3198.78|3198.78|3151.55|3151.55|0
1589464800000|2020-05-14 14:00:00|3152.63|3152.63|3190.07|3190.07|3190.73|3190.73|3146.42|3146.42|0
1589468400000|2020-05-14 15:00:00|3190.27|3190.27|3187.57|3187.57|3211.1|3211.1|3180.46|3180.46|0
1589526000000|2020-05-15 07:00:00|3245.17|3245.17|3226.84|3226.84|3245.88|3245.88|3218.65|3218.65|0
1589529600000|2020-05-15 08:00:00|3227.34|3227.34|3219.47|3219.47|3228.62|3228.62|3210.72|3210.72|0
1589533200000|2020-05-15 09:00:00|3219.64|3219.64|3229.79|3229.79|3240.65|3240.65|3219.64|3219.64|0
1589536800000|2020-05-15 10:00:00|3230.19|3230.19|3173.96|3173.96|3230.67|3230.67|3172.92|3172.92|0
1589540400000|2020-05-15 11:00:00|3173.71|3173.71|3178.53|3178.53|3179.64|3179.64|3157.61|3157.61|0
1589544000000|2020-05-15 12:00:00|3177.81|3177.81|3190.97|3190.97|3193.06|3193.06|3171.9|3171.9|0
1589547600000|2020-05-15 13:00:00|3191.33|3191.33|3213.92|3213.92|3215.98|3215.98|3191.33|3191.33|0
1589551200000|2020-05-15 14:00:00|3214.31|3214.31|3219.99|3219.99|3225.76|3225.76|3206.23|3206.23|0
1589554800000|2020-05-15 15:00:00|3220.16|3220.16|3236.17|3236.17|3236.94|3236.94|3210.38|3210.38|0
1589785200000|2020-05-18 07:00:00|3277|3277|3274.09|3274.09|3288.21|3288.21|3266.22|3266.22|0
1589788800000|2020-05-18 08:00:00|3273.7|3273.7|3280.75|3280.75|3306.69|3306.69|3273.05|3273.05|0
1589792400000|2020-05-18 09:00:00|3280.92|3280.92|3270.77|3270.77|3286.07|3286.07|3268.37|3268.37|0
1589796000000|2020-05-18 10:00:00|3271.14|3271.14|3266.75|3266.75|3272.84|3272.84|3253.69|3253.69|0
1589799600000|2020-05-18 11:00:00|3268.19|3268.19|3285.07|3285.07|3287.43|3287.43|3255.06|3255.06|0
1589803200000|2020-05-18 12:00:00|3285.46|3285.46|3298.06|3298.06|3302.6|3302.6|3285.46|3285.46|0
1589806800000|2020-05-18 13:00:00|3298.5|3298.5|3306.37|3306.37|3309.77|3309.77|3288.37|3288.37|0
1589810400000|2020-05-18 14:00:00|3305.82|3305.82|3306.6|3306.6|3308.78|3308.78|3285.72|3285.72|0
1589814000000|2020-05-18 15:00:00|3306.97|3306.97|3329.71|3329.71|3332.28|3332.28|3301.31|3301.31|0
1589871600000|2020-05-19 07:00:00|3373.36|3373.36|3341.52|3341.52|3380.94|3380.94|3339.66|3339.66|0
1589875200000|2020-05-19 08:00:00|3341.32|3341.32|3338.21|3338.21|3345.86|3345.86|3310.97|3310.97|0
1589878800000|2020-05-19 09:00:00|3338.6|3338.6|3327.08|3327.08|3347.42|3347.42|3323.94|3323.94|0
1589882400000|2020-05-19 10:00:00|3327.03|3327.03|3318.03|3318.03|3327.03|3327.03|3303.73|3303.73|0
1589886000000|2020-05-19 11:00:00|3317.85|3317.85|3312.13|3312.13|3320.61|3320.61|3303.6|3303.6|0
1589889600000|2020-05-19 12:00:00|3312.52|3312.52|3303.9|3303.9|3314|3314|3295.28|3295.28|0
1589893200000|2020-05-19 13:00:00|3304.68|3304.68|3289.21|3289.21|3305.7|3305.7|3268.31|3268.31|0
1589896800000|2020-05-19 14:00:00|3288.44|3288.44|3291.39|3291.39|3295.3|3295.3|3277.99|3277.99|0
1589900400000|2020-05-19 15:00:00|3291.27|3291.27|3322.43|3322.43|3324.11|3324.11|3291.27|3291.27|0
1589958000000|2020-05-20 07:00:00|3308.68|3308.68|3282.83|3282.83|3312.36|3312.36|3271.87|3271.87|0
1589961600000|2020-05-20 08:00:00|3283.55|3283.55|3298.76|3298.76|3311.07|3311.07|3278.82|3278.82|0
1589965200000|2020-05-20 09:00:00|3298.5|3298.5|3301.53|3301.53|3309.41|3309.41|3285.04|3285.04|0
1589968800000|2020-05-20 10:00:00|3302.25|3302.25|3310.47|3310.47|3314.38|3314.38|3295.67|3295.67|0
1589972400000|2020-05-20 11:00:00|3310.83|3310.83|3338.6|3338.6|3343.31|3343.31|3309.18|3309.18|0
1589976000000|2020-05-20 12:00:00|3338.69|3338.69|3349.93|3349.93|3353.71|3353.71|3332.73|3332.73|0
1589979600000|2020-05-20 13:00:00|3349.54|3349.54|3346.61|3346.61|3356.34|3356.34|3341.9|3341.9|0
1589983200000|2020-05-20 14:00:00|3347|3347|3334.68|3334.68|3351.37|3351.37|3326.95|3326.95|0
1589986800000|2020-05-20 15:00:00|3334.49|3334.49|3333|3333|3336.71|3336.71|3322.78|3322.78|0
1590044400000|2020-05-21 07:00:00|3301.59|3301.59|3323.55|3323.55|3335.09|3335.09|3289.7|3289.7|0
1590048000000|2020-05-21 08:00:00|3323.81|3323.81|3324.86|3324.86|3335.01|3335.01|3309.83|3309.83|0
1590051600000|2020-05-21 09:00:00|3325.58|3325.58|3328.8|3328.8|3340.19|3340.19|3320.25|3320.25|0
1590055200000|2020-05-21 10:00:00|3329.43|3329.43|3328.79|3328.79|3333.82|3333.82|3321.14|3321.14|0
1590058800000|2020-05-21 11:00:00|3329.4|3329.4|3324.09|3324.09|3339.49|3339.49|3323.69|3323.69|0
1590062400000|2020-05-21 12:00:00|3324.28|3324.28|3325.64|3325.64|3339.52|3339.52|3320.71|3320.71|0
1590066000000|2020-05-21 13:00:00|3325.55|3325.55|3352.15|3352.15|3358.13|3358.13|3324.44|3324.44|0
1590069600000|2020-05-21 14:00:00|3352.05|3352.05|3346.32|3346.32|3369.56|3369.56|3338.69|3338.69|0
1590073200000|2020-05-21 15:00:00|3346.51|3346.51|3326.95|3326.95|3346.64|3346.64|3319.88|3319.88|0
1590130800000|2020-05-22 07:00:00|3273.05|3273.05|3283.02|3283.02|3290.77|3290.77|3268.53|3268.53|0
1590134400000|2020-05-22 08:00:00|3281.93|3281.93|3302.48|3302.48|3302.48|3302.48|3280.55|3280.55|0
1590138000000|2020-05-22 09:00:00|3302.65|3302.65|3310.1|3310.1|3316.65|3316.65|3299.98|3299.98|0
1590141600000|2020-05-22 10:00:00|3310.82|3310.82|3315.46|3315.46|3327.56|3327.56|3310.82|3310.82|0
1590145200000|2020-05-22 11:00:00|3315.96|3315.96|3328.45|3328.45|3330.02|3330.02|3311.65|3311.65|0
1590148800000|2020-05-22 12:00:00|3329.17|3329.17|3329.48|3329.48|3331.51|3331.51|3317.22|3317.22|0
1590152400000|2020-05-22 13:00:00|3329.87|3329.87|3319.29|3319.29|3334.02|3334.02|3313.17|3313.17|0
1590156000000|2020-05-22 14:00:00|3318.93|3318.93|3313.72|3313.72|3326.22|3326.22|3299.42|3299.42|0
1590159600000|2020-05-22 15:00:00|3314.09|3314.09|3317.6|3317.6|3320.86|3320.86|3311.94|3311.94|0
1590476400000|2020-05-26 07:00:00|3422.38|3422.38|3436.28|3436.28|3448.93|3448.93|3416.39|3416.39|0
1590480000000|2020-05-26 08:00:00|3434.34|3434.34|3440.38|3440.38|3451.99|3451.99|3427.73|3427.73|0
1590483600000|2020-05-26 09:00:00|3441.11|3441.11|3464.22|3464.22|3466.88|3466.88|3440.64|3440.64|0
1590487200000|2020-05-26 10:00:00|3464.81|3464.81|3449.83|3449.83|3474.47|3474.47|3447.29|3447.29|0
1590490800000|2020-05-26 11:00:00|3449.57|3449.57|3448.68|3448.68|3456.67|3456.67|3442.29|3442.29|0
1590494400000|2020-05-26 12:00:00|3449.07|3449.07|3466.92|3466.92|3466.92|3466.92|3442.28|3442.28|0
1590498000000|2020-05-26 13:00:00|3466.73|3466.73|3490.12|3490.12|3490.12|3490.12|3460.41|3460.41|0
1590501600000|2020-05-26 14:00:00|3489.53|3489.53|3475.08|3475.08|3491.52|3491.52|3470.62|3470.62|0
1590505200000|2020-05-26 15:00:00|3474.99|3474.99|3476.29|3476.29|3484.13|3484.13|3470.85|3470.85|0
1590562800000|2020-05-27 07:00:00|3518.85|3518.85|3510.93|3510.93|3520.98|3520.98|3492.58|3492.58|0
1590566400000|2020-05-27 08:00:00|3510.32|3510.32|3528.35|3528.35|3538.71|3538.71|3510.11|3510.11|0
1590570000000|2020-05-27 09:00:00|3528.19|3528.19|3536.52|3536.52|3539.83|3539.83|3518.23|3518.23|0
1590573600000|2020-05-27 10:00:00|3535.74|3535.74|3581.03|3581.03|3581.68|3581.68|3529.32|3529.32|0
1590577200000|2020-05-27 11:00:00|3580.42|3580.42|3580.2|3580.2|3602.19|3602.19|3573.54|3573.54|0
1590580800000|2020-05-27 12:00:00|3579.81|3579.81|3576.02|3576.02|3596.56|3596.56|3573.79|3573.79|0
1590584400000|2020-05-27 13:00:00|3575.91|3575.91|3531.81|3531.81|3582.22|3582.22|3525.72|3525.72|0
1590588000000|2020-05-27 14:00:00|3532.53|3532.53|3522.36|3522.36|3556.75|3556.75|3501.03|3501.03|0
1590591600000|2020-05-27 15:00:00|3522.75|3522.75|3523.33|3523.33|3540.01|3540.01|3519.59|3519.59|0
1590649200000|2020-05-28 07:00:00|3509.94|3509.94|3525.07|3525.07|3525.38|3525.38|3489.99|3489.99|0
1590652800000|2020-05-28 08:00:00|3525.46|3525.46|3524.35|3524.35|3534.17|3534.17|3515.05|3515.05|0
1590656400000|2020-05-28 09:00:00|3524.74|3524.74|3504.43|3504.43|3526.71|3526.71|3502.9|3502.9|0
1590660000000|2020-05-28 10:00:00|3504.35|3504.35|3518.18|3518.18|3524.11|3524.11|3478.45|3478.45|0
1590663600000|2020-05-28 11:00:00|3518.76|3518.76|3517.23|3517.23|3523.06|3523.06|3509.76|3509.76|0
1590667200000|2020-05-28 12:00:00|3517.07|3517.07|3509.46|3509.46|3518.25|3518.25|3506.84|3506.84|0
1590670800000|2020-05-28 13:00:00|3509.98|3509.98|3507.66|3507.66|3519.3|3519.3|3490.44|3490.44|0
1590674400000|2020-05-28 14:00:00|3508.38|3508.38|3500.91|3500.91|3512.66|3512.66|3500.83|3500.83|0
1590678000000|2020-05-28 15:00:00|3501.64|3501.64|3507.26|3507.26|3507.28|3507.28|3494.53|3494.53|0
1590735600000|2020-05-29 07:00:00|3441.6|3441.6|3429.83|3429.83|3467.72|3467.72|3428.34|3428.34|0
1590739200000|2020-05-29 08:00:00|3430.55|3430.55|3421.84|3421.84|3433.9|3433.9|3412.73|3412.73|0
1590742800000|2020-05-29 09:00:00|3422.56|3422.56|3418.28|3418.28|3436.83|3436.83|3409.64|3409.64|0
1590746400000|2020-05-29 10:00:00|3418.48|3418.48|3418.56|3418.56|3424.37|3424.37|3407.25|3407.25|0
1590750000000|2020-05-29 11:00:00|3420.73|3420.73|3423.96|3423.96|3429.67|3429.67|3408.47|3408.47|0
1590753600000|2020-05-29 12:00:00|3423.76|3423.76|3408.96|3408.96|3431.73|3431.73|3407.43|3407.43|0
1590757200000|2020-05-29 13:00:00|3409.22|3409.22|3379.44|3379.44|3411.18|3411.18|3375.35|3375.35|0
1590760800000|2020-05-29 14:00:00|3379.53|3379.53|3346.59|3346.59|3381.66|3381.66|3342.69|3342.69|0
1590764400000|2020-05-29 15:00:00|3346.23|3346.23|3321.34|3321.34|3352.82|3352.82|3317.08|3317.08|0
1590994800000|2020-06-01 07:00:00|3372.61|3372.61|3371.87|3371.87|3388.52|3388.52|3367.21|3367.21|0
1590998400000|2020-06-01 08:00:00|3372.06|3372.06|3349.1|3349.1|3374.78|3374.78|3324.95|3324.95|0
1591002000000|2020-06-01 09:00:00|3348.82|3348.82|3346.77|3346.77|3357.25|3357.25|3344.26|3344.26|0
1591005600000|2020-06-01 10:00:00|3346.59|3346.59|3349.43|3349.43|3349.56|3349.56|3337.01|3337.01|0
1591009200000|2020-06-01 11:00:00|3349.34|3349.34|3351.74|3351.74|3355.86|3355.86|3338.67|3338.67|0
1591012800000|2020-06-01 12:00:00|3351.38|3351.38|3341.65|3341.65|3352.08|3352.08|3339.41|3339.41|0
1591016400000|2020-06-01 13:00:00|3341.26|3341.26|3340.85|3340.85|3351.92|3351.92|3333.2|3333.2|0
1591020000000|2020-06-01 14:00:00|3340.76|3340.76|3365.75|3365.75|3370.67|3370.67|3339.98|3339.98|0
1591023600000|2020-06-01 15:00:00|3365.81|3365.81|3366.08|3366.08|3368.07|3368.07|3356.35|3356.35|0
1591081200000|2020-06-02 07:00:00|3401.69|3401.69|3439.62|3439.62|3440.95|3440.95|3393.61|3393.61|0
1591084800000|2020-06-02 08:00:00|3439.8|3439.8|3456.43|3456.43|3468.09|3468.09|3436.3|3436.3|0
1591088400000|2020-06-02 09:00:00|3458.6|3458.6|3461.91|3461.91|3469.18|3469.18|3446.99|3446.99|0
1591092000000|2020-06-02 10:00:00|3462|3462|3463.92|3463.92|3468.01|3468.01|3451.19|3451.19|0
1591095600000|2020-06-02 11:00:00|3462.64|3462.64|3468.08|3468.08|3470.12|3470.12|3453.36|3453.36|0
1591099200000|2020-06-02 12:00:00|3468.17|3468.17|3457.02|3457.02|3470.79|3470.79|3457.02|3457.02|0
1591102800000|2020-06-02 13:00:00|3456.84|3456.84|3437.36|3437.36|3461.58|3461.58|3434.04|3434.04|0
1591106400000|2020-06-02 14:00:00|3437.56|3437.56|3441.52|3441.52|3445.98|3445.98|3430.33|3430.33|0
1591110000000|2020-06-02 15:00:00|3441.27|3441.27|3433.83|3433.83|3441.9|3441.9|3430.9|3430.9|0
1591167600000|2020-06-03 07:00:00|3475.39|3475.39|3496.87|3496.87|3499.91|3499.91|3475.39|3475.39|0
1591171200000|2020-06-03 08:00:00|3497.05|3497.05|3518.15|3518.15|3518.37|3518.37|3484.78|3484.78|0
1591174800000|2020-06-03 09:00:00|3516.99|3516.99|3513.95|3513.95|3522.27|3522.27|3504.49|3504.49|0
1591178400000|2020-06-03 10:00:00|3514.26|3514.26|3530.36|3530.36|3542.27|3542.27|3507.93|3507.93|0
1591182000000|2020-06-03 11:00:00|3530.88|3530.88|3531.42|3531.42|3551.41|3551.41|3525.27|3525.27|0
1591185600000|2020-06-03 12:00:00|3531.5|3531.5|3551.48|3551.48|3554.04|3554.04|3529.09|3529.09|0
1591189200000|2020-06-03 13:00:00|3551.4|3551.4|3585.66|3585.66|3586.92|3586.92|3550.56|3550.56|0
1591192800000|2020-06-03 14:00:00|3585.85|3585.85|3606.65|3606.65|3624.01|3624.01|3585.85|3585.85|0
1591196400000|2020-06-03 15:00:00|3606.43|3606.43|3607.88|3607.88|3621.98|3621.98|3601.37|3601.37|0
1591254000000|2020-06-04 07:00:00|3574.6|3574.6|3586.78|3586.78|3589.1|3589.1|3552.44|3552.44|0
1591257600000|2020-06-04 08:00:00|3587.5|3587.5|3600.03|3600.03|3608.28|3608.28|3585.66|3585.66|0
1591261200000|2020-06-04 09:00:00|3600.61|3600.61|3581.8|3581.8|3611.82|3611.82|3577.76|3577.76|0
1591264800000|2020-06-04 10:00:00|3581.98|3581.98|3614.36|3614.36|3617.35|3617.35|3581.61|3581.61|0
1591268400000|2020-06-04 11:00:00|3614.11|3614.11|3616.3|3616.3|3626.72|3626.72|3598.31|3598.31|0
1591272000000|2020-06-04 12:00:00|3615.58|3615.58|3585.54|3585.54|3621.96|3621.96|3576.01|3576.01|0
1591275600000|2020-06-04 13:00:00|3585.34|3585.34|3599.95|3599.95|3612.6|3612.6|3584.43|3584.43|0
1591279200000|2020-06-04 14:00:00|3600.12|3600.12|3611.59|3611.59|3620.18|3620.18|3598.16|3598.16|0
1591282800000|2020-06-04 15:00:00|3611.4|3611.4|3608.66|3608.66|3618.45|3618.45|3605.67|3605.67|0
1591340400000|2020-06-05 07:00:00|3674.4|3674.4|3702.62|3702.62|3705.25|3705.25|3673.64|3673.64|0
1591344000000|2020-06-05 08:00:00|3702.24|3702.24|3691.49|3691.49|3708.16|3708.16|3678.26|3678.26|0
1591347600000|2020-06-05 09:00:00|3691.61|3691.61|3712.18|3712.18|3714.01|3714.01|3688.99|3688.99|0
1591351200000|2020-06-05 10:00:00|3712.57|3712.57|3710.3|3710.3|3712.57|3712.57|3688.65|3688.65|0
1591354800000|2020-06-05 11:00:00|3710.04|3710.04|3695.07|3695.07|3713.88|3713.88|3693.13|3693.13|0
1591358400000|2020-06-05 12:00:00|3695|3695|3712.6|3712.6|3714.94|3714.94|3681.75|3681.75|0
1591362000000|2020-06-05 13:00:00|3712.02|3712.02|3717.76|3717.76|3726|3726|3704.76|3704.76|0
1591365600000|2020-06-05 14:00:00|3718.23|3718.23|3687.35|3687.35|3724.84|3724.84|3682.01|3682.01|0
1591369200000|2020-06-05 15:00:00|3687.94|3687.94|3704.5|3704.5|3709.68|3709.68|3687.55|3687.55|0
1591599600000|2020-06-08 07:00:00|3678.71|3678.71|3709.83|3709.83|3721.83|3721.83|3671.59|3671.59|0
1591603200000|2020-06-08 08:00:00|3710.09|3710.09|3741.03|3741.03|3749.92|3749.92|3707.13|3707.13|0
1591606800000|2020-06-08 09:00:00|3740.84|3740.84|3769.65|3769.65|3775.72|3775.72|3735|3735|0
1591610400000|2020-06-08 10:00:00|3770.5|3770.5|3785.01|3785.01|3801.53|3801.53|3751.97|3751.97|0
1591614000000|2020-06-08 11:00:00|3784.06|3784.06|3789.92|3789.92|3792.37|3792.37|3779.69|3779.69|0
1591617600000|2020-06-08 12:00:00|3789.53|3789.53|3812.16|3812.16|3812.16|3812.16|3783.77|3783.77|0
1591621200000|2020-06-08 13:00:00|3812.34|3812.34|3837.89|3837.89|3837.89|3837.89|3806.2|3806.2|0
1591624800000|2020-06-08 14:00:00|3837.5|3837.5|3834.97|3834.97|3854.13|3854.13|3819.95|3819.95|0
1591628400000|2020-06-08 15:00:00|3834.58|3834.58|3837.65|3837.65|3851.05|3851.05|3831.33|3831.33|0
1591686000000|2020-06-09 07:00:00|3842.42|3842.42|3805.54|3805.54|3845.73|3845.73|3782.84|3782.84|0
1591689600000|2020-06-09 08:00:00|3806.27|3806.27|3777.71|3777.71|3829.36|3829.36|3729.94|3729.94|0
1591693200000|2020-06-09 09:00:00|3777.83|3777.83|3802.76|3802.76|3838.77|3838.77|3777.83|3777.83|0
1591696800000|2020-06-09 10:00:00|3802.04|3802.04|3793.46|3793.46|3805.01|3805.01|3769.73|3769.73|0
1591700400000|2020-06-09 11:00:00|3792.83|3792.83|3786.45|3786.45|3805.55|3805.55|3779|3779|0
1591704000000|2020-06-09 12:00:00|3786.32|3786.32|3768.65|3768.65|3800.72|3800.72|3764.63|3764.63|0
1591707600000|2020-06-09 13:00:00|3769.37|3769.37|3749.78|3749.78|3772.23|3772.23|3744.76|3744.76|0
1591711200000|2020-06-09 14:00:00|3749.2|3749.2|3765.26|3765.26|3773.67|3773.67|3737.78|3737.78|0
1591714800000|2020-06-09 15:00:00|3765.04|3765.04|3752.79|3752.79|3772.38|3772.38|3751.48|3751.48|0
1591772400000|2020-06-10 07:00:00|3799.16|3799.16|3795.15|3795.15|3808.51|3808.51|3771.08|3771.08|0
1591776000000|2020-06-10 08:00:00|3795.24|3795.24|3726.34|3726.34|3795.41|3795.41|3722.39|3722.39|0
1591779600000|2020-06-10 09:00:00|3726.16|3726.16|3686.71|3686.71|3726.87|3726.87|3683.21|3683.21|0
1591783200000|2020-06-10 10:00:00|3687.15|3687.15|3709.33|3709.33|3711.9|3711.9|3669.65|3669.65|0
1591786800000|2020-06-10 11:00:00|3708.45|3708.45|3700.86|3700.86|3710.57|3710.57|3688.35|3688.35|0
1591790400000|2020-06-10 12:00:00|3701.25|3701.25|3716.97|3716.97|3720.81|3720.81|3699.12|3699.12|0
1591794000000|2020-06-10 13:00:00|3717.17|3717.17|3677.91|3677.91|3722.26|3722.26|3670.8|3670.8|0
1591797600000|2020-06-10 14:00:00|3677.71|3677.71|3655.87|3655.87|3678.44|3678.44|3647.67|3647.67|0
1591801200000|2020-06-10 15:00:00|3656.59|3656.59|3671.36|3671.36|3676.04|3676.04|3653.76|3653.76|0
1591858800000|2020-06-11 07:00:00|3495.25|3495.25|3535.52|3535.52|3561.29|3561.29|3492.17|3492.17|0
1591862400000|2020-06-11 08:00:00|3535.35|3535.35|3568.24|3568.24|3586.15|3586.15|3534.7|3534.7|0
1591866000000|2020-06-11 09:00:00|3567.65|3567.65|3611.52|3611.52|3613.17|3613.17|3558.93|3558.93|0
1591869600000|2020-06-11 10:00:00|3611.32|3611.32|3625.05|3625.05|3635.88|3635.88|3611.32|3611.32|0
1591873200000|2020-06-11 11:00:00|3624.09|3624.09|3577.97|3577.97|3635.02|3635.02|3568.57|3568.57|0
1591876800000|2020-06-11 12:00:00|3577.89|3577.89|3550.49|3550.49|3579.84|3579.84|3550.49|3550.49|0
1591880400000|2020-06-11 13:00:00|3550.31|3550.31|3551.53|3551.53|3567.24|3567.24|3532.2|3532.2|0
1591884000000|2020-06-11 14:00:00|3551.87|3551.87|3528.07|3528.07|3556.19|3556.19|3527.87|3527.87|0
1591887600000|2020-06-11 15:00:00|3527.98|3527.98|3520.65|3520.65|3534.71|3534.71|3519.37|3519.37|0
1591945200000|2020-06-12 07:00:00|3500.05|3500.05|3534.83|3534.83|3537.66|3537.66|3492.52|3492.52|0
1591948800000|2020-06-12 08:00:00|3535|3535|3582.83|3582.83|3588.61|3588.61|3531.34|3531.34|0
1591952400000|2020-06-12 09:00:00|3581.66|3581.66|3580.08|3580.08|3583.02|3583.02|3557.15|3557.15|0
1591956000000|2020-06-12 10:00:00|3579.1|3579.1|3553.07|3553.07|3589.45|3589.45|3545.95|3545.95|0
1591959600000|2020-06-12 11:00:00|3553.54|3553.54|3537.51|3537.51|3571.61|3571.61|3536.31|3536.31|0
1591963200000|2020-06-12 12:00:00|3536.42|3536.42|3542.7|3542.7|3551.2|3551.2|3527.03|3527.03|0
1591966800000|2020-06-12 13:00:00|3542.73|3542.73|3540.88|3540.88|3561.6|3561.6|3534.22|3534.22|0
1591970400000|2020-06-12 14:00:00|3541.27|3541.27|3488.67|3488.67|3548.15|3548.15|3488.67|3488.67|0
1591974000000|2020-06-12 15:00:00|3488.58|3488.58|3474.98|3474.98|3491.51|3491.51|3460.6|3460.6|0
1592204400000|2020-06-15 07:00:00|3404.5|3404.5|3424.93|3424.93|3427.39|3427.39|3389.31|3389.31|0
1592208000000|2020-06-15 08:00:00|3426.02|3426.02|3449.41|3449.41|3450.3|3450.3|3415.95|3415.95|0
1592211600000|2020-06-15 09:00:00|3449.02|3449.02|3456.33|3456.33|3458.08|3458.08|3421.98|3421.98|0
1592215200000|2020-06-15 10:00:00|3456.85|3456.85|3449.16|3449.16|3468.6|3468.6|3443.74|3443.74|0
1592218800000|2020-06-15 11:00:00|3449.95|3449.95|3446.65|3446.65|3455.94|3455.94|3439.97|3439.97|0
1592222400000|2020-06-15 12:00:00|3446.93|3446.93|3443.62|3443.62|3451.02|3451.02|3439.49|3439.49|0
1592226000000|2020-06-15 13:00:00|3443.78|3443.78|3438.5|3438.5|3449.96|3449.96|3420.43|3420.43|0
1592229600000|2020-06-15 14:00:00|3438.69|3438.69|3452.87|3452.87|3460.82|3460.82|3435.72|3435.72|0
1592233200000|2020-06-15 15:00:00|3453|3453|3458.47|3458.47|3468.51|3468.51|3452.25|3452.25|0
1592290800000|2020-06-16 07:00:00|3538.61|3538.61|3500.66|3500.66|3540.99|3540.99|3500.66|3500.66|0
1592294400000|2020-06-16 08:00:00|3499.91|3499.91|3511.5|3511.5|3520.38|3520.38|3493.17|3493.17|0
1592298000000|2020-06-16 09:00:00|3511.14|3511.14|3501.18|3501.18|3516.12|3516.12|3491.38|3491.38|0
1592301600000|2020-06-16 10:00:00|3501.57|3501.57|3532.34|3532.34|3533.06|3533.06|3496.87|3496.87|0
1592305200000|2020-06-16 11:00:00|3532.46|3532.46|3557.77|3557.77|3558.29|3558.29|3527.3|3527.3|0
1592308800000|2020-06-16 12:00:00|3558.16|3558.16|3576.09|3576.09|3582.62|3582.62|3555.76|3555.76|0
1592312400000|2020-06-16 13:00:00|3575.9|3575.9|3563.74|3563.74|3576.48|3576.48|3545.23|3545.23|0
1592316000000|2020-06-16 14:00:00|3562.57|3562.57|3517.2|3517.2|3569.34|3569.34|3513.48|3513.48|0
1592319600000|2020-06-16 15:00:00|3519.73|3519.73|3532.88|3532.88|3541.65|3541.65|3504.2|3504.2|0
1592377200000|2020-06-17 07:00:00|3552.68|3552.68|3571.87|3571.87|3585.07|3585.07|3530.57|3530.57|0
1592380800000|2020-06-17 08:00:00|3571.62|3571.62|3573.64|3573.64|3585.57|3585.57|3554.95|3554.95|0
1592384400000|2020-06-17 09:00:00|3574.36|3574.36|3553.66|3553.66|3582.68|3582.68|3551.74|3551.74|0
1592388000000|2020-06-17 10:00:00|3554.53|3554.53|3569.3|3569.3|3571.07|3571.07|3552.42|3552.42|0
1592391600000|2020-06-17 11:00:00|3571.24|3571.24|3558.24|3558.24|3571.81|3571.81|3556.76|3556.76|0
1592395200000|2020-06-17 12:00:00|3559.8|3559.8|3558.77|3558.77|3566.74|3566.74|3555.06|3555.06|0
1592398800000|2020-06-17 13:00:00|3559.36|3559.36|3544.47|3544.47|3565.15|3565.15|3540.65|3540.65|0
1592402400000|2020-06-17 14:00:00|3544.27|3544.27|3539.85|3539.85|3554.16|3554.16|3511.03|3511.03|0
1592406000000|2020-06-17 15:00:00|3539.74|3539.74|3527.82|3527.82|3539.74|3539.74|3523.68|3523.68|0
1592463600000|2020-06-18 07:00:00|3501.59|3501.59|3518.89|3518.89|3521.92|3521.92|3478.63|3478.63|0
1592467200000|2020-06-18 08:00:00|3518.5|3518.5|3532.11|3532.11|3537.99|3537.99|3509.18|3509.18|0
1592470800000|2020-06-18 09:00:00|3531.41|3531.41|3515.26|3515.26|3537.12|3537.12|3514.53|3514.53|0
1592474400000|2020-06-18 10:00:00|3515.65|3515.65|3511.29|3511.29|3520.25|3520.25|3502.92|3502.92|0
1592478000000|2020-06-18 11:00:00|3511.44|3511.44|3481.66|3481.66|3522.6|3522.6|3476.1|3476.1|0
1592481600000|2020-06-18 12:00:00|3481.08|3481.08|3495.02|3495.02|3503.83|3503.83|3477.74|3477.74|0
1592485200000|2020-06-18 13:00:00|3495.75|3495.75|3504.27|3504.27|3510.9|3510.9|3470.62|3470.62|0
1592488800000|2020-06-18 14:00:00|3503.49|3503.49|3522.38|3522.38|3529.34|3529.34|3501.86|3501.86|0
1592492400000|2020-06-18 15:00:00|3522.69|3522.69|3513.45|3513.45|3528.37|3528.37|3510.07|3510.07|0
1592550000000|2020-06-19 07:00:00|3508.75|3508.75|3517.9|3517.9|3520.25|3520.25|3502.36|3502.36|0
1592553600000|2020-06-19 08:00:00|3517.51|3517.51|3522.63|3522.63|3530.11|3530.11|3502.81|3502.81|0
1592557200000|2020-06-19 09:00:00|3524.66|3524.66|3537.91|3537.91|3554.7|3554.7|3522.31|3522.31|0
1592560800000|2020-06-19 10:00:00|3538.91|3538.91|3537.33|3537.33|3547.71|3547.71|3530.17|3530.17|0
1592564400000|2020-06-19 11:00:00|3537.54|3537.54|3544.1|3544.1|3546.18|3546.18|3530.39|3530.39|0
1592568000000|2020-06-19 12:00:00|3544.45|3544.45|3549.59|3549.59|3553.38|3553.38|3539.94|3539.94|0
1592571600000|2020-06-19 13:00:00|3550.31|3550.31|3546.44|3546.44|3553.72|3553.72|3538.3|3538.3|0
1592575200000|2020-06-19 14:00:00|3547.22|3547.22|3534.09|3534.09|3552.88|3552.88|3531.9|3531.9|0
1592578800000|2020-06-19 15:00:00|3534.28|3534.28|3532.96|3532.96|3536.21|3536.21|3524.2|3524.2|0
1592809200000|2020-06-22 07:00:00|3518.25|3518.25|3538.27|3538.27|3552.29|3552.29|3511.11|3511.11|0
1592812800000|2020-06-22 08:00:00|3536.69|3536.69|3531.08|3531.08|3536.79|3536.79|3517.92|3517.92|0
1592816400000|2020-06-22 09:00:00|3530.99|3530.99|3536.67|3536.67|3547.42|3547.42|3530.35|3530.35|0
1592820000000|2020-06-22 10:00:00|3535.89|3535.89|3508.16|3508.16|3541.96|3541.96|3506.26|3506.26|0
1592823600000|2020-06-22 11:00:00|3508.8|3508.8|3512.98|3512.98|3515.84|3515.84|3498.17|3498.17|0
1592827200000|2020-06-22 12:00:00|3513.16|3513.16|3511.77|3511.77|3516.27|3516.27|3504.77|3504.77|0
1592830800000|2020-06-22 13:00:00|3513.63|3513.63|3507.64|3507.64|3518.42|3518.42|3498.4|3498.4|0
1592834400000|2020-06-22 14:00:00|3507.41|3507.41|3485.1|3485.1|3512.25|3512.25|3485.1|3485.1|0
1592838000000|2020-06-22 15:00:00|3485.01|3485.01|3492.43|3492.43|3494.44|3494.44|3479.88|3479.88|0
1592895600000|2020-06-23 07:00:00|3512.41|3512.41|3545.73|3545.73|3548.07|3548.07|3511.76|3511.76|0
1592899200000|2020-06-23 08:00:00|3545.39|3545.39|3512.39|3512.39|3548.57|3548.57|3510.96|3510.96|0
1592902800000|2020-06-23 09:00:00|3513.12|3513.12|3526.27|3526.27|3531.08|3531.08|3509.54|3509.54|0
1592906400000|2020-06-23 10:00:00|3526.66|3526.66|3519.79|3519.79|3528.24|3528.24|3511.26|3511.26|0
1592910000000|2020-06-23 11:00:00|3521.17|3521.17|3525.68|3525.68|3529.08|3529.08|3509.58|3509.58|0
1592913600000|2020-06-23 12:00:00|3525.88|3525.88|3527.93|3527.93|3529.73|3529.73|3523.55|3523.55|0
1592917200000|2020-06-23 13:00:00|3528.32|3528.32|3527.76|3527.76|3535.4|3535.4|3524.15|3524.15|0
1592920800000|2020-06-23 14:00:00|3528.15|3528.15|3513.84|3513.84|3529.62|3529.62|3504.48|3504.48|0
1592924400000|2020-06-23 15:00:00|3514.03|3514.03|3516.73|3516.73|3517.57|3517.57|3502.95|3502.95|0
1592982000000|2020-06-24 07:00:00|3493.66|3493.66|3455.04|3455.04|3505.99|3505.99|3454.51|3454.51|0
1592985600000|2020-06-24 08:00:00|3455.29|3455.29|3417.63|3417.63|3456.88|3456.88|3411.35|3411.35|0
1592989200000|2020-06-24 09:00:00|3417.26|3417.26|3373.31|3373.31|3417.78|3417.78|3373.3|3373.3|0
1592992800000|2020-06-24 10:00:00|3373.11|3373.11|3396.07|3396.07|3396.17|3396.17|3372.92|3372.92|0
1592996400000|2020-06-24 11:00:00|3395.47|3395.47|3404.54|3404.54|3421.31|3421.31|3395.47|3395.47|0
1593000000000|2020-06-24 12:00:00|3405.12|3405.12|3406.69|3406.69|3410.29|3410.29|3398.99|3398.99|0
1593003600000|2020-06-24 13:00:00|3406.67|3406.67|3374.94|3374.94|3409.54|3409.54|3374.68|3374.68|0
1593007200000|2020-06-24 14:00:00|3374.85|3374.85|3355.35|3355.35|3378.19|3378.19|3351.78|3351.78|0
1593010800000|2020-06-24 15:00:00|3355.15|3355.15|3334.85|3334.85|3359.02|3359.02|3333.66|3333.66|0
1593068400000|2020-06-25 07:00:00|3295.42|3295.42|3274.59|3274.59|3298.54|3298.54|3261.6|3261.6|0
1593072000000|2020-06-25 08:00:00|3276.05|3276.05|3304.93|3304.93|3319.34|3319.34|3270.99|3270.99|0
1593075600000|2020-06-25 09:00:00|3305.13|3305.13|3297.97|3297.97|3321.54|3321.54|3294.65|3294.65|0
1593079200000|2020-06-25 10:00:00|3297.88|3297.88|3299.19|3299.19|3300.94|3300.94|3284.59|3284.59|0
1593082800000|2020-06-25 11:00:00|3299.83|3299.83|3271.41|3271.41|3301.86|3301.86|3271.09|3271.09|0
1593086400000|2020-06-25 12:00:00|3271.8|3271.8|3269.07|3269.07|3284.43|3284.43|3268.75|3268.75|0
1593090000000|2020-06-25 13:00:00|3269.8|3269.8|3313.11|3313.11|3313.11|3313.11|3268.71|3268.71|0
1593093600000|2020-06-25 14:00:00|3312.75|3312.75|3318.36|3318.36|3335.15|3335.15|3310.53|3310.53|0
1593097200000|2020-06-25 15:00:00|3318|3318|3324.33|3324.33|3324.33|3324.33|3314.74|3314.74|0
1593154800000|2020-06-26 07:00:00|3346.62|3346.62|3391.65|3391.65|3391.99|3391.99|3341.71|3341.71|0
1593158400000|2020-06-26 08:00:00|3391.45|3391.45|3393.66|3393.66|3393.66|3393.66|3359.91|3359.91|0
1593162000000|2020-06-26 09:00:00|3394.25|3394.25|3392.15|3392.15|3401.31|3401.31|3388.6|3388.6|0
1593165600000|2020-06-26 10:00:00|3392.27|3392.27|3402.12|3402.12|3402.52|3402.52|3387.28|3387.28|0
1593169200000|2020-06-26 11:00:00|3402.58|3402.58|3385.59|3385.59|3404.77|3404.77|3385.4|3385.4|0
1593172800000|2020-06-26 12:00:00|3385.65|3385.65|3370.84|3370.84|3388.82|3388.82|3368.69|3368.69|0
1593176400000|2020-06-26 13:00:00|3371.2|3371.2|3347.71|3347.71|3376.44|3376.44|3343.4|3343.4|0
1593180000000|2020-06-26 14:00:00|3347.79|3347.79|3315.79|3315.79|3347.79|3347.79|3315.03|3315.03|0
1593183600000|2020-06-26 15:00:00|3316.38|3316.38|3323.93|3323.93|3324.4|3324.4|3312.8|3312.8|0
1593414000000|2020-06-29 07:00:00|3316|3316|3304.83|3304.83|3335.99|3335.99|3295.04|3295.04|0
1593417600000|2020-06-29 08:00:00|3304.46|3304.46|3304.75|3304.75|3306.84|3306.84|3276.07|3276.07|0
1593421200000|2020-06-29 09:00:00|3304.31|3304.31|3301.49|3301.49|3311.02|3311.02|3293.66|3293.66|0
1593424800000|2020-06-29 10:00:00|3301.1|3301.1|3309.85|3309.85|3310.25|3310.25|3292.18|3292.18|0
1593428400000|2020-06-29 11:00:00|3310.56|3310.56|3334.41|3334.41|3337.49|3337.49|3306.56|3306.56|0
1593432000000|2020-06-29 12:00:00|3334.6|3334.6|3324.96|3324.96|3336.97|3336.97|3320.08|3320.08|0
1593435600000|2020-06-29 13:00:00|3325.32|3325.32|3319.33|3319.33|3332.57|3332.57|3312.79|3312.79|0
1593439200000|2020-06-29 14:00:00|3318.97|3318.97|3361.16|3361.16|3368.26|3368.26|3318.58|3318.58|0
1593442800000|2020-06-29 15:00:00|3361.55|3361.55|3361.6|3361.6|3366.62|3366.62|3357.85|3357.85|0
1593500400000|2020-06-30 07:00:00|3342.02|3342.02|3345.84|3345.84|3360.06|3360.06|3331.94|3331.94|0
1593504000000|2020-06-30 08:00:00|3345.25|3345.25|3322.71|3322.71|3348.9|3348.9|3316.25|3316.25|0
1593507600000|2020-06-30 09:00:00|3322.34|3322.34|3328.66|3328.66|3328.85|3328.85|3312.84|3312.84|0
1593511200000|2020-06-30 10:00:00|3328.27|3328.27|3330.89|3330.89|3333.97|3333.97|3326.26|3326.26|0
1593514800000|2020-06-30 11:00:00|3330.42|3330.42|3319.85|3319.85|3342.23|3342.23|3319.85|3319.85|0
1593518400000|2020-06-30 12:00:00|3319.65|3319.65|3307.91|3307.91|3323.42|3323.42|3302.51|3302.51|0
1593522000000|2020-06-30 13:00:00|3307.54|3307.54|3285.99|3285.99|3309.97|3309.97|3284.77|3284.77|0
1593525600000|2020-06-30 14:00:00|3286.89|3286.89|3292.89|3292.89|3295.91|3295.91|3279.75|3279.75|0
1593529200000|2020-06-30 15:00:00|3292.5|3292.5|3308.4|3308.4|3310.81|3310.81|3291.53|3291.53|0
1593586800000|2020-07-01 07:00:00|3297.51|3297.51|3294.36|3294.36|3303.55|3303.55|3288.42|3288.42|0
1593590400000|2020-07-01 08:00:00|3294.01|3294.01|3299.43|3299.43|3307.91|3307.91|3291.45|3291.45|0
1593594000000|2020-07-01 09:00:00|3299.48|3299.48|3282.55|3282.55|3320.58|3320.58|3282.16|3282.16|0
1593597600000|2020-07-01 10:00:00|3282.35|3282.35|3253.06|3253.06|3285.58|3285.58|3248.64|3248.64|0
1593601200000|2020-07-01 11:00:00|3253.22|3253.22|3244.36|3244.36|3257.93|3257.93|3233.34|3233.34|0
1593604800000|2020-07-01 12:00:00|3244.18|3244.18|3291.75|3291.75|3292.91|3292.91|3243.1|3243.1|0
1593608400000|2020-07-01 13:00:00|3291.93|3291.93|3303.56|3303.56|3310.08|3310.08|3286.93|3286.93|0
1593612000000|2020-07-01 14:00:00|3304.15|3304.15|3325.09|3325.09|3336.01|3336.01|3304.15|3304.15|0
1593615600000|2020-07-01 15:00:00|3324.98|3324.98|3313.27|3313.27|3324.98|3324.98|3313.27|3313.27|0
1593673200000|2020-07-02 07:00:00|3367.6|3367.6|3398.19|3398.19|3406.59|3406.59|3360.12|3360.12|0
1593676800000|2020-07-02 08:00:00|3398.97|3398.97|3388.57|3388.57|3403.98|3403.98|3385.95|3385.95|0
1593680400000|2020-07-02 09:00:00|3389.16|3389.16|3359.53|3359.53|3390.34|3390.34|3359.53|3359.53|0
1593684000000|2020-07-02 10:00:00|3359.37|3359.37|3358.84|3358.84|3362.34|3362.34|3335.06|3335.06|0
1593687600000|2020-07-02 11:00:00|3358.37|3358.37|3342.69|3342.69|3358.37|3358.37|3339.19|3339.19|0
1593691200000|2020-07-02 12:00:00|3342.3|3342.3|3366.14|3366.14|3366.14|3366.14|3330.6|3330.6|0
1593694800000|2020-07-02 13:00:00|3365.78|3365.78|3358.89|3358.89|3366.87|3366.87|3351.15|3351.15|0
1593698400000|2020-07-02 14:00:00|3358.49|3358.49|3330.65|3330.65|3365.41|3365.41|3330.14|3330.14|0
1593702000000|2020-07-02 15:00:00|3330.59|3330.59|3340.58|3340.58|3341.02|3341.02|3322.36|3322.36|0
1593759600000|2020-07-03 07:00:00|3354.59|3354.59|3340.5|3340.5|3356.44|3356.44|3337.02|3337.02|0
1593763200000|2020-07-03 08:00:00|3340.41|3340.41|3325.48|3325.48|3343.05|3343.05|3324.08|3324.08|0
1593766800000|2020-07-03 09:00:00|3325.28|3325.28|3293.91|3293.91|3326.29|3326.29|3292.04|3292.04|0
1593770400000|2020-07-03 10:00:00|3293.82|3293.82|3300.57|3300.57|3310.97|3310.97|3284.53|3284.53|0
1593774000000|2020-07-03 11:00:00|3301.95|3301.95|3278.11|3278.11|3301.95|3301.95|3276.81|3276.81|0
1593777600000|2020-07-03 12:00:00|3278.2|3278.2|3288.32|3288.32|3296.14|3296.14|3273.96|3273.96|0
1593781200000|2020-07-03 13:00:00|3287.59|3287.59|3271.16|3271.16|3304.01|3304.01|3244.28|3244.28|0
1593784800000|2020-07-03 14:00:00|3272.73|3272.73|3269.14|3269.14|3279.36|3279.36|3260.18|3260.18|0
1593788400000|2020-07-03 15:00:00|3269.34|3269.34|3268.1|3268.1|3276.63|3276.63|3258.55|3258.55|0
1594018800000|2020-07-06 07:00:00|3347.97|3347.97|3349.54|3349.54|3362.09|3362.09|3345.4|3345.4|0
1594022400000|2020-07-06 08:00:00|3348.55|3348.55|3348.45|3348.45|3352.96|3352.96|3335.55|3335.55|0
1594026000000|2020-07-06 09:00:00|3348.09|3348.09|3372.67|3372.67|3376.21|3376.21|3345.19|3345.19|0
1594029600000|2020-07-06 10:00:00|3373.26|3373.26|3379.76|3379.76|3384.05|3384.05|3373.26|3373.26|0
1594033200000|2020-07-06 11:00:00|3379.26|3379.26|3373.34|3373.34|3381.78|3381.78|3364.32|3364.32|0
1594036800000|2020-07-06 12:00:00|3373.73|3373.73|3371.67|3371.67|3378.71|3378.71|3365.95|3365.95|0
1594040400000|2020-07-06 13:00:00|3371.5|3371.5|3376.37|3376.37|3380.67|3380.67|3368.53|3368.53|0
1594044000000|2020-07-06 14:00:00|3376.43|3376.43|3367.81|3367.81|3381.11|3381.11|3361.8|3361.8|0
1594047600000|2020-07-06 15:00:00|3367.61|3367.61|3368.39|3368.39|3372.46|3372.46|3365.99|3365.99|0
1594105200000|2020-07-07 07:00:00|3356.06|3356.06|3365.11|3365.11|3365.62|3365.62|3344.27|3344.27|0
1594108800000|2020-07-07 08:00:00|3365.17|3365.17|3347.16|3347.16|3370.96|3370.96|3340.89|3340.89|0
1594112400000|2020-07-07 09:00:00|3346.43|3346.43|3353.68|3353.68|3357.98|3357.98|3340.41|3340.41|0
1594116000000|2020-07-07 10:00:00|3353.31|3353.31|3359.53|3359.53|3363.41|3363.41|3343.13|3343.13|0
1594119600000|2020-07-07 11:00:00|3358.35|3358.35|3358.62|3358.62|3369.22|3369.22|3358.05|3358.05|0
1594123200000|2020-07-07 12:00:00|3358.57|3358.57|3339.75|3339.75|3358.57|3358.57|3334.45|3334.45|0
1594126800000|2020-07-07 13:00:00|3339.55|3339.55|3329.82|3329.82|3340.78|3340.78|3324.1|3324.1|0
1594130400000|2020-07-07 14:00:00|3329.62|3329.62|3331.98|3331.98|3338.4|3338.4|3323.1|3323.1|0
1594134000000|2020-07-07 15:00:00|3332.35|3332.35|3331.87|3331.87|3336.77|3336.77|3326.37|3326.37|0
1594191600000|2020-07-08 07:00:00|3342.5|3342.5|3338.19|3338.19|3356.06|3356.06|3330.67|3330.67|0
1594195200000|2020-07-08 08:00:00|3338.46|3338.46|3346.66|3346.66|3356.1|3356.1|3323.28|3323.28|0
1594198800000|2020-07-08 09:00:00|3347.44|3347.44|3328.99|3328.99|3351.19|3351.19|3324.59|3324.59|0
1594202400000|2020-07-08 10:00:00|3328.6|3328.6|3336.13|3336.13|3337.8|3337.8|3321.68|3321.68|0
1594206000000|2020-07-08 11:00:00|3337.96|3337.96|3325.52|3325.52|3338.54|3338.54|3316.82|3316.82|0
1594209600000|2020-07-08 12:00:00|3324.93|3324.93|3305.55|3305.55|3327.46|3327.46|3304.59|3304.59|0
1594213200000|2020-07-08 13:00:00|3305.92|3305.92|3304.98|3304.98|3309.68|3309.68|3289.83|3289.83|0
1594216800000|2020-07-08 14:00:00|3303.88|3303.88|3311.95|3311.95|3314.94|3314.94|3302.07|3302.07|0
1594220400000|2020-07-08 15:00:00|3312.01|3312.01|3295.74|3295.74|3312.91|3312.91|3290.47|3290.47|0
1594278000000|2020-07-09 07:00:00|3260.73|3260.73|3270.57|3270.57|3284.59|3284.59|3250.28|3250.28|0
1594281600000|2020-07-09 08:00:00|3270.93|3270.93|3266.74|3266.74|3293.58|3293.58|3264.09|3264.09|0
1594285200000|2020-07-09 09:00:00|3266.01|3266.01|3247.77|3247.77|3268.36|3268.36|3247.77|3247.77|0
1594288800000|2020-07-09 10:00:00|3247.58|3247.58|3257.86|3257.86|3261.43|3261.43|3247.38|3247.38|0
1594292400000|2020-07-09 11:00:00|3256.48|3256.48|3266.45|3266.45|3277.86|3277.86|3254.82|3254.82|0
1594296000000|2020-07-09 12:00:00|3266.82|3266.82|3261.01|3261.01|3273.92|3273.92|3260.84|3260.84|0
1594299600000|2020-07-09 13:00:00|3261.21|3261.21|3251.39|3251.39|3269.89|3269.89|3247.17|3247.17|0
1594303200000|2020-07-09 14:00:00|3251.2|3251.2|3227.55|3227.55|3252.42|3252.42|3225.87|3225.87|0
1594306800000|2020-07-09 15:00:00|3227.92|3227.92|3224.82|3224.82|3230.12|3230.12|3217.38|3217.38|0
1594364400000|2020-07-10 07:00:00|3195.87|3195.87|3195.25|3195.25|3197.1|3197.1|3181.44|3181.44|0
1594368000000|2020-07-10 08:00:00|3196.72|3196.72|3194.72|3194.72|3220.37|3220.37|3189.11|3189.11|0
1594371600000|2020-07-10 09:00:00|3196.91|3196.91|3222.03|3222.03|3223.85|3223.85|3196.88|3196.88|0
1594375200000|2020-07-10 10:00:00|3222.23|3222.23|3229.39|3229.39|3229.39|3229.39|3214.72|3214.72|0
1594378800000|2020-07-10 11:00:00|3229.04|3229.04|3218.72|3218.72|3240.38|3240.38|3218.68|3218.68|0
1594382400000|2020-07-10 12:00:00|3219.46|3219.46|3227.61|3227.61|3231.8|3231.8|3208.38|3208.38|0
1594386000000|2020-07-10 13:00:00|3227.81|3227.81|3225.4|3225.4|3233.83|3233.83|3224.07|3224.07|0
1594389600000|2020-07-10 14:00:00|3225.03|3225.03|3238.93|3238.93|3244.09|3244.09|3222.25|3222.25|0
1594393200000|2020-07-10 15:00:00|3238.99|3238.99|3236.17|3236.17|3245.35|3245.35|3236.17|3236.17|0
1594623600000|2020-07-13 07:00:00|3284.45|3284.45|3274.01|3274.01|3293.09|3293.09|3272.08|3272.08|0
1594627200000|2020-07-13 08:00:00|3273.82|3273.82|3263.81|3263.81|3274.01|3274.01|3255.16|3255.16|0
1594630800000|2020-07-13 09:00:00|3264.1|3264.1|3268.41|3268.41|3272.36|3272.36|3260.6|3260.6|0
1594634400000|2020-07-13 10:00:00|3268.77|3268.77|3260.52|3260.52|3268.77|3268.77|3253.41|3253.41|0
1594638000000|2020-07-13 11:00:00|3259.71|3259.71|3266.46|3266.46|3274.92|3274.92|3257.2|3257.2|0
1594641600000|2020-07-13 12:00:00|3266.65|3266.65|3268.88|3268.88|3273.83|3273.83|3264.56|3264.56|0
1594645200000|2020-07-13 13:00:00|3268.7|3268.7|3249.07|3249.07|3271.93|3271.93|3248.71|3248.71|0
1594648800000|2020-07-13 14:00:00|3249.06|3249.06|3253.93|3253.93|3259.4|3259.4|3241.18|3241.18|0
1594652400000|2020-07-13 15:00:00|3254.66|3254.66|3263.97|3263.97|3266.26|3266.26|3252.67|3252.67|0
1594710000000|2020-07-14 07:00:00|3218.02|3218.02|3214.95|3214.95|3218.02|3218.02|3189.89|3189.89|0
1594713600000|2020-07-14 08:00:00|3215.15|3215.15|3218.24|3218.24|3230.84|3230.84|3212.24|3212.24|0
1594717200000|2020-07-14 09:00:00|3218.33|3218.33|3215.53|3215.53|3226.19|3226.19|3213.14|3213.14|0
1594720800000|2020-07-14 10:00:00|3215.9|3215.9|3195.32|3195.32|3218.58|3218.58|3190.22|3190.22|0
1594724400000|2020-07-14 11:00:00|3194.92|3194.92|3183.09|3183.09|3195.2|3195.2|3164.45|3164.45|0
1594728000000|2020-07-14 12:00:00|3183.38|3183.38|3165.29|3165.29|3185|3185|3163.57|3163.57|0
1594731600000|2020-07-14 13:00:00|3164.92|3164.92|3178.9|3178.9|3184.63|3184.63|3163.88|3163.88|0
1594735200000|2020-07-14 14:00:00|3179.07|3179.07|3179.36|3179.36|3185.45|3185.45|3166.69|3166.69|0
1594738800000|2020-07-14 15:00:00|3179.73|3179.73|3176.19|3176.19|3182.42|3182.42|3171.16|3171.16|0
1594796400000|2020-07-15 07:00:00|3238.57|3238.57|3258.66|3258.66|3260.76|3260.76|3238.37|3238.37|0
1594800000000|2020-07-15 08:00:00|3259.05|3259.05|3240.34|3240.34|3268.59|3268.59|3235.24|3235.24|0
1594803600000|2020-07-15 09:00:00|3240.73|3240.73|3251.18|3251.18|3257.69|3257.69|3240.73|3240.73|0
1594807200000|2020-07-15 10:00:00|3251.54|3251.54|3290.88|3290.88|3301.6|3301.6|3248.37|3248.37|0
1594810800000|2020-07-15 11:00:00|3291.21|3291.21|3300.7|3300.7|3306.07|3306.07|3291.05|3291.05|0
1594814400000|2020-07-15 12:00:00|3301.06|3301.06|3302.29|3302.29|3306.99|3306.99|3294.62|3294.62|0
1594818000000|2020-07-15 13:00:00|3301.93|3301.93|3314.08|3314.08|3320.65|3320.65|3291.86|3291.86|0
1594821600000|2020-07-15 14:00:00|3314.47|3314.47|3342.09|3342.09|3347.58|3347.58|3311.2|3311.2|0
1594825200000|2020-07-15 15:00:00|3342.46|3342.46|3337.29|3337.29|3343.23|3343.23|3332.66|3332.66|0
1594882800000|2020-07-16 07:00:00|3319|3319|3286.57|3286.57|3322.21|3322.21|3277.58|3277.58|0
1594886400000|2020-07-16 08:00:00|3285.47|3285.47|3294.31|3294.31|3295.15|3295.15|3273.58|3273.58|0
1594890000000|2020-07-16 09:00:00|3294.68|3294.68|3307.74|3307.74|3318.14|3318.14|3286.88|3286.88|0
1594893600000|2020-07-16 10:00:00|3307.68|3307.68|3291.57|3291.57|3309.73|3309.73|3286.56|3286.56|0
1594897200000|2020-07-16 11:00:00|3291.25|3291.25|3282.25|3282.25|3291.89|3291.89|3281.45|3281.45|0
1594900800000|2020-07-16 12:00:00|3281.66|3281.66|3281.23|3281.23|3288.57|3288.57|3277.37|3277.37|0
1594904400000|2020-07-16 13:00:00|3281.15|3281.15|3277.88|3277.88|3289.63|3289.63|3270.29|3270.29|0
1594908000000|2020-07-16 14:00:00|3278.36|3278.36|3278.79|3278.79|3286.82|3286.82|3271.37|3271.37|0
1594911600000|2020-07-16 15:00:00|3278.43|3278.43|3283.38|3283.38|3287.38|3287.38|3274.61|3274.61|0
1594969200000|2020-07-17 07:00:00|3284.76|3284.76|3254.81|3254.81|3288.31|3288.31|3251.68|3251.68|0
1594972800000|2020-07-17 08:00:00|3253.83|3253.83|3254.87|3254.87|3260.97|3260.97|3249.63|3249.63|0
1594976400000|2020-07-17 09:00:00|3254.48|3254.48|3281.11|3281.11|3282.05|3282.05|3249|3249|0
1594980000000|2020-07-17 10:00:00|3281.5|3281.5|3301.66|3301.66|3303.8|3303.8|3280.74|3280.74|0
1594983600000|2020-07-17 11:00:00|3300.19|3300.19|3293.08|3293.08|3302.76|3302.76|3288.14|3288.14|0
1594987200000|2020-07-17 12:00:00|3293.2|3293.2|3289.57|3289.57|3300.32|3300.32|3287.74|3287.74|0
1594990800000|2020-07-17 13:00:00|3289.38|3289.38|3287.94|3287.94|3295.49|3295.49|3280.89|3280.89|0
1594994400000|2020-07-17 14:00:00|3287.66|3287.66|3282.98|3282.98|3291.06|3291.06|3274.41|3274.41|0
1594998000000|2020-07-17 15:00:00|3283.77|3283.77|3289.02|3289.02|3291.43|3291.43|3282.67|3282.67|0
1595228400000|2020-07-20 07:00:00|3271.15|3271.15|3293.11|3293.11|3293.91|3293.91|3269.68|3269.68|0
1595232000000|2020-07-20 08:00:00|3293.5|3293.5|3310.44|3310.44|3313.9|3313.9|3283.3|3283.3|0
1595235600000|2020-07-20 09:00:00|3310.64|3310.64|3311.36|3311.36|3321.51|3321.51|3308.6|3308.6|0
1595239200000|2020-07-20 10:00:00|3311.95|3311.95|3294.83|3294.83|3312.75|3312.75|3291.8|3291.8|0
1595242800000|2020-07-20 11:00:00|3294.04|3294.04|3307.77|3307.77|3311.24|3311.24|3294.04|3294.04|0
1595246400000|2020-07-20 12:00:00|3307.58|3307.58|3313.94|3313.94|3314.58|3314.58|3304.06|3304.06|0
1595250000000|2020-07-20 13:00:00|3314.2|3314.2|3310.87|3310.87|3324.21|3324.21|3307.8|3307.8|0
1595253600000|2020-07-20 14:00:00|3310.5|3310.5|3318.23|3318.23|3319.27|3319.27|3306.32|3306.32|0
1595257200000|2020-07-20 15:00:00|3317.75|3317.75|3316.27|3316.27|3320.24|3320.24|3314.93|3314.93|0
1595314800000|2020-07-21 07:00:00|3340.18|3340.18|3337.89|3337.89|3353.26|3353.26|3332.1|3332.1|0
1595318400000|2020-07-21 08:00:00|3337.73|3337.73|3370.04|3370.04|3371.7|3371.7|3327.23|3327.23|0
1595322000000|2020-07-21 09:00:00|3370.09|3370.09|3383.31|3383.31|3394.31|3394.31|3358.84|3358.84|0
1595325600000|2020-07-21 10:00:00|3382.58|3382.58|3404.52|3404.52|3404.95|3404.95|3381.53|3381.53|0
1595329200000|2020-07-21 11:00:00|3404.28|3404.28|3395.7|3395.7|3412.48|3412.48|3389.37|3389.37|0
1595332800000|2020-07-21 12:00:00|3395.33|3395.33|3377.7|3377.7|3395.56|3395.56|3373.33|3373.33|0
1595336400000|2020-07-21 13:00:00|3377.28|3377.28|3404.76|3404.76|3423.36|3423.36|3377.08|3377.08|0
1595340000000|2020-07-21 14:00:00|3404.57|3404.57|3383.68|3383.68|3406.97|3406.97|3370.51|3370.51|0
1595343600000|2020-07-21 15:00:00|3383.48|3383.48|3387.67|3387.67|3390.82|3390.82|3380.51|3380.51|0
1595401200000|2020-07-22 07:00:00|3391.8|3391.8|3350.85|3350.85|3391.8|3391.8|3350.85|3350.85|0
1595404800000|2020-07-22 08:00:00|3350.46|3350.46|3325.04|3325.04|3351.73|3351.73|3319.55|3319.55|0
1595408400000|2020-07-22 09:00:00|3325.1|3325.1|3308.48|3308.48|3325.1|3325.1|3307.67|3307.67|0
1595412000000|2020-07-22 10:00:00|3308.85|3308.85|3303.71|3303.71|3309.22|3309.22|3285.21|3285.21|0
1595415600000|2020-07-22 11:00:00|3304.42|3304.42|3316.46|3316.46|3317.49|3317.49|3299.15|3299.15|0
1595419200000|2020-07-22 12:00:00|3316.1|3316.1|3305.13|3305.13|3317.13|3317.13|3301.42|3301.42|0
1595422800000|2020-07-22 13:00:00|3304.94|3304.94|3324.69|3324.69|3329.44|3329.44|3297.69|3297.69|0
1595426400000|2020-07-22 14:00:00|3324.12|3324.12|3322.79|3322.79|3331.11|3331.11|3315.53|3315.53|0
1595430000000|2020-07-22 15:00:00|3322.4|3322.4|3324.06|3324.06|3326.43|3326.43|3318.14|3318.14|0
1595487600000|2020-07-23 07:00:00|3352.46|3352.46|3347.74|3347.74|3364.27|3364.27|3336.37|3336.37|0
1595491200000|2020-07-23 08:00:00|3348.01|3348.01|3360.84|3360.84|3377.01|3377.01|3346.14|3346.14|0
1595494800000|2020-07-23 09:00:00|3360.59|3360.59|3354.6|3354.6|3368.89|3368.89|3353.54|3353.54|0
1595498400000|2020-07-23 10:00:00|3353.82|3353.82|3349.44|3349.44|3358.63|3358.63|3345.7|3345.7|0
1595502000000|2020-07-23 11:00:00|3349.75|3349.75|3344.06|3344.06|3350.21|3350.21|3337.44|3337.44|0
1595505600000|2020-07-23 12:00:00|3343.69|3343.69|3321.9|3321.9|3343.69|3343.69|3321.45|3321.45|0
1595509200000|2020-07-23 13:00:00|3321.51|3321.51|3335.29|3335.29|3336.71|3336.71|3321.51|3321.51|0
1595512800000|2020-07-23 14:00:00|3335.68|3335.68|3332.17|3332.17|3346.26|3346.26|3326.3|3326.3|0
1595516400000|2020-07-23 15:00:00|3332.26|3332.26|3335.37|3335.37|3337.03|3337.03|3327.52|3327.52|0
1595574000000|2020-07-24 07:00:00|3289.04|3289.04|3273.39|3273.39|3290.18|3290.18|3259.57|3259.57|0
1595577600000|2020-07-24 08:00:00|3273.67|3273.67|3279.41|3279.41|3283.73|3283.73|3267.91|3267.91|0
1595581200000|2020-07-24 09:00:00|3279.81|3279.81|3278.2|3278.2|3283.55|3283.55|3264.93|3264.93|0
1595584800000|2020-07-24 10:00:00|3277.22|3277.22|3249.53|3249.53|3280.19|3280.19|3248.29|3248.29|0
1595588400000|2020-07-24 11:00:00|3249.05|3249.05|3251.45|3251.45|3255.04|3255.04|3245.68|3245.68|0
1595592000000|2020-07-24 12:00:00|3251.54|3251.54|3251.12|3251.12|3255.34|3255.34|3247.73|3247.73|0
1595595600000|2020-07-24 13:00:00|3250.95|3250.95|3260.78|3260.78|3261.06|3261.06|3245.61|3245.61|0
1595599200000|2020-07-24 14:00:00|3261.15|3261.15|3261.69|3261.69|3267.32|3267.32|3257.99|3257.99|0
1595602800000|2020-07-24 15:00:00|3261.58|3261.58|3255.21|3255.21|3266.19|3266.19|3253.94|3253.94|0
1595833200000|2020-07-27 07:00:00|3211.4|3211.4|3192.12|3192.12|3211.46|3211.46|3188.26|3188.26|0
1595836800000|2020-07-27 08:00:00|3191.8|3191.8|3185.84|3185.84|3207.92|3207.92|3184.91|3184.91|0
1595840400000|2020-07-27 09:00:00|3185.64|3185.64|3196.05|3196.05|3200.3|3200.3|3184.48|3184.48|0
1595844000000|2020-07-27 10:00:00|3195.85|3195.85|3199.31|3199.31|3202.24|3202.24|3193.72|3193.72|0
1595847600000|2020-07-27 11:00:00|3200.69|3200.69|3215.8|3215.8|3217.32|3217.32|3198.12|3198.12|0
1595851200000|2020-07-27 12:00:00|3215.43|3215.43|3215.25|3215.25|3216.58|3216.58|3205.02|3205.02|0
1595854800000|2020-07-27 13:00:00|3214.88|3214.88|3221.86|3221.86|3227.66|3227.66|3212.49|3212.49|0
1595858400000|2020-07-27 14:00:00|3222.04|3222.04|3222.49|3222.49|3231.71|3231.71|3216.68|3216.68|0
1595862000000|2020-07-27 15:00:00|3222.3|3222.3|3237.07|3237.07|3237.07|3237.07|3220.66|3220.66|0
1595919600000|2020-07-28 07:00:00|3242.51|3242.51|3241.73|3241.73|3246.68|3246.68|3225.46|3225.46|0
1595923200000|2020-07-28 08:00:00|3241.53|3241.53|3228.18|3228.18|3242.61|3242.61|3227.42|3227.42|0
1595926800000|2020-07-28 09:00:00|3227.81|3227.81|3208.44|3208.44|3227.81|3227.81|3204.4|3204.4|0
1595930400000|2020-07-28 10:00:00|3207.7|3207.7|3213.22|3213.22|3219.29|3219.29|3194.33|3194.33|0
1595934000000|2020-07-28 11:00:00|3214.03|3214.03|3216.57|3216.57|3225.54|3225.54|3209.6|3209.6|0
1595937600000|2020-07-28 12:00:00|3216.96|3216.96|3221.08|3221.08|3222.69|3222.69|3215.64|3215.64|0
1595941200000|2020-07-28 13:00:00|3221.81|3221.81|3224.46|3224.46|3231.98|3231.98|3219.92|3219.92|0
1595944800000|2020-07-28 14:00:00|3224.62|3224.62|3244.45|3244.45|3246.38|3246.38|3224.62|3224.62|0
1595948400000|2020-07-28 15:00:00|3244.34|3244.34|3261.01|3261.01|3261.01|3261.01|3242.03|3242.03|0
1596006000000|2020-07-29 07:00:00|3265.87|3265.87|3250.34|3250.34|3265.87|3265.87|3232.42|3232.42|0
1596009600000|2020-07-29 08:00:00|3250.71|3250.71|3256.21|3256.21|3260.51|3260.51|3241.34|3241.34|0
1596013200000|2020-07-29 09:00:00|3256.95|3256.95|3260.79|3260.79|3265.86|3265.86|3256.95|3256.95|0
1596016800000|2020-07-29 10:00:00|3261.35|3261.35|3271.76|3271.76|3277.91|3277.91|3259.08|3259.08|0
1596020400000|2020-07-29 11:00:00|3270.78|3270.78|3272.37|3272.37|3279.39|3279.39|3260.29|3260.29|0
1596024000000|2020-07-29 12:00:00|3272.57|3272.57|3260.09|3260.09|3276.35|3276.35|3256.1|3256.1|0
1596027600000|2020-07-29 13:00:00|3259.93|3259.93|3245.85|3245.85|3267.36|3267.36|3244.44|3244.44|0
1596031200000|2020-07-29 14:00:00|3246.58|3246.58|3228.06|3228.06|3248.45|3248.45|3227.88|3227.88|0
1596034800000|2020-07-29 15:00:00|3227.86|3227.86|3218.57|3218.57|3229.01|3229.01|3213.66|3213.66|0
1596092400000|2020-07-30 07:00:00|3276.1|3276.1|3319.36|3319.36|3330.05|3330.05|3274.27|3274.27|0
1596096000000|2020-07-30 08:00:00|3320.09|3320.09|3258.38|3258.38|3324.9|3324.9|3256.25|3256.25|0
1596099600000|2020-07-30 09:00:00|3258.01|3258.01|3258.17|3258.17|3270.29|3270.29|3252.06|3252.06|0
1596103200000|2020-07-30 10:00:00|3258.1|3258.1|3250.56|3250.56|3263.61|3263.61|3244.01|3244.01|0
1596106800000|2020-07-30 11:00:00|3245.8|3245.8|3277.08|3277.08|3277.81|3277.81|3245.8|3245.8|0
1596110400000|2020-07-30 12:00:00|3276.69|3276.69|3277.34|3277.34|3288.1|3288.1|3270.24|3270.24|0
1596114000000|2020-07-30 13:00:00|3277.71|3277.71|3274.34|3274.34|3297.37|3297.37|3272.2|3272.2|0
1596117600000|2020-07-30 14:00:00|3274.16|3274.16|3296.74|3296.74|3297.13|3297.13|3260.91|3260.91|0
1596121200000|2020-07-30 15:00:00|3296.45|3296.45|3307.94|3307.94|3312.27|3312.27|3294.62|3294.62|0
1596178800000|2020-07-31 07:00:00|3245.13|3245.13|3253.36|3253.36|3259.65|3259.65|3235.35|3235.35|0
1596182400000|2020-07-31 08:00:00|3253.55|3253.55|3276.57|3276.57|3284.83|3284.83|3252.42|3252.42|0
1596186000000|2020-07-31 09:00:00|3275.84|3275.84|3256.51|3256.51|3275.84|3275.84|3254.09|3254.09|0
1596189600000|2020-07-31 10:00:00|3256.77|3256.77|3261.18|3261.18|3262.29|3262.29|3246.39|3246.39|0
1596193200000|2020-07-31 11:00:00|3261.27|3261.27|3266.34|3266.34|3271.11|3271.11|3256.4|3256.4|0
1596196800000|2020-07-31 12:00:00|3265.97|3265.97|3262.96|3262.96|3267.47|3267.47|3253.1|3253.1|0
1596200400000|2020-07-31 13:00:00|3262.59|3262.59|3263.4|3263.4|3273.98|3273.98|3259.51|3259.51|0
1596204000000|2020-07-31 14:00:00|3263.79|3263.79|3237.99|3237.99|3263.79|3263.79|3233.95|3233.95|0
1596207600000|2020-07-31 15:00:00|3238.06|3238.06|3228.05|3228.05|3239.41|3239.41|3221.03|3221.03|0
1596438000000|2020-08-03 07:00:00|3164.36|3164.36|3159.68|3159.68|3171.55|3171.55|3140.8|3140.8|0
1596441600000|2020-08-03 08:00:00|3160.78|3160.78|3154.93|3154.93|3175.54|3175.54|3148.53|3148.53|0
1596445200000|2020-08-03 09:00:00|3154.87|3154.87|3146.16|3146.16|3157.36|3157.36|3143.63|3143.63|0
1596448800000|2020-08-03 10:00:00|3145.77|3145.77|3161.5|3161.5|3171.95|3171.95|3145.07|3145.07|0
1596452400000|2020-08-03 11:00:00|3160.71|3160.71|3185.42|3185.42|3185.57|3185.57|3156.93|3156.93|0
1596456000000|2020-08-03 12:00:00|3185.79|3185.79|3190.4|3190.4|3193.79|3193.79|3180.6|3180.6|0
1596459600000|2020-08-03 13:00:00|3190.46|3190.46|3178.03|3178.03|3191.59|3191.59|3166.39|3166.39|0
1596463200000|2020-08-03 14:00:00|3178.19|3178.19|3202.6|3202.6|3212.83|3212.83|3176.55|3176.55|0
1596466800000|2020-08-03 15:00:00|3202.71|3202.71|3219.94|3219.94|3221.58|3221.58|3202.71|3202.71|0
1596524400000|2020-08-04 07:00:00|3273.3|3273.3|3261.22|3261.22|3289.97|3289.97|3259.64|3259.64|0
1596528000000|2020-08-04 08:00:00|3260.88|3260.88|3303.61|3303.61|3306.79|3306.79|3254.5|3254.5|0
1596531600000|2020-08-04 09:00:00|3303.41|3303.41|3320.49|3320.49|3325.99|3325.99|3301.98|3301.98|0
1596535200000|2020-08-04 10:00:00|3320.69|3320.69|3326.17|3326.17|3329.64|3329.64|3315.62|3315.62|0
1596538800000|2020-08-04 11:00:00|3325.97|3325.97|3320.76|3320.76|3332.14|3332.14|3315.14|3315.14|0
1596542400000|2020-08-04 12:00:00|3320.82|3320.82|3313.18|3313.18|3330.74|3330.74|3310.26|3310.26|0
1596546000000|2020-08-04 13:00:00|3312.59|3312.59|3324.7|3324.7|3329.69|3329.69|3294.38|3294.38|0
1596549600000|2020-08-04 14:00:00|3325.05|3325.05|3336.75|3336.75|3340.43|3340.43|3323.18|3323.18|0
1596553200000|2020-08-04 15:00:00|3336.55|3336.55|3328.96|3328.96|3338.87|3338.87|3326.98|3326.98|0
1596610800000|2020-08-05 07:00:00|3377.93|3377.93|3391.39|3391.39|3403.71|3403.71|3374.01|3374.01|0
1596614400000|2020-08-05 08:00:00|3391.59|3391.59|3394.85|3394.85|3400.39|3400.39|3374.48|3374.48|0
1596618000000|2020-08-05 09:00:00|3395.25|3395.25|3390.13|3390.13|3396.73|3396.73|3381.94|3381.94|0
1596621600000|2020-08-05 10:00:00|3390.01|3390.01|3388.84|3388.84|3398.84|3398.84|3381.94|3381.94|0
1596625200000|2020-08-05 11:00:00|3389.97|3389.97|3391.87|3391.87|3392.6|3392.6|3381.5|3381.5|0
1596628800000|2020-08-05 12:00:00|3392.26|3392.26|3389.19|3389.19|3396.41|3396.41|3383.43|3383.43|0
1596632400000|2020-08-05 13:00:00|3389.59|3389.59|3392.65|3392.65|3393.27|3393.27|3382.05|3382.05|0
1596636000000|2020-08-05 14:00:00|3393.41|3393.41|3407.07|3407.07|3409.88|3409.88|3391.87|3391.87|0
1596639600000|2020-08-05 15:00:00|3407.27|3407.27|3429.94|3429.94|3429.94|3429.94|3407.27|3407.27|0
1596697200000|2020-08-06 07:00:00|3348.37|3348.37|3344.96|3344.96|3372.55|3372.55|3343.18|3343.18|0
1596700800000|2020-08-06 08:00:00|3344.79|3344.79|3352.29|3352.29|3352.29|3352.29|3327.35|3327.35|0
1596704400000|2020-08-06 09:00:00|3352.46|3352.46|3353.92|3353.92|3358.45|3358.45|3349.21|3349.21|0
1596708000000|2020-08-06 10:00:00|3353.83|3353.83|3303.3|3303.3|3355.48|3355.48|3303.3|3303.3|0
1596711600000|2020-08-06 11:00:00|3302.77|3302.77|3304.87|3304.87|3305.34|3305.34|3296.1|3296.1|0
1596715200000|2020-08-06 12:00:00|3304.81|3304.81|3325.31|3325.31|3330.09|3330.09|3301.07|3301.07|0
1596718800000|2020-08-06 13:00:00|3325.9|3325.9|3341.93|3341.93|3341.93|3341.93|3320.72|3320.72|0
1596722400000|2020-08-06 14:00:00|3341.76|3341.76|3351.42|3351.42|3358.53|3358.53|3336.51|3336.51|0
1596726000000|2020-08-06 15:00:00|3350.68|3350.68|3348.52|3348.52|3354.05|3354.05|3343.33|3343.33|0
1596783600000|2020-08-07 07:00:00|3316.92|3316.92|3323.55|3323.55|3337.06|3337.06|3307.31|3307.31|0
1596787200000|2020-08-07 08:00:00|3322.82|3322.82|3311.48|3311.48|3325.7|3325.7|3300.04|3300.04|0
1596790800000|2020-08-07 09:00:00|3311.32|3311.32|3319.46|3319.46|3323.68|3323.68|3301.16|3301.16|0
1596794400000|2020-08-07 10:00:00|3319.29|3319.29|3325.59|3325.59|3325.59|3325.59|3312.61|3312.61|0
1596798000000|2020-08-07 11:00:00|3326.43|3326.43|3334.98|3334.98|3336.19|3336.19|3315.26|3315.26|0
1596801600000|2020-08-07 12:00:00|3334.81|3334.81|3337.1|3337.1|3353.65|3353.65|3330.14|3330.14|0
1596805200000|2020-08-07 13:00:00|3337.05|3337.05|3334.38|3334.38|3337.05|3337.05|3327.34|3327.34|0
1596808800000|2020-08-07 14:00:00|3334.47|3334.47|3337.73|3337.73|3342.33|3342.33|3325.59|3325.59|0
1596812400000|2020-08-07 15:00:00|3337.78|3337.78|3339.68|3339.68|3344.23|3344.23|3336.8|3336.8|0
1597042800000|2020-08-10 07:00:00|3396.55|3396.55|3395.73|3395.73|3415.09|3415.09|3388.44|3388.44|0
1597046400000|2020-08-10 08:00:00|3395.46|3395.46|3389.91|3389.91|3395.46|3395.46|3373.35|3373.35|0
1597050000000|2020-08-10 09:00:00|3389.17|3389.17|3397.2|3397.2|3400.55|3400.55|3386.23|3386.23|0
1597053600000|2020-08-10 10:00:00|3397.59|3397.59|3400.88|3400.88|3410.33|3410.33|3395.13|3395.13|0
1597057200000|2020-08-10 11:00:00|3401.61|3401.61|3390.6|3390.6|3403.48|3403.48|3383|3383|0
1597060800000|2020-08-10 12:00:00|3390.8|3390.8|3394.34|3394.34|3395.23|3395.23|3381.64|3381.64|0
1597064400000|2020-08-10 13:00:00|3393.61|3393.61|3407.65|3407.65|3410.02|3410.02|3390.34|3390.34|0
1597068000000|2020-08-10 14:00:00|3407.53|3407.53|3410.54|3410.54|3416.71|3416.71|3403.64|3403.64|0
1597071600000|2020-08-10 15:00:00|3409.8|3409.8|3418.56|3418.56|3422.59|3422.59|3405.22|3405.22|0
1597129200000|2020-08-11 07:00:00|3487.42|3487.42|3501.81|3501.81|3508.62|3508.62|3487.35|3487.35|0
1597132800000|2020-08-11 08:00:00|3502.2|3502.2|3521|3521|3521|3521|3490.76|3490.76|0
1597136400000|2020-08-11 09:00:00|3522.46|3522.46|3501.65|3501.65|3522.66|3522.66|3491.18|3491.18|0
1597140000000|2020-08-11 10:00:00|3501.06|3501.06|3508.26|3508.26|3508.26|3508.26|3492.55|3492.55|0
1597143600000|2020-08-11 11:00:00|3510.45|3510.45|3498.91|3498.91|3513.94|3513.94|3495.1|3495.1|0
1597147200000|2020-08-11 12:00:00|3498.17|3498.17|3497.34|3497.34|3502.2|3502.2|3486.94|3486.94|0
1597150800000|2020-08-11 13:00:00|3497.18|3497.18|3487.19|3487.19|3500.33|3500.33|3486.02|3486.02|0
1597154400000|2020-08-11 14:00:00|3487|3487|3489.03|3489.03|3494.41|3494.41|3476.6|3476.6|0
1597158000000|2020-08-11 15:00:00|3488.25|3488.25|3501.49|3501.49|3504|3504|3488.25|3488.25|0
1597215600000|2020-08-12 07:00:00|3494.65|3494.65|3513.27|3513.27|3513.47|3513.47|3483.87|3483.87|0
1597219200000|2020-08-12 08:00:00|3514.59|3514.59|3508.19|3508.19|3514.93|3514.93|3493.14|3493.14|0
1597222800000|2020-08-12 09:00:00|3508.38|3508.38|3501.03|3501.03|3511.46|3511.46|3500.06|3500.06|0
1597226400000|2020-08-12 10:00:00|3501.61|3501.61|3523.76|3523.76|3524.76|3524.76|3501.23|3501.23|0
1597230000000|2020-08-12 11:00:00|3524.57|3524.57|3527.34|3527.34|3531.68|3531.68|3516.25|3516.25|0
1597233600000|2020-08-12 12:00:00|3527.74|3527.74|3535.43|3535.43|3540.53|3540.53|3527.74|3527.74|0
1597237200000|2020-08-12 13:00:00|3535.82|3535.82|3525.77|3525.77|3541.72|3541.72|3523.36|3523.36|0
1597240800000|2020-08-12 14:00:00|3525.95|3525.95|3545.08|3545.08|3554.03|3554.03|3525.95|3525.95|0
1597244400000|2020-08-12 15:00:00|3544.15|3544.15|3539.81|3539.81|3547.95|3547.95|3530.69|3530.69|0
1597302000000|2020-08-13 07:00:00|3524.05|3524.05|3518.76|3518.76|3532.78|3532.78|3512.37|3512.37|0
1597305600000|2020-08-13 08:00:00|3518.4|3518.4|3506.8|3506.8|3519.27|3519.27|3495.75|3495.75|0
1597309200000|2020-08-13 09:00:00|3507.16|3507.16|3512.58|3512.58|3519.79|3519.79|3507.16|3507.16|0
1597312800000|2020-08-13 10:00:00|3512.71|3512.71|3511.96|3511.96|3522.87|3522.87|3508.58|3508.58|0
1597316400000|2020-08-13 11:00:00|3512.92|3512.92|3524.55|3524.55|3526.88|3526.88|3510.04|3510.04|0
1597320000000|2020-08-13 12:00:00|3524.38|3524.38|3522.82|3522.82|3526.98|3526.98|3518.09|3518.09|0
1597323600000|2020-08-13 13:00:00|3522.91|3522.91|3511.09|3511.09|3523.16|3523.16|3504.47|3504.47|0
1597327200000|2020-08-13 14:00:00|3511|3511|3512.66|3512.66|3519.95|3519.95|3507.11|3507.11|0
1597330800000|2020-08-13 15:00:00|3511.92|3511.92|3509.39|3509.39|3513.61|3513.61|3505.41|3505.41|0
1597388400000|2020-08-14 07:00:00|3461.65|3461.65|3450.19|3450.19|3470|3470|3437.47|3437.47|0
1597392000000|2020-08-14 08:00:00|3450.13|3450.13|3434.48|3434.48|3450.61|3450.61|3433.05|3433.05|0
1597395600000|2020-08-14 09:00:00|3434.08|3434.08|3444.87|3444.87|3450.03|3450.03|3431.55|3431.55|0
1597399200000|2020-08-14 10:00:00|3445.46|3445.46|3458.98|3458.98|3458.98|3458.98|3442.6|3442.6|0
1597402800000|2020-08-14 11:00:00|3459.48|3459.48|3466.25|3466.25|3469.36|3469.36|3454.31|3454.31|0
1597406400000|2020-08-14 12:00:00|3465.52|3465.52|3453.68|3453.68|3471.23|3471.23|3453.05|3453.05|0
1597410000000|2020-08-14 13:00:00|3453.87|3453.87|3460.9|3460.9|3463.42|3463.42|3452.7|3452.7|0
1597413600000|2020-08-14 14:00:00|3461.1|3461.1|3462.25|3462.25|3471.52|3471.52|3459.96|3459.96|0
1597417200000|2020-08-14 15:00:00|3461.86|3461.86|3467.63|3467.63|3469.93|3469.93|3458.94|3458.94|0
1597647600000|2020-08-17 07:00:00|3436.61|3436.61|3459.57|3459.57|3462.37|3462.37|3421.73|3421.73|0
1597651200000|2020-08-17 08:00:00|3461.04|3461.04|3454.51|3454.51|3465.82|3465.82|3448.58|3448.58|0
1597654800000|2020-08-17 09:00:00|3455.24|3455.24|3464.55|3464.55|3478.16|3478.16|3452.66|3452.66|0
1597658400000|2020-08-17 10:00:00|3463.81|3463.81|3480.77|3480.77|3483.07|3483.07|3461.36|3461.36|0
1597662000000|2020-08-17 11:00:00|3480.26|3480.26|3471.67|3471.67|3480.26|3480.26|3468.86|3468.86|0
1597665600000|2020-08-17 12:00:00|3471.28|3471.28|3474.79|3474.79|3481.72|3481.72|3469.1|3469.1|0
1597669200000|2020-08-17 13:00:00|3474.4|3474.4|3470.24|3470.24|3488.64|3488.64|3469.56|3469.56|0
1597672800000|2020-08-17 14:00:00|3470.53|3470.53|3473.97|3473.97|3479.57|3479.57|3467.93|3467.93|0
1597676400000|2020-08-17 15:00:00|3474.17|3474.17|3472.94|3472.94|3482.43|3482.43|3471.44|3471.44|0
1597734000000|2020-08-18 07:00:00|3465.42|3465.42|3472.28|3472.28|3477.21|3477.21|3439.02|3439.02|0
1597737600000|2020-08-18 08:00:00|3471.69|3471.69|3485.05|3485.05|3489.58|3489.58|3471.35|3471.35|0
1597741200000|2020-08-18 09:00:00|3484.82|3484.82|3479.92|3479.92|3491.1|3491.1|3479.44|3479.44|0
1597744800000|2020-08-18 10:00:00|3480.04|3480.04|3486.6|3486.6|3494.18|3494.18|3480.04|3480.04|0
1597748400000|2020-08-18 11:00:00|3487.56|3487.56|3471.87|3471.87|3487.91|3487.91|3470.23|3470.23|0
1597752000000|2020-08-18 12:00:00|3471.67|3471.67|3472.2|3472.2|3477.11|3477.11|3470.69|3470.69|0
1597755600000|2020-08-18 13:00:00|3471.92|3471.92|3472.24|3472.24|3477.63|3477.63|3467.2|3467.2|0
1597759200000|2020-08-18 14:00:00|3472.44|3472.44|3450.8|3450.8|3472.88|3472.88|3447|3447|0
1597762800000|2020-08-18 15:00:00|3450.61|3450.61|3445.94|3445.94|3451.28|3451.28|3442.47|3442.47|0
1597820400000|2020-08-19 07:00:00|3450.14|3450.14|3440.18|3440.18|3450.5|3450.5|3422.44|3422.44|0
1597824000000|2020-08-19 08:00:00|3439.64|3439.64|3429.84|3429.84|3443.33|3443.33|3428.49|3428.49|0
1597827600000|2020-08-19 09:00:00|3430.11|3430.11|3443.79|3443.79|3443.91|3443.91|3428.05|3428.05|0
1597831200000|2020-08-19 10:00:00|3444.52|3444.52|3441.74|3441.74|3445.54|3445.54|3435.26|3435.26|0
1597834800000|2020-08-19 11:00:00|3441.54|3441.54|3433.4|3433.4|3441.74|3441.74|3432.28|3432.28|0
1597838400000|2020-08-19 12:00:00|3433.37|3433.37|3430.46|3430.46|3438.28|3438.28|3423.24|3423.24|0
1597842000000|2020-08-19 13:00:00|3430.07|3430.07|3443.45|3443.45|3449.06|3449.06|3428.02|3428.02|0
1597845600000|2020-08-19 14:00:00|3443.36|3443.36|3462.88|3462.88|3464.76|3464.76|3442.96|3442.96|0
1597849200000|2020-08-19 15:00:00|3462.14|3462.14|3466.34|3466.34|3466.34|3466.34|3452.39|3452.39|0
1597906800000|2020-08-20 07:00:00|3411.48|3411.48|3420.6|3420.6|3435.42|3435.42|3411.48|3411.48|0
1597910400000|2020-08-20 08:00:00|3420.34|3420.34|3412.08|3412.08|3420.34|3420.34|3405.21|3405.21|0
1597914000000|2020-08-20 09:00:00|3411.92|3411.92|3412.46|3412.46|3421.07|3421.07|3409.56|3409.56|0
1597917600000|2020-08-20 10:00:00|3412.66|3412.66|3422.52|3422.52|3424.18|3424.18|3409.64|3409.64|0
1597921200000|2020-08-20 11:00:00|3423.16|3423.16|3416.11|3416.11|3429.84|3429.84|3414.37|3414.37|0
1597924800000|2020-08-20 12:00:00|3416.3|3416.3|3415.68|3415.68|3419.27|3419.27|3412.31|3412.31|0
1597928400000|2020-08-20 13:00:00|3415.59|3415.59|3414.35|3414.35|3417.84|3417.84|3409.6|3409.6|0
1597932000000|2020-08-20 14:00:00|3414.19|3414.19|3407.98|3407.98|3419.25|3419.25|3405.67|3405.67|0
1597935600000|2020-08-20 15:00:00|3408.09|3408.09|3412.97|3412.97|3413.35|3413.35|3406.93|3406.93|0
1597993200000|2020-08-21 07:00:00|3427.83|3427.83|3402.35|3402.35|3427.83|3427.83|3394.79|3394.79|0
1597996800000|2020-08-21 08:00:00|3401.61|3401.61|3409.5|3409.5|3411.91|3411.91|3393.03|3393.03|0
1598000400000|2020-08-21 09:00:00|3408.04|3408.04|3410.1|3410.1|3417.77|3417.77|3404.62|3404.62|0
1598004000000|2020-08-21 10:00:00|3408.99|3408.99|3401.59|3401.59|3409.01|3409.01|3398.21|3398.21|0
1598007600000|2020-08-21 11:00:00|3401.36|3401.36|3376.96|3376.96|3407.69|3407.69|3376.78|3376.78|0
1598011200000|2020-08-21 12:00:00|3376.87|3376.87|3375.48|3375.48|3377.28|3377.28|3360.88|3360.88|0
1598014800000|2020-08-21 13:00:00|3375.76|3375.76|3400.29|3400.29|3401.67|3401.67|3372.47|3372.47|0
1598018400000|2020-08-21 14:00:00|3400.45|3400.45|3409.57|3409.57|3418.05|3418.05|3400.45|3400.45|0
1598022000000|2020-08-21 15:00:00|3409.77|3409.77|3408.58|3408.58|3414.38|3414.38|3405.17|3405.17|0
1598252400000|2020-08-24 07:00:00|3456.62|3456.62|3489.44|3489.44|3490.33|3490.33|3451.04|3451.04|0
1598256000000|2020-08-24 08:00:00|3489.62|3489.62|3495.17|3495.17|3496.87|3496.87|3478.73|3478.73|0
1598259600000|2020-08-24 09:00:00|3495.06|3495.06|3475.41|3475.41|3496.27|3496.27|3475.02|3475.02|0
1598263200000|2020-08-24 10:00:00|3475.68|3475.68|3481.63|3481.63|3486.73|3486.73|3470.82|3470.82|0
1598266800000|2020-08-24 11:00:00|3482.13|3482.13|3485.57|3485.57|3487.89|3487.89|3480.31|3480.31|0
1598270400000|2020-08-24 12:00:00|3485.73|3485.73|3472.66|3472.66|3485.89|3485.89|3471.61|3471.61|0
1598274000000|2020-08-24 13:00:00|3471.92|3471.92|3449.57|3449.57|3473.92|3473.92|3442.33|3442.33|0
1598277600000|2020-08-24 14:00:00|3449.88|3449.88|3479.46|3479.46|3484.55|3484.55|3449.88|3449.88|0
1598281200000|2020-08-24 15:00:00|3479.06|3479.06|3489.34|3489.34|3490.82|3490.82|3478.81|3478.81|0
1598338800000|2020-08-25 07:00:00|3521.87|3521.87|3492.66|3492.66|3523.77|3523.77|3492.66|3492.66|0
1598342400000|2020-08-25 08:00:00|3492.46|3492.46|3499.57|3499.57|3500.54|3500.54|3488.52|3488.52|0
1598346000000|2020-08-25 09:00:00|3499.44|3499.44|3505.38|3505.38|3506.09|3506.09|3494.48|3494.48|0
1598349600000|2020-08-25 10:00:00|3505.63|3505.63|3512.58|3512.58|3520.12|3520.12|3501.95|3501.95|0
1598353200000|2020-08-25 11:00:00|3513.06|3513.06|3501|3501|3518.65|3518.65|3499.69|3499.69|0
1598356800000|2020-08-25 12:00:00|3500.84|3500.84|3493.14|3493.14|3507.35|3507.35|3491.76|3491.76|0
1598360400000|2020-08-25 13:00:00|3492.82|3492.82|3484.45|3484.45|3492.82|3492.82|3477.57|3477.57|0
1598364000000|2020-08-25 14:00:00|3483.67|3483.67|3457.59|3457.59|3486.02|3486.02|3448.31|3448.31|0
1598367600000|2020-08-25 15:00:00|3456.81|3456.81|3456.75|3456.75|3464.46|3464.46|3455.37|3455.37|0
1598425200000|2020-08-26 07:00:00|3421.64|3421.64|3433.47|3433.47|3438.78|3438.78|3415.95|3415.95|0
1598428800000|2020-08-26 08:00:00|3433.67|3433.67|3426.13|3426.13|3443|3443|3424.8|3424.8|0
1598432400000|2020-08-26 09:00:00|3426.22|3426.22|3413.97|3413.97|3431.64|3431.64|3410.87|3410.87|0
1598436000000|2020-08-26 10:00:00|3414.71|3414.71|3412.82|3412.82|3415.04|3415.04|3407.97|3407.97|0
1598439600000|2020-08-26 11:00:00|3411.35|3411.35|3415.48|3415.48|3420.58|3420.58|3410.33|3410.33|0
1598443200000|2020-08-26 12:00:00|3415.67|3415.67|3415.9|3415.9|3418.43|3418.43|3408.57|3408.57|0
1598446800000|2020-08-26 13:00:00|3415.71|3415.71|3394.82|3394.82|3417.89|3417.89|3389.76|3389.76|0
1598450400000|2020-08-26 14:00:00|3395.55|3395.55|3398.59|3398.59|3400.92|3400.92|3388.55|3388.55|0
1598454000000|2020-08-26 15:00:00|3398.39|3398.39|3409.28|3409.28|3411.57|3411.57|3397.11|3397.11|0
1598511600000|2020-08-27 07:00:00|3375.54|3375.54|3366.15|3366.15|3375.54|3375.54|3345.75|3345.75|0
1598515200000|2020-08-27 08:00:00|3366.88|3366.88|3344.98|3344.98|3367.01|3367.01|3339.54|3339.54|0
1598518800000|2020-08-27 09:00:00|3344.66|3344.66|3350.55|3350.55|3362.22|3362.22|3344.66|3344.66|0
1598522400000|2020-08-27 10:00:00|3350.95|3350.95|3366.05|3366.05|3372.86|3372.86|3348.25|3348.25|0
1598526000000|2020-08-27 11:00:00|3366.7|3366.7|3366.6|3366.6|3370.27|3370.27|3356.49|3356.49|0
1598529600000|2020-08-27 12:00:00|3366.95|3366.95|3363.69|3363.69|3378|3378|3363.63|3363.63|0
1598533200000|2020-08-27 13:00:00|3362.22|3362.22|3424.76|3424.76|3425.05|3425.05|3360.33|3360.33|0
1598536800000|2020-08-27 14:00:00|3423.39|3423.39|3416.29|3416.29|3436.25|3436.25|3404.06|3404.06|0
1598540400000|2020-08-27 15:00:00|3416.68|3416.68|3407.96|3407.96|3417.03|3417.03|3402.48|3402.48|0
1598598000000|2020-08-28 07:00:00|3389.81|3389.81|3392.95|3392.95|3395.54|3395.54|3372.59|3372.59|0
1598601600000|2020-08-28 08:00:00|3392.17|3392.17|3395.64|3395.64|3410.29|3410.29|3391.31|3391.31|0
1598605200000|2020-08-28 09:00:00|3396.03|3396.03|3395.81|3395.81|3400.61|3400.61|3386.62|3386.62|0
1598608800000|2020-08-28 10:00:00|3396.01|3396.01|3395.55|3395.55|3397.2|3397.2|3382.72|3382.72|0
1598612400000|2020-08-28 11:00:00|3394.9|3394.9|3398.03|3398.03|3400.1|3400.1|3390.45|3390.45|0
1598616000000|2020-08-28 12:00:00|3398.41|3398.41|3388.3|3388.3|3398.8|3398.8|3385.59|3385.59|0
1598619600000|2020-08-28 13:00:00|3388.48|3388.48|3378.43|3378.43|3391.62|3391.62|3373.41|3373.41|0
1598623200000|2020-08-28 14:00:00|3377.65|3377.65|3370.14|3370.14|3382.61|3382.61|3368.94|3368.94|0
1598626800000|2020-08-28 15:00:00|3370.33|3370.33|3361.97|3361.97|3372.85|3372.85|3360.8|3360.8|0
1598943600000|2020-09-01 07:00:00|3271.7|3271.7|3260.61|3260.61|3307.46|3307.46|3258.64|3258.64|0
1598947200000|2020-09-01 08:00:00|3259.63|3259.63|3233.35|3233.35|3265.89|3265.89|3231.51|3231.51|0
1598950800000|2020-09-01 09:00:00|3233.74|3233.74|3215.43|3215.43|3236.27|3236.27|3214.14|3214.14|0
1598954400000|2020-09-01 10:00:00|3215.25|3215.25|3222.43|3222.43|3228.51|3228.51|3209.47|3209.47|0
1598958000000|2020-09-01 11:00:00|3222.48|3222.48|3212.03|3212.03|3224.48|3224.48|3209.41|3209.41|0
1598961600000|2020-09-01 12:00:00|3212.22|3212.22|3193.98|3193.98|3221.91|3221.91|3193.98|3193.98|0
1598965200000|2020-09-01 13:00:00|3193.81|3193.81|3173.63|3173.63|3194.07|3194.07|3161.6|3161.6|0
1598968800000|2020-09-01 14:00:00|3175.13|3175.13|3190.04|3190.04|3203.93|3203.93|3172.71|3172.71|0
1598972400000|2020-09-01 15:00:00|3190.41|3190.41|3189.3|3189.3|3194.69|3194.69|3184.77|3184.77|0
1599030000000|2020-09-02 07:00:00|3253.78|3253.78|3246.88|3246.88|3267.07|3267.07|3246.63|3246.63|0
1599033600000|2020-09-02 08:00:00|3247.28|3247.28|3284.16|3284.16|3288.05|3288.05|3242.38|3242.38|0
1599037200000|2020-09-02 09:00:00|3284.89|3284.89|3273.39|3273.39|3285.44|3285.44|3266.75|3266.75|0
1599040800000|2020-09-02 10:00:00|3273.5|3273.5|3269.35|3269.35|3277.01|3277.01|3265.4|3265.4|0
1599044400000|2020-09-02 11:00:00|3268.95|3268.95|3278.07|3278.07|3291.24|3291.24|3265.37|3265.37|0
1599048000000|2020-09-02 12:00:00|3278.27|3278.27|3251.03|3251.03|3284.12|3284.12|3250.64|3250.64|0
1599051600000|2020-09-02 13:00:00|3251.23|3251.23|3242.81|3242.81|3251.23|3251.23|3238.8|3238.8|0
1599055200000|2020-09-02 14:00:00|3243.4|3243.4|3257.32|3257.32|3261.72|3261.72|3234.54|3234.54|0
1599058800000|2020-09-02 15:00:00|3256.97|3256.97|3267.28|3267.28|3267.42|3267.42|3255.29|3255.29|0
1599116400000|2020-09-03 07:00:00|3309.05|3309.05|3320.45|3320.45|3328.8|3328.8|3305.78|3305.78|0
1599120000000|2020-09-03 08:00:00|3319.71|3319.71|3330.24|3330.24|3335.82|3335.82|3319.13|3319.13|0
1599123600000|2020-09-03 09:00:00|3330.04|3330.04|3329.97|3329.97|3338.68|3338.68|3323.17|3323.17|0
1599127200000|2020-09-03 10:00:00|3329.78|3329.78|3332.69|3332.69|3347.63|3347.63|3329.78|3329.78|0
1599130800000|2020-09-03 11:00:00|3332.1|3332.1|3333.41|3333.41|3342.63|3342.63|3331.09|3331.09|0
1599134400000|2020-09-03 12:00:00|3333.6|3333.6|3333.36|3333.36|3338.46|3338.46|3325.98|3325.98|0
1599138000000|2020-09-03 13:00:00|3333.19|3333.19|3312.01|3312.01|3333.81|3333.81|3308.37|3308.37|0
1599141600000|2020-09-03 14:00:00|3311.28|3311.28|3273.44|3273.44|3318.92|3318.92|3265.32|3265.32|0
1599145200000|2020-09-03 15:00:00|3273.64|3273.64|3245.33|3245.33|3273.84|3273.84|3231.24|3231.24|0
1599202800000|2020-09-04 07:00:00|3240.91|3240.91|3268.51|3268.51|3271.87|3271.87|3238.11|3238.11|0
1599206400000|2020-09-04 08:00:00|3268.31|3268.31|3265.14|3265.14|3275.35|3275.35|3256.09|3256.09|0
1599210000000|2020-09-04 09:00:00|3264.73|3264.73|3281.11|3281.11|3283.74|3283.74|3258.69|3258.69|0
1599213600000|2020-09-04 10:00:00|3281.85|3281.85|3280.18|3280.18|3288.83|3288.83|3275.35|3275.35|0
1599217200000|2020-09-04 11:00:00|3280.69|3280.69|3258.61|3258.61|3284.73|3284.73|3255.51|3255.51|0
1599220800000|2020-09-04 12:00:00|3258.81|3258.81|3275.79|3275.79|3284.65|3284.65|3258.22|3258.22|0
1599224400000|2020-09-04 13:00:00|3277.25|3277.25|3260.12|3260.12|3286.94|3286.94|3257.61|3257.61|0
1599228000000|2020-09-04 14:00:00|3260.03|3260.03|3237.31|3237.31|3273.13|3273.13|3218.1|3218.1|0
1599231600000|2020-09-04 15:00:00|3238.78|3238.78|3227.25|3227.25|3239.17|3239.17|3222.13|3222.13|0
1599462000000|2020-09-07 07:00:00|3248.48|3248.48|3249.95|3249.95|3254.68|3254.68|3236.21|3236.21|0
1599465600000|2020-09-07 08:00:00|3252.15|3252.15|3249.82|3249.82|3267.46|3267.46|3249.77|3249.77|0
1599469200000|2020-09-07 09:00:00|3250.16|3250.16|3272.33|3272.33|3272.33|3272.33|3250.16|3250.16|0
1599472800000|2020-09-07 10:00:00|3271.93|3271.93|3287.93|3287.93|3302.5|3302.5|3268.56|3268.56|0
1599476400000|2020-09-07 11:00:00|3286.97|3286.97|3302.48|3302.48|3303.22|3303.22|3282.61|3282.61|0
1599480000000|2020-09-07 12:00:00|3302.35|3302.35|3306.25|3306.25|3306.44|3306.44|3299.14|3299.14|0
1599483600000|2020-09-07 13:00:00|3305.85|3305.85|3296.65|3296.65|3308.43|3308.43|3296.47|3296.47|0
1599487200000|2020-09-07 14:00:00|3296.96|3296.96|3303.74|3303.74|3308.88|3308.88|3296.92|3296.92|0
1599490800000|2020-09-07 15:00:00|3304.19|3304.19|3307.37|3307.37|3312.27|3312.27|3302.04|3302.04|0
1599548400000|2020-09-08 07:00:00|3342.56|3342.56|3309.81|3309.81|3346.98|3346.98|3308.44|3308.44|0
1599552000000|2020-09-08 08:00:00|3309.62|3309.62|3278.31|3278.31|3312.37|3312.37|3274.05|3274.05|0
1599555600000|2020-09-08 09:00:00|3277.58|3277.58|3262.99|3262.99|3286.73|3286.73|3259.3|3259.3|0
1599559200000|2020-09-08 10:00:00|3262.26|3262.26|3250.55|3250.55|3266.27|3266.27|3247.6|3247.6|0
1599562800000|2020-09-08 11:00:00|3249.24|3249.24|3261.41|3261.41|3261.41|3261.41|3245.78|3245.78|0
1599566400000|2020-09-08 12:00:00|3261.59|3261.59|3250.39|3250.39|3261.85|3261.85|3239.21|3239.21|0
1599570000000|2020-09-08 13:00:00|3250.03|3250.03|3253.91|3253.91|3253.91|3253.91|3241.48|3241.48|0
1599573600000|2020-09-08 14:00:00|3255.38|3255.38|3251.26|3251.26|3266.77|3266.77|3236.33|3236.33|0
1599577200000|2020-09-08 15:00:00|3250.53|3250.53|3266.18|3266.18|3268.16|3268.16|3246.16|3246.16|0
1599634800000|2020-09-09 07:00:00|3268.15|3268.15|3256.43|3256.43|3283.38|3283.38|3249.41|3249.41|0
1599638400000|2020-09-09 08:00:00|3255.96|3255.96|3250.76|3250.76|3277.56|3277.56|3250.56|3250.56|0
1599642000000|2020-09-09 09:00:00|3249.29|3249.29|3256.07|3256.07|3263.57|3263.57|3245.57|3245.57|0
1599645600000|2020-09-09 10:00:00|3255.33|3255.33|3231.74|3231.74|3257.5|3257.5|3229.53|3229.53|0
1599649200000|2020-09-09 11:00:00|3231.85|3231.85|3244.23|3244.23|3245.58|3245.58|3226.09|3226.09|0
1599652800000|2020-09-09 12:00:00|3244.14|3244.14|3248.14|3248.14|3251.17|3251.17|3242.11|3242.11|0
1599656400000|2020-09-09 13:00:00|3247.96|3247.96|3264.82|3264.82|3265.55|3265.55|3247.96|3247.96|0
1599660000000|2020-09-09 14:00:00|3264.91|3264.91|3250.95|3250.95|3269.88|3269.88|3248.94|3248.94|0
1599663600000|2020-09-09 15:00:00|3251.69|3251.69|3258.81|3258.81|3260.41|3260.41|3249.85|3249.85|0
1599721200000|2020-09-10 07:00:00|3236.03|3236.03|3211.02|3211.02|3237.56|3237.56|3206.81|3206.81|0
1599724800000|2020-09-10 08:00:00|3210.02|3210.02|3215.44|3215.44|3215.79|3215.79|3193.99|3193.99|0
1599728400000|2020-09-10 09:00:00|3215.35|3215.35|3242.91|3242.91|3242.91|3242.91|3215.35|3215.35|0
1599732000000|2020-09-10 10:00:00|3242.71|3242.71|3228.11|3228.11|3247.31|3247.31|3222.11|3222.11|0
1599735600000|2020-09-10 11:00:00|3227.95|3227.95|3235.48|3235.48|3235.48|3235.48|3227.16|3227.16|0
1599739200000|2020-09-10 12:00:00|3235.36|3235.36|3227.66|3227.66|3243.57|3243.57|3227.58|3227.58|0
1599742800000|2020-09-10 13:00:00|3228.4|3228.4|3242.36|3242.36|3253.34|3253.34|3224.46|3224.46|0
1599746400000|2020-09-10 14:00:00|3242.16|3242.16|3210.66|3210.66|3246.16|3246.16|3209.82|3209.82|0
1599750000000|2020-09-10 15:00:00|3210.46|3210.46|3213.47|3213.47|3220.87|3220.87|3209.39|3209.39|0
1599807600000|2020-09-11 07:00:00|3197.96|3197.96|3181.03|3181.03|3205.61|3205.61|3176.87|3176.87|0
1599811200000|2020-09-11 08:00:00|3180.9|3180.9|3172.89|3172.89|3187.46|3187.46|3171.15|3171.15|0
1599814800000|2020-09-11 09:00:00|3172.77|3172.77|3171.73|3171.73|3174.63|3174.63|3163.62|3163.62|0
1599818400000|2020-09-11 10:00:00|3171.93|3171.93|3169.99|3169.99|3179.11|3179.11|3165.59|3165.59|0
1599822000000|2020-09-11 11:00:00|3170.44|3170.44|3169.03|3169.03|3180.79|3180.79|3164.77|3164.77|0
1599825600000|2020-09-11 12:00:00|3168.8|3168.8|3163.48|3163.48|3178.05|3178.05|3161.75|3161.75|0
1599829200000|2020-09-11 13:00:00|3163.42|3163.42|3166.59|3166.59|3178.83|3178.83|3162.37|3162.37|0
1599832800000|2020-09-11 14:00:00|3166.68|3166.68|3182.72|3182.72|3186.35|3186.35|3166.19|3166.19|0
1599836400000|2020-09-11 15:00:00|3182.59|3182.59|3194.86|3194.86|3196.38|3196.38|3181.3|3181.3|0
1600066800000|2020-09-14 07:00:00|3224.96|3224.96|3229.27|3229.27|3237.89|3237.89|3214|3214|0
1600070400000|2020-09-14 08:00:00|3228.54|3228.54|3218.81|3218.81|3245.12|3245.12|3218.81|3218.81|0
1600074000000|2020-09-14 09:00:00|3219.01|3219.01|3214.74|3214.74|3224.68|3224.68|3212.69|3212.69|0
1600077600000|2020-09-14 10:00:00|3214.86|3214.86|3225.43|3225.43|3225.43|3225.43|3211.42|3211.42|0
1600081200000|2020-09-14 11:00:00|3225.61|3225.61|3244.1|3244.1|3248.46|3248.46|3223.65|3223.65|0
1600084800000|2020-09-14 12:00:00|3244.29|3244.29|3260.78|3260.78|3264.05|3264.05|3239.28|3239.28|0
1600088400000|2020-09-14 13:00:00|3260.84|3260.84|3253.56|3253.56|3262.29|3262.29|3241.34|3241.34|0
1600092000000|2020-09-14 14:00:00|3253.17|3253.17|3260.72|3260.72|3261.34|3261.34|3251.7|3251.7|0
1600095600000|2020-09-14 15:00:00|3260.52|3260.52|3260.56|3260.56|3262.69|3262.69|3258.19|3258.19|0
1600153200000|2020-09-15 07:00:00|3300.77|3300.77|3275.23|3275.23|3306.43|3306.43|3273.03|3273.03|0
1600156800000|2020-09-15 08:00:00|3275.06|3275.06|3272.96|3272.96|3279.75|3279.75|3269.27|3269.27|0
1600160400000|2020-09-15 09:00:00|3272.76|3272.76|3277.4|3277.4|3288.25|3288.25|3272.76|3272.76|0
1600164000000|2020-09-15 10:00:00|3277.59|3277.59|3283.77|3283.77|3285.23|3285.23|3270.86|3270.86|0
1600167600000|2020-09-15 11:00:00|3286.19|3286.19|3285.11|3285.11|3290.66|3290.66|3281.16|3281.16|0
1600171200000|2020-09-15 12:00:00|3284.18|3284.18|3295.25|3295.25|3295.25|3295.25|3280.7|3280.7|0
1600174800000|2020-09-15 13:00:00|3295.65|3295.65|3283.76|3283.76|3295.98|3295.98|3280.8|3280.8|0
1600178400000|2020-09-15 14:00:00|3283.57|3283.57|3294.27|3294.27|3294.27|3294.27|3278.22|3278.22|0
1600182000000|2020-09-15 15:00:00|3294.33|3294.33|3306.34|3306.34|3306.34|3306.34|3294.33|3294.33|0
1600239600000|2020-09-16 07:00:00|3277.9|3277.9|3242.28|3242.28|3280.52|3280.52|3237.33|3237.33|0
1600243200000|2020-09-16 08:00:00|3242.57|3242.57|3242.17|3242.17|3258.77|3258.77|3239.47|3239.47|0
1600246800000|2020-09-16 09:00:00|3241.78|3241.78|3252.84|3252.84|3263.41|3263.41|3241.31|3241.31|0
1600250400000|2020-09-16 10:00:00|3252.75|3252.75|3239.61|3239.61|3252.88|3252.88|3237.96|3237.96|0
1600254000000|2020-09-16 11:00:00|3239.31|3239.31|3224.6|3224.6|3243.5|3243.5|3223.81|3223.81|0
1600257600000|2020-09-16 12:00:00|3224.54|3224.54|3220.22|3220.22|3227.43|3227.43|3217.79|3217.79|0
1600261200000|2020-09-16 13:00:00|3220.54|3220.54|3201.06|3201.06|3226.1|3226.1|3195.26|3195.26|0
1600264800000|2020-09-16 14:00:00|3201.26|3201.26|3210.99|3210.99|3222.08|3222.08|3201.2|3201.2|0
1600268400000|2020-09-16 15:00:00|3211.08|3211.08|3226.39|3226.39|3230.68|3230.68|3211.08|3211.08|0
1600326000000|2020-09-17 07:00:00|3214.67|3214.67|3220.47|3220.47|3224.75|3224.75|3213.78|3213.78|0
1600329600000|2020-09-17 08:00:00|3220.53|3220.53|3231.62|3231.62|3235.28|3235.28|3216.86|3216.86|0
1600333200000|2020-09-17 09:00:00|3231.44|3231.44|3229.78|3229.78|3239.08|3239.08|3225.34|3225.34|0
1600336800000|2020-09-17 10:00:00|3229.96|3229.96|3226.93|3226.93|3242.79|3242.79|3226.77|3226.77|0
1600340400000|2020-09-17 11:00:00|3226.12|3226.12|3232.85|3232.85|3238.93|3238.93|3222.1|3222.1|0
1600344000000|2020-09-17 12:00:00|3232.68|3232.68|3233.45|3233.45|3239.32|3239.32|3229.15|3229.15|0
1600347600000|2020-09-17 13:00:00|3233.26|3233.26|3229.6|3229.6|3235.04|3235.04|3225.78|3225.78|0
1600351200000|2020-09-17 14:00:00|3229.69|3229.69|3233.33|3233.33|3243.52|3243.52|3227.83|3227.83|0
1600354800000|2020-09-17 15:00:00|3233.24|3233.24|3244.83|3244.83|3246.74|3246.74|3232.69|3232.69|0
1600412400000|2020-09-18 07:00:00|3188.45|3188.45|3200.25|3200.25|3203.79|3203.79|3180.83|3180.83|0
1600416000000|2020-09-18 08:00:00|3200.73|3200.73|3181.42|3181.42|3207.2|3207.2|3181.42|3181.42|0
1600419600000|2020-09-18 09:00:00|3180.69|3180.69|3201.15|3201.15|3205.69|3205.69|3173.51|3173.51|0
1600423200000|2020-09-18 10:00:00|3201.88|3201.88|3200.03|3200.03|3202.66|3202.66|3190.61|3190.61|0
1600426800000|2020-09-18 11:00:00|3199.73|3199.73|3198.88|3198.88|3205.6|3205.6|3195.71|3195.71|0
1600430400000|2020-09-18 12:00:00|3198.78|3198.78|3198.6|3198.6|3199.4|3199.4|3186.24|3186.24|0
1600434000000|2020-09-18 13:00:00|3199.33|3199.33|3197.06|3197.06|3204.8|3204.8|3189.22|3189.22|0
1600437600000|2020-09-18 14:00:00|3198.59|3198.59|3214.84|3214.84|3220.81|3220.81|3198.59|3198.59|0
1600441200000|2020-09-18 15:00:00|3214.67|3214.67|3224.77|3224.77|3227.5|3227.5|3209.97|3209.97|0
1600671600000|2020-09-21 07:00:00|3106.72|3106.72|3082.96|3082.96|3107.63|3107.63|3075.07|3075.07|0
1600675200000|2020-09-21 08:00:00|3083.15|3083.15|3075.12|3075.12|3086.27|3086.27|3069.19|3069.19|0
1600678800000|2020-09-21 09:00:00|3075.42|3075.42|3074.22|3074.22|3083.98|3083.98|3069.81|3069.81|0
1600682400000|2020-09-21 10:00:00|3074.31|3074.31|3065.23|3065.23|3076.26|3076.26|3057.6|3057.6|0
1600686000000|2020-09-21 11:00:00|3065.96|3065.96|3073.48|3073.48|3073.52|3073.52|3056.93|3056.93|0
1600689600000|2020-09-21 12:00:00|3073.28|3073.28|3085.24|3085.24|3088.45|3088.45|3065.39|3065.39|0
1600693200000|2020-09-21 13:00:00|3085.4|3085.4|3069.99|3069.99|3087.38|3087.38|3063.83|3063.83|0
1600696800000|2020-09-21 14:00:00|3069.83|3069.83|3039.45|3039.45|3071.07|3071.07|3031.24|3031.24|0
1600700400000|2020-09-21 15:00:00|3039.25|3039.25|3035.42|3035.42|3043|3043|3029.37|3029.37|0
1600758000000|2020-09-22 07:00:00|3013.22|3013.22|3027.78|3027.78|3035.55|3035.55|3013.22|3013.22|0
1600761600000|2020-09-22 08:00:00|3028.22|3028.22|2999.98|2999.98|3032.28|3032.28|2996.74|2996.74|0
1600765200000|2020-09-22 09:00:00|2999.24|2999.24|3019.25|3019.25|3019.81|3019.81|2996.12|2996.12|0
1600768800000|2020-09-22 10:00:00|3018.88|3018.88|3015|3015|3031.44|3031.44|3013.45|3013.45|0
1600772400000|2020-09-22 11:00:00|3015.37|3015.37|3018.02|3018.02|3032.4|3032.4|3012.49|3012.49|0
1600776000000|2020-09-22 12:00:00|3017.59|3017.59|3021.7|3021.7|3028.45|3028.45|3017.1|3017.1|0
1600779600000|2020-09-22 13:00:00|3021.8|3021.8|3037.41|3037.41|3047.23|3047.23|3021.8|3021.8|0
1600783200000|2020-09-22 14:00:00|3038.87|3038.87|3034.71|3034.71|3061.42|3061.42|3034.23|3034.23|0
1600786800000|2020-09-22 15:00:00|3034.81|3034.81|3050.25|3050.25|3050.64|3050.64|3030.57|3030.57|0
1600844400000|2020-09-23 07:00:00|3043.16|3043.16|3095.21|3095.21|3100.02|3100.02|3043.16|3043.16|0
1600848000000|2020-09-23 08:00:00|3095.11|3095.11|3110.84|3110.84|3111.89|3111.89|3089.28|3089.28|0
1600851600000|2020-09-23 09:00:00|3110.94|3110.94|3111.8|3111.8|3115.83|3115.83|3103.42|3103.42|0
1600855200000|2020-09-23 10:00:00|3111.64|3111.64|3115.74|3115.74|3119.63|3119.63|3105.47|3105.47|0
1600858800000|2020-09-23 11:00:00|3115.84|3115.84|3098.04|3098.04|3116.93|3116.93|3097.67|3097.67|0
1600862400000|2020-09-23 12:00:00|3098.21|3098.21|3091.31|3091.31|3100.77|3100.77|3087.93|3087.93|0
1600866000000|2020-09-23 13:00:00|3090.83|3090.83|3082.2|3082.2|3095.05|3095.05|3081.76|3081.76|0
1600869600000|2020-09-23 14:00:00|3082.47|3082.47|3065.05|3065.05|3086.46|3086.46|3063.63|3063.63|0
1600873200000|2020-09-23 15:00:00|3064.95|3064.95|3044.74|3044.74|3067.03|3067.03|3041.89|3041.89|0
1600930800000|2020-09-24 07:00:00|3001.61|3001.61|3027.24|3027.24|3027.81|3027.81|2989.16|2989.16|0
1600934400000|2020-09-24 08:00:00|3027.43|3027.43|3001.13|3001.13|3027.43|3027.43|2998.26|2998.26|0
1600938000000|2020-09-24 09:00:00|3000.83|3000.83|3007.47|3007.47|3011.69|3011.69|2996.08|2996.08|0
1600941600000|2020-09-24 10:00:00|3007.37|3007.37|3009.59|3009.59|3025.53|3025.53|3007.37|3007.37|0
1600945200000|2020-09-24 11:00:00|3009.96|3009.96|3012.88|3012.88|3021.84|3021.84|3008.59|3008.59|0
1600948800000|2020-09-24 12:00:00|3012.97|3012.97|2991.18|2991.18|3013.31|3013.31|2984.76|2984.76|0
1600952400000|2020-09-24 13:00:00|2991.45|2991.45|2981.36|2981.36|2991.97|2991.97|2970.31|2970.31|0
1600956000000|2020-09-24 14:00:00|2981.44|2981.44|2976.66|2976.66|2985.31|2985.31|2972.95|2972.95|0
1600959600000|2020-09-24 15:00:00|2977.02|2977.02|2975.03|2975.03|2980.14|2980.14|2970.24|2970.24|0
1601017200000|2020-09-25 07:00:00|2964.31|2964.31|2969.78|2969.78|2970.11|2970.11|2949.19|2949.19|0
1601020800000|2020-09-25 08:00:00|2970.04|2970.04|2958.71|2958.71|2973.9|2973.9|2949|2949|0
1601024400000|2020-09-25 09:00:00|2958.62|2958.62|2951.19|2951.19|2966.25|2966.25|2943.56|2943.56|0
1601028000000|2020-09-25 10:00:00|2953.39|2953.39|2931.2|2931.2|2953.45|2953.45|2930.95|2930.95|0
1601031600000|2020-09-25 11:00:00|2930.84|2930.84|2949.52|2949.52|2950.1|2950.1|2930.79|2930.79|0
1601035200000|2020-09-25 12:00:00|2949.99|2949.99|2951.52|2951.52|2959.47|2959.47|2945.51|2945.51|0
1601038800000|2020-09-25 13:00:00|2951.34|2951.34|2975.39|2975.39|2976.65|2976.65|2950.48|2950.48|0
1601042400000|2020-09-25 14:00:00|2975.76|2975.76|3008.18|3008.18|3039.57|3039.57|2968.85|2968.85|0
1601046000000|2020-09-25 15:00:00|3008.26|3008.26|3005.54|3005.54|3012.97|3012.97|3001.28|3001.28|0
1601276400000|2020-09-28 07:00:00|3021.99|3021.99|3036.78|3036.78|3050.67|3050.67|3017.39|3017.39|0
1601280000000|2020-09-28 08:00:00|3036.88|3036.88|3022.56|3022.56|3038.51|3038.51|3018.64|3018.64|0
1601283600000|2020-09-28 09:00:00|3023.65|3023.65|3026.94|3026.94|3029.97|3029.97|3019.54|3019.54|0
1601287200000|2020-09-28 10:00:00|3027.31|3027.31|3026.8|3026.8|3035.51|3035.51|3024.85|3024.85|0
1601290800000|2020-09-28 11:00:00|3026.95|3026.95|3019.9|3019.9|3027.15|3027.15|3016.72|3016.72|0
1601294400000|2020-09-28 12:00:00|3019.99|3019.99|3008.77|3008.77|3021.13|3021.13|3006.36|3006.36|0
1601298000000|2020-09-28 13:00:00|3008.67|3008.67|3008.53|3008.53|3014.74|3014.74|3001.79|3001.79|0
1601301600000|2020-09-28 14:00:00|3008.63|3008.63|3021.57|3021.57|3022.69|3022.69|3008.63|3008.63|0
1601305200000|2020-09-28 15:00:00|3021.21|3021.21|3024.68|3024.68|3027.71|3027.71|3017.47|3017.47|0
1601362800000|2020-09-29 07:00:00|3000.49|3000.49|2974.13|2974.13|3000.49|3000.49|2974.13|2974.13|0
1601366400000|2020-09-29 08:00:00|2974.48|2974.48|2975.09|2975.09|2984.84|2984.84|2966.71|2966.71|0
1601370000000|2020-09-29 09:00:00|2975.14|2975.14|2973.32|2973.32|2975.14|2975.14|2969.62|2969.62|0
1601373600000|2020-09-29 10:00:00|2973.45|2973.45|2975.16|2975.16|2982.75|2982.75|2973.29|2973.29|0
1601377200000|2020-09-29 11:00:00|2974.79|2974.79|2976.05|2976.05|2980.41|2980.41|2973.82|2973.82|0
1601380800000|2020-09-29 12:00:00|2976.23|2976.23|2969.78|2969.78|2977.34|2977.34|2969.7|2969.7|0
1601384400000|2020-09-29 13:00:00|2969.42|2969.42|2970.84|2970.84|2975.97|2975.97|2964.75|2964.75|0
1601388000000|2020-09-29 14:00:00|2970.9|2970.9|2974.19|2974.19|2982.7|2982.7|2968.38|2968.38|0
1601391600000|2020-09-29 15:00:00|2974.39|2974.39|2977.19|2977.19|2980.27|2980.27|2969.8|2969.8|0
1601449200000|2020-09-30 07:00:00|2971.99|2971.99|2976.53|2976.53|2990.76|2990.76|2965.17|2965.17|0
1601452800000|2020-09-30 08:00:00|2976.4|2976.4|2968.17|2968.17|2976.4|2976.4|2962.19|2962.19|0
1601456400000|2020-09-30 09:00:00|2968.68|2968.68|2950.35|2950.35|2973.12|2973.12|2946.31|2946.31|0
1601460000000|2020-09-30 10:00:00|2950.25|2950.25|2937.89|2937.89|2950.25|2950.25|2937.74|2937.74|0
1601463600000|2020-09-30 11:00:00|2937.69|2937.69|2943.66|2943.66|2944.51|2944.51|2936.61|2936.61|0
1601467200000|2020-09-30 12:00:00|2943.18|2943.18|2960.41|2960.41|2964.95|2964.95|2941.88|2941.88|0
1601470800000|2020-09-30 13:00:00|2960.51|2960.51|2967.95|2967.95|2970.77|2970.77|2956.28|2956.28|0
1601474400000|2020-09-30 14:00:00|2968.18|2968.18|2970.79|2970.79|2978.95|2978.95|2967.6|2967.6|0
1601478000000|2020-09-30 15:00:00|2970.42|2970.42|2950.55|2950.55|2972.07|2972.07|2950.22|2950.22|0
1601535600000|2020-10-01 07:00:00|2965.1|2965.1|2960.27|2960.27|2975.51|2975.51|2952.15|2952.15|0
1601539200000|2020-10-01 08:00:00|2960.66|2960.66|2930.25|2930.25|2962.64|2962.64|2927.68|2927.68|0
1601542800000|2020-10-01 09:00:00|2930.51|2930.51|2947.14|2947.14|2949.93|2949.93|2930.21|2930.21|0
1601546400000|2020-10-01 10:00:00|2947.08|2947.08|2933.93|2933.93|2949.89|2949.89|2933.93|2933.93|0
1601550000000|2020-10-01 11:00:00|2933.73|2933.73|2935.78|2935.78|2946.63|2946.63|2931.02|2931.02|0
1601553600000|2020-10-01 12:00:00|2935.98|2935.98|2914.08|2914.08|2936.19|2936.19|2913.34|2913.34|0
1601557200000|2020-10-01 13:00:00|2913.88|2913.88|2929.62|2929.62|2934.93|2934.93|2913.42|2913.42|0
1601560800000|2020-10-01 14:00:00|2929.33|2929.33|2938.64|2938.64|2941.04|2941.04|2916.94|2916.94|0
1601564400000|2020-10-01 15:00:00|2939.1|2939.1|2948.23|2948.23|2950.68|2950.68|2939|2939|0
1601622000000|2020-10-02 07:00:00|2911.19|2911.19|2926.02|2926.02|2927.02|2927.02|2910.73|2910.73|0
1601625600000|2020-10-02 08:00:00|2926.21|2926.21|2923.66|2923.66|2932.97|2932.97|2920.67|2920.67|0
1601629200000|2020-10-02 09:00:00|2923.83|2923.83|2920.95|2920.95|2930.49|2930.49|2915.76|2915.76|0
1601632800000|2020-10-02 10:00:00|2920.22|2920.22|2916.21|2916.21|2922.07|2922.07|2906.51|2906.51|0
1601636400000|2020-10-02 11:00:00|2916.3|2916.3|2907.06|2907.06|2916.3|2916.3|2900.7|2900.7|0
1601640000000|2020-10-02 12:00:00|2906.7|2906.7|2907.19|2907.19|2921.63|2921.63|2905.06|2905.06|0
1601643600000|2020-10-02 13:00:00|2907.01|2907.01|2946.18|2946.18|2949.37|2949.37|2905.72|2905.72|0
1601647200000|2020-10-02 14:00:00|2946.08|2946.08|2948.12|2948.12|2956.42|2956.42|2940.92|2940.92|0
1601650800000|2020-10-02 15:00:00|2948.21|2948.21|2962.6|2962.6|2966.01|2966.01|2947.13|2947.13|0
1601881200000|2020-10-05 07:00:00|3000.92|3000.92|2979.69|2979.69|3003|3003|2972.18|2972.18|0
1601884800000|2020-10-05 08:00:00|2978.6|2978.6|3001.33|3001.33|3002.06|3002.06|2978.6|2978.6|0
1601888400000|2020-10-05 09:00:00|3001.62|3001.62|3019.29|3019.29|3026.59|3026.59|2998.76|2998.76|0
1601892000000|2020-10-05 10:00:00|3018.92|3018.92|3022.85|3022.85|3024.8|3024.8|3017.23|3017.23|0
1601895600000|2020-10-05 11:00:00|3022.12|3022.12|3021.94|3021.94|3025.69|3025.69|3018.51|3018.51|0
1601899200000|2020-10-05 12:00:00|3021.77|3021.77|3014.09|3014.09|3022.15|3022.15|3012.9|3012.9|0
1601902800000|2020-10-05 13:00:00|3014|3014|3010.2|3010.2|3019.29|3019.29|3009.26|3009.26|0
1601906400000|2020-10-05 14:00:00|3010.29|3010.29|3015.77|3015.77|3016.8|3016.8|3006.18|3006.18|0
1601910000000|2020-10-05 15:00:00|3015.86|3015.86|3013.75|3013.75|3021.55|3021.55|3008.5|3008.5|0
1601967600000|2020-10-06 07:00:00|3035.01|3035.01|3049.65|3049.65|3052.01|3052.01|3030.72|3030.72|0
1601971200000|2020-10-06 08:00:00|3049.48|3049.48|3036.17|3036.17|3055.86|3055.86|3033.54|3033.54|0
1601974800000|2020-10-06 09:00:00|3036.53|3036.53|3048.13|3048.13|3053.23|3053.23|3036.53|3036.53|0
1601978400000|2020-10-06 10:00:00|3047.76|3047.76|3050.05|3050.05|3055.33|3055.33|3044.15|3044.15|0
1601982000000|2020-10-06 11:00:00|3050.32|3050.32|3053.6|3053.6|3055.94|3055.94|3047.54|3047.54|0
1601985600000|2020-10-06 12:00:00|3054.33|3054.33|3068.57|3068.57|3072.37|3072.37|3050.34|3050.34|0
1601989200000|2020-10-06 13:00:00|3068.87|3068.87|3083.99|3083.99|3096.92|3096.92|3061.65|3061.65|0
1601992800000|2020-10-06 14:00:00|3084.26|3084.26|3083.85|3083.85|3089.83|3089.83|3079.34|3079.34|0
1601996400000|2020-10-06 15:00:00|3083.48|3083.48|3095.1|3095.1|3099.46|3099.46|3080.68|3080.68|0
1602054000000|2020-10-07 07:00:00|3115.66|3115.66|3069.17|3069.17|3130.02|3130.02|3069.17|3069.17|0
1602057600000|2020-10-07 08:00:00|3069.37|3069.37|3071.21|3071.21|3078.83|3078.83|3057.39|3057.39|0
1602061200000|2020-10-07 09:00:00|3071.03|3071.03|3065.89|3065.89|3073.14|3073.14|3057.11|3057.11|0
1602064800000|2020-10-07 10:00:00|3065.77|3065.77|3093.87|3093.87|3097.89|3097.89|3065.77|3065.77|0
1602068400000|2020-10-07 11:00:00|3093.96|3093.96|3091.91|3091.91|3095.64|3095.64|3081.86|3081.86|0
1602072000000|2020-10-07 12:00:00|3092.2|3092.2|3103.57|3103.57|3104.75|3104.75|3087.94|3087.94|0
1602075600000|2020-10-07 13:00:00|3102.84|3102.84|3099.49|3099.49|3116.96|3116.96|3097.24|3097.24|0
1602079200000|2020-10-07 14:00:00|3099.68|3099.68|3095.01|3095.01|3105|3105|3088|3088|0
1602082800000|2020-10-07 15:00:00|3095.09|3095.09|3092.6|3092.6|3100.46|3100.46|3091.33|3091.33|0
1602140400000|2020-10-08 07:00:00|3108.97|3108.97|3114.02|3114.02|3116.93|3116.93|3103.59|3103.59|0
1602144000000|2020-10-08 08:00:00|3113.92|3113.92|3109.38|3109.38|3117.33|3117.33|3095.42|3095.42|0
1602147600000|2020-10-08 09:00:00|3109.28|3109.28|3139.95|3139.95|3139.95|3139.95|3107.06|3107.06|0
1602151200000|2020-10-08 10:00:00|3139.86|3139.86|3170.94|3170.94|3176.19|3176.19|3139.86|3139.86|0
1602154800000|2020-10-08 11:00:00|3170.85|3170.85|3208.48|3208.48|3216.87|3216.87|3168.08|3168.08|0
1602158400000|2020-10-08 12:00:00|3208.57|3208.57|3187.76|3187.76|3219.47|3219.47|3164.23|3164.23|0
1602162000000|2020-10-08 13:00:00|3186.77|3186.77|3178.9|3178.9|3193.08|3193.08|3175.13|3175.13|0
1602165600000|2020-10-08 14:00:00|3178.11|3178.11|3196.9|3196.9|3200.48|3200.48|3171.27|3171.27|0
1602169200000|2020-10-08 15:00:00|3196.79|3196.79|3185.28|3185.28|3198.98|3198.98|3185.28|3185.28|0
1602226800000|2020-10-09 07:00:00|3250.89|3250.89|3292.57|3292.57|3293.73|3293.73|3239.94|3239.94|0
1602230400000|2020-10-09 08:00:00|3292.2|3292.2|3271.75|3271.75|3335.79|3335.79|3264.1|3264.1|0
1602234000000|2020-10-09 09:00:00|3271.02|3271.02|3277.41|3277.41|3289.19|3289.19|3263.08|3263.08|0
1602237600000|2020-10-09 10:00:00|3277.61|3277.61|3276.73|3276.73|3309.23|3309.23|3274.27|3274.27|0
1602241200000|2020-10-09 11:00:00|3277.1|3277.1|3288.15|3288.15|3289.29|3289.29|3269.09|3269.09|0
1602244800000|2020-10-09 12:00:00|3288.35|3288.35|3293.59|3293.59|3296.97|3296.97|3284.21|3284.21|0
1602248400000|2020-10-09 13:00:00|3293.77|3293.77|3255.23|3255.23|3293.77|3293.77|3242.99|3242.99|0
1602252000000|2020-10-09 14:00:00|3254.64|3254.64|3260.83|3260.83|3276.01|3276.01|3241.3|3241.3|0
1602255600000|2020-10-09 15:00:00|3260.44|3260.44|3268.5|3268.5|3277.62|3277.62|3253.94|3253.94|0
1602486000000|2020-10-12 07:00:00|3262.09|3262.09|3286.15|3286.15|3292.36|3292.36|3261.72|3261.72|0
1602489600000|2020-10-12 08:00:00|3286|3286|3265.28|3265.28|3298.78|3298.78|3265.28|3265.28|0
1602493200000|2020-10-12 09:00:00|3265.87|3265.87|3266.67|3266.67|3275.54|3275.54|3260.62|3260.62|0
1602496800000|2020-10-12 10:00:00|3266.87|3266.87|3269.96|3269.96|3275.13|3275.13|3252.91|3252.91|0
1602500400000|2020-10-12 11:00:00|3268.98|3268.98|3263.4|3263.4|3270.47|3270.47|3261.11|3261.11|0
1602504000000|2020-10-12 12:00:00|3263.04|3263.04|3252.38|3252.38|3264.27|3264.27|3242.61|3242.61|0
1602507600000|2020-10-12 13:00:00|3252.47|3252.47|3249.34|3249.34|3256.39|3256.39|3241.85|3241.85|0
1602511200000|2020-10-12 14:00:00|3248.95|3248.95|3205.99|3205.99|3249.81|3249.81|3201.11|3201.11|0
1602514800000|2020-10-12 15:00:00|3205|3205|3177.72|3177.72|3205.96|3205.96|3165.59|3165.59|0
1602572400000|2020-10-13 07:00:00|3111.39|3111.39|3100.02|3100.02|3127.1|3127.1|3099.28|3099.28|0
1602576000000|2020-10-13 08:00:00|3100.22|3100.22|3104.51|3104.51|3126.13|3126.13|3097.93|3097.93|0
1602579600000|2020-10-13 09:00:00|3103.78|3103.78|3099.99|3099.99|3110.65|3110.65|3093.57|3093.57|0
1602583200000|2020-10-13 10:00:00|3099.76|3099.76|3106.14|3106.14|3108.21|3108.21|3094.54|3094.54|0
1602586800000|2020-10-13 11:00:00|3105.79|3105.79|3123.4|3123.4|3141.46|3141.46|3104.29|3104.29|0
1602590400000|2020-10-13 12:00:00|3123.31|3123.31|3114.2|3114.2|3131.5|3131.5|3100.32|3100.32|0
1602594000000|2020-10-13 13:00:00|3114.56|3114.56|3111.76|3111.76|3120.5|3120.5|3108.62|3108.62|0
1602597600000|2020-10-13 14:00:00|3111.68|3111.68|3088.01|3088.01|3112.87|3112.87|3085.36|3085.36|0
1602601200000|2020-10-13 15:00:00|3087.92|3087.92|3094.75|3094.75|3095.67|3095.67|3086.03|3086.03|0
1602658800000|2020-10-14 07:00:00|3078|3078|3071.03|3071.03|3078.12|3078.12|3057.02|3057.02|0
1602662400000|2020-10-14 08:00:00|3070.5|3070.5|3070.84|3070.84|3079.01|3079.01|3065.46|3065.46|0
1602666000000|2020-10-14 09:00:00|3070.52|3070.52|3074.65|3074.65|3074.65|3074.65|3064.31|3064.31|0
1602669600000|2020-10-14 10:00:00|3074.32|3074.32|3058.14|3058.14|3075.97|3075.97|3055.24|3055.24|0
1602673200000|2020-10-14 11:00:00|3057.87|3057.87|3067.36|3067.36|3068.36|3068.36|3057.02|3057.02|0
1602676800000|2020-10-14 12:00:00|3067.73|3067.73|3069.61|3069.61|3073.14|3073.14|3062.27|3062.27|0
1602680400000|2020-10-14 13:00:00|3069.97|3069.97|3066.79|3066.79|3077.18|3077.18|3063.87|3063.87|0
1602684000000|2020-10-14 14:00:00|3066.43|3066.43|3061.88|3061.88|3067.5|3067.5|3059.18|3059.18|0
1602687600000|2020-10-14 15:00:00|3062.24|3062.24|3058.77|3058.77|3062.24|3062.24|3056.26|3056.26|0
1602745200000|2020-10-15 07:00:00|3015.65|3015.65|3019.8|3019.8|3019.89|3019.89|2987.17|2987.17|0
1602748800000|2020-10-15 08:00:00|3020.15|3020.15|3001.72|3001.72|3023.14|3023.14|2997.25|2997.25|0
1602752400000|2020-10-15 09:00:00|3001.43|3001.43|3003.31|3003.31|3014.31|3014.31|3000.53|3000.53|0
1602756000000|2020-10-15 10:00:00|3003.8|3003.8|3008.54|3008.54|3008.81|3008.81|2995.17|2995.17|0
1602759600000|2020-10-15 11:00:00|3008.73|3008.73|3015.3|3015.3|3017.81|3017.81|3006.08|3006.08|0
1602763200000|2020-10-15 12:00:00|3014.93|3014.93|2997.16|2997.16|3017.46|3017.46|2996.46|2996.46|0
1602766800000|2020-10-15 13:00:00|2997.06|2997.06|3030|3030|3033.84|3033.84|2996.58|2996.58|0
1602770400000|2020-10-15 14:00:00|3029.41|3029.41|3060.52|3060.52|3060.98|3060.98|3027.37|3027.37|0
1602774000000|2020-10-15 15:00:00|3060.75|3060.75|3048.6|3048.6|3067.6|3067.6|3042.04|3042.04|0
1602831600000|2020-10-16 07:00:00|3135.04|3135.04|3120.7|3120.7|3142|3142|3120.34|3120.34|0
1602835200000|2020-10-16 08:00:00|3120.42|3120.42|3123.7|3123.7|3125.22|3125.22|3102.06|3102.06|0
1602838800000|2020-10-16 09:00:00|3122.97|3122.97|3107.56|3107.56|3124.48|3124.48|3099.71|3099.71|0
1602842400000|2020-10-16 10:00:00|3106.83|3106.83|3133.64|3133.64|3151.76|3151.76|3105.35|3105.35|0
1602846000000|2020-10-16 11:00:00|3134.62|3134.62|3134.35|3134.35|3140.08|3140.08|3128.19|3128.19|0
1602849600000|2020-10-16 12:00:00|3133.99|3133.99|3148.19|3148.19|3150.65|3150.65|3133.74|3133.74|0
1602853200000|2020-10-16 13:00:00|3148.28|3148.28|3140.13|3140.13|3152.4|3152.4|3130.44|3130.44|0
1602856800000|2020-10-16 14:00:00|3139.95|3139.95|3155.65|3155.65|3157.8|3157.8|3139.27|3139.27|0
1602860400000|2020-10-16 15:00:00|3155.71|3155.71|3148.73|3148.73|3156.68|3156.68|3143|3143|0
1603090800000|2020-10-19 07:00:00|3210.19|3210.19|3182.96|3182.96|3212.3|3212.3|3181.44|3181.44|0
1603094400000|2020-10-19 08:00:00|3182.8|3182.8|3185.01|3185.01|3194.53|3194.53|3171.1|3171.1|0
1603098000000|2020-10-19 09:00:00|3185.17|3185.17|3188.11|3188.11|3188.41|3188.41|3178.49|3178.49|0
1603101600000|2020-10-19 10:00:00|3187.93|3187.93|3186.91|3186.91|3189.49|3189.49|3180.9|3180.9|0
1603105200000|2020-10-19 11:00:00|3186.64|3186.64|3186.02|3186.02|3191.31|3191.31|3182.31|3182.31|0
1603108800000|2020-10-19 12:00:00|3186.41|3186.41|3155.81|3155.81|3186.88|3186.88|3155.65|3155.65|0
1603112400000|2020-10-19 13:00:00|3155.94|3155.94|3152.97|3152.97|3164.68|3164.68|3148.24|3148.24|0
1603116000000|2020-10-19 14:00:00|3153.03|3153.03|3159.16|3159.16|3163.93|3163.93|3129.3|3129.3|0
1603119600000|2020-10-19 15:00:00|3158.42|3158.42|3151.73|3151.73|3167.56|3167.56|3151.19|3151.19|0
1603177200000|2020-10-20 07:00:00|3127.4|3127.4|3149.03|3149.03|3149.03|3149.03|3116.8|3116.8|0
1603180800000|2020-10-20 08:00:00|3149.43|3149.43|3185.93|3185.93|3193.04|3193.04|3149.43|3149.43|0
1603184400000|2020-10-20 09:00:00|3186.52|3186.52|3186.87|3186.87|3192.8|3192.8|3178.9|3178.9|0
1603188000000|2020-10-20 10:00:00|3187.6|3187.6|3190.21|3190.21|3194.96|3194.96|3185.41|3185.41|0
1603191600000|2020-10-20 11:00:00|3190.95|3190.95|3178.17|3178.17|3192.76|3192.76|3171.85|3171.85|0
1603195200000|2020-10-20 12:00:00|3178.36|3178.36|3189.11|3189.11|3189.85|3189.85|3161.4|3161.4|0
1603198800000|2020-10-20 13:00:00|3189.2|3189.2|3180.53|3180.53|3190.05|3190.05|3173.5|3173.5|0
1603202400000|2020-10-20 14:00:00|3180.14|3180.14|3188.12|3188.12|3190.88|3190.88|3167.2|3167.2|0
1603206000000|2020-10-20 15:00:00|3186.62|3186.62|3175.92|3175.92|3187.74|3187.74|3171.37|3171.37|0
1603263600000|2020-10-21 07:00:00|3144.83|3144.83|3133.92|3133.92|3153.02|3153.02|3131.62|3131.62|0
1603267200000|2020-10-21 08:00:00|3133.55|3133.55|3107.94|3107.94|3133.55|3133.55|3106.08|3106.08|0
1603270800000|2020-10-21 09:00:00|3108.1|3108.1|3131.24|3131.24|3132.81|3132.81|3107.49|3107.49|0
1603274400000|2020-10-21 10:00:00|3131.61|3131.61|3133.01|3133.01|3148.4|3148.4|3131.3|3131.3|0
1603278000000|2020-10-21 11:00:00|3132.65|3132.65|3128.95|3128.95|3137.58|3137.58|3128.67|3128.67|0
1603281600000|2020-10-21 12:00:00|3129.68|3129.68|3111.02|3111.02|3129.98|3129.98|3110.11|3110.11|0
1603285200000|2020-10-21 13:00:00|3110.75|3110.75|3115.06|3115.06|3116.22|3116.22|3104.03|3104.03|0
1603288800000|2020-10-21 14:00:00|3114.69|3114.69|3086.4|3086.4|3118.24|3118.24|3078.13|3078.13|0
1603292400000|2020-10-21 15:00:00|3086.46|3086.46|3078.62|3078.62|3086.63|3086.63|3074.18|3074.18|0
1603350000000|2020-10-22 07:00:00|2991.15|2991.15|3010.58|3010.58|3013.22|3013.22|2986.1|2986.1|0
1603353600000|2020-10-22 08:00:00|3010.14|3010.14|3000.86|3000.86|3013.62|3013.62|2998.43|2998.43|0
1603357200000|2020-10-22 09:00:00|3000.66|3000.66|2998.87|2998.87|3004.02|3004.02|2991.14|2991.14|0
1603360800000|2020-10-22 10:00:00|2998.69|2998.69|3018.56|3018.56|3020.73|3020.73|2994.8|2994.8|0
1603364400000|2020-10-22 11:00:00|3018.74|3018.74|3032.87|3032.87|3038.12|3038.12|3018.74|3018.74|0
1603368000000|2020-10-22 12:00:00|3032.5|3032.5|2993.77|2993.77|3034.83|3034.83|2993.19|2993.19|0
1603371600000|2020-10-22 13:00:00|2994.55|2994.55|3004.87|3004.87|3005.62|3005.62|2994.5|2994.5|0
1603375200000|2020-10-22 14:00:00|3004.81|3004.81|3002.41|3002.41|3006.94|3006.94|2988.18|2988.18|0
1603378800000|2020-10-22 15:00:00|3002.05|3002.05|3007.86|3007.86|3009.61|3009.61|3000.17|3000.17|0
1603436400000|2020-10-23 07:00:00|3025.33|3025.33|3054.46|3054.46|3065.48|3065.48|3024.96|3024.96|0
1603440000000|2020-10-23 08:00:00|3054.65|3054.65|3052.8|3052.8|3074.23|3074.23|3051.58|3051.58|0
1603443600000|2020-10-23 09:00:00|3052.99|3052.99|3081.94|3081.94|3084.18|3084.18|3048.56|3048.56|0
1603447200000|2020-10-23 10:00:00|3082.3|3082.3|3100.51|3100.51|3111.42|3111.42|3082.3|3082.3|0
1603450800000|2020-10-23 11:00:00|3100.22|3100.22|3117.71|3117.71|3117.71|3117.71|3097.99|3097.99|0
1603454400000|2020-10-23 12:00:00|3118.44|3118.44|3116.34|3116.34|3120.16|3120.16|3109.81|3109.81|0
1603458000000|2020-10-23 13:00:00|3115.94|3115.94|3108.72|3108.72|3118.82|3118.82|3106.36|3106.36|0
1603461600000|2020-10-23 14:00:00|3109.08|3109.08|3113.58|3113.58|3120.44|3120.44|3105.58|3105.58|0
1603465200000|2020-10-23 15:00:00|3113.22|3113.22|3117.42|3117.42|3119.06|3119.06|3109.34|3109.34|0
1603699200000|2020-10-26 08:00:00|3094.49|3094.49|3103.64|3103.64|3103.64|3103.64|3071.7|3071.7|0
1603702800000|2020-10-26 09:00:00|3105.21|3105.21|3113.77|3113.77|3120.39|3120.39|3101.11|3101.11|0
1603706400000|2020-10-26 10:00:00|3113.57|3113.57|3116.17|3116.17|3116.83|3116.83|3095.97|3095.97|0
1603710000000|2020-10-26 11:00:00|3116.76|3116.76|3112.51|3112.51|3121.29|3121.29|3108.25|3108.25|0
1603713600000|2020-10-26 12:00:00|3112.1|3112.1|3109.81|3109.81|3115.47|3115.47|3105.24|3105.24|0
1603717200000|2020-10-26 13:00:00|3109.42|3109.42|3100.62|3100.62|3119.42|3119.42|3094.6|3094.6|0
1603720800000|2020-10-26 14:00:00|3099.89|3099.89|3063.71|3063.71|3100.69|3100.69|3062.53|3062.53|0
1603724400000|2020-10-26 15:00:00|3063.31|3063.31|3052.27|3052.27|3073.92|3073.92|3048.86|3048.86|0
1603728000000|2020-10-26 16:00:00|3052.05|3052.05|3034.3|3034.3|3052.05|3052.05|3034.11|3034.11|0
1603785600000|2020-10-27 08:00:00|3010.77|3010.77|3014.32|3014.32|3031.63|3031.63|3008.38|3008.38|0
1603789200000|2020-10-27 09:00:00|3014.13|3014.13|2995.9|2995.9|3014.13|3014.13|2987.11|2987.11|0
1603792800000|2020-10-27 10:00:00|2996.26|2996.26|3006.28|3006.28|3006.48|3006.48|2990.81|2990.81|0
1603796400000|2020-10-27 11:00:00|3006.64|3006.64|2994.26|2994.26|3008.39|3008.39|2994.06|2994.06|0
1603800000000|2020-10-27 12:00:00|2994.1|2994.1|2978.31|2978.31|2996.15|2996.15|2978.19|2978.19|0
1603803600000|2020-10-27 13:00:00|2978.51|2978.51|2958.65|2958.65|2978.54|2978.54|2955.45|2955.45|0
1603807200000|2020-10-27 14:00:00|2958.76|2958.76|2921.1|2921.1|2960.43|2960.43|2920.73|2920.73|0
1603810800000|2020-10-27 15:00:00|2920.71|2920.71|2941.51|2941.51|2941.88|2941.88|2918.9|2918.9|0
1603814400000|2020-10-27 16:00:00|2941.32|2941.32|2931.04|2931.04|2941.32|2941.32|2927.61|2927.61|0
1603872000000|2020-10-28 08:00:00|2879.49|2879.49|2883.17|2883.17|2892.04|2892.04|2816.47|2816.47|0
1603875600000|2020-10-28 09:00:00|2883.48|2883.48|2917.08|2917.08|2919|2919|2871.11|2871.11|0
1603879200000|2020-10-28 10:00:00|2916.92|2916.92|2983.41|2983.41|2985.65|2985.65|2916.04|2916.04|0
1603882800000|2020-10-28 11:00:00|2984.2|2984.2|3043.64|3043.64|3087.84|3087.84|2975.08|2975.08|0
1603886400000|2020-10-28 12:00:00|3046.33|3046.33|2927.98|2927.98|3065.69|3065.69|2918.99|2918.99|0
1603890000000|2020-10-28 13:00:00|2927.74|2927.74|2946.63|2946.63|2974.77|2974.77|2922.41|2922.41|0
1603893600000|2020-10-28 14:00:00|2946.98|2946.98|2948.3|2948.3|2951.82|2951.82|2906.33|2906.33|0
1603897200000|2020-10-28 15:00:00|2947.35|2947.35|2927.17|2927.17|2948.5|2948.5|2903.87|2903.87|0
1603900800000|2020-10-28 16:00:00|2927.12|2927.12|2930.76|2930.76|2939.79|2939.79|2922.27|2922.27|0
1603958400000|2020-10-29 08:00:00|2896.54|2896.54|2894.88|2894.88|2900.36|2900.36|2881.77|2881.77|0
1603962000000|2020-10-29 09:00:00|2894.09|2894.09|2872.79|2872.79|2906.43|2906.43|2869.56|2869.56|0
1603965600000|2020-10-29 10:00:00|2872.63|2872.63|2856.56|2856.56|2878.15|2878.15|2856.14|2856.14|0
1603969200000|2020-10-29 11:00:00|2855.96|2855.96|2782.6|2782.6|2856.13|2856.13|2773.8|2773.8|0
1603972800000|2020-10-29 12:00:00|2782.26|2782.26|2801.94|2801.94|2803.99|2803.99|2781.07|2781.07|0
1603976400000|2020-10-29 13:00:00|2801.63|2801.63|2818.92|2818.92|2821.99|2821.99|2791.95|2791.95|0
1603980000000|2020-10-29 14:00:00|2819.17|2819.17|2819.58|2819.58|2838|2838|2814.82|2814.82|0
1603983600000|2020-10-29 15:00:00|2819.46|2819.46|2790.01|2790.01|2822.78|2822.78|2788.12|2788.12|0
1603987200000|2020-10-29 16:00:00|2790.7|2790.7|2771.28|2771.28|2793.78|2793.78|2769.31|2769.31|0
1604044800000|2020-10-30 08:00:00|2712.12|2712.12|2724.22|2724.22|2752.17|2752.17|2698.24|2698.24|0
1604048400000|2020-10-30 09:00:00|2723.74|2723.74|2748.4|2748.4|2755.04|2755.04|2709.55|2709.55|0
1604052000000|2020-10-30 10:00:00|2748.06|2748.06|2771.06|2771.06|2773.69|2773.69|2738.88|2738.88|0
1604055600000|2020-10-30 11:00:00|2770.38|2770.38|2746.84|2746.84|2781.16|2781.16|2744.95|2744.95|0
1604059200000|2020-10-30 12:00:00|2747.16|2747.16|2748.64|2748.64|2755.04|2755.04|2723.06|2723.06|0
1604062800000|2020-10-30 13:00:00|2747.05|2747.05|2736.08|2736.08|2752.79|2752.79|2734.56|2734.56|0
1604066400000|2020-10-30 14:00:00|2736.42|2736.42|2708.19|2708.19|2744.93|2744.93|2708.19|2708.19|0
1604070000000|2020-10-30 15:00:00|2707.85|2707.85|2726.95|2726.95|2730.55|2730.55|2707.85|2707.85|0
1604073600000|2020-10-30 16:00:00|2726.88|2726.88|2740.27|2740.27|2740.27|2740.27|2722.93|2722.93|0
1604304000000|2020-11-02 08:00:00|2718.77|2718.77|2727.38|2727.38|2744.12|2744.12|2706.29|2706.29|0
1604307600000|2020-11-02 09:00:00|2727.22|2727.22|2756.21|2756.21|2765.36|2765.36|2724.52|2724.52|0
1604311200000|2020-11-02 10:00:00|2756.37|2756.37|2774.96|2774.96|2777.6|2777.6|2753.08|2753.08|0
1604314800000|2020-11-02 11:00:00|2774.28|2774.28|2791.93|2791.93|2808.3|2808.3|2770.84|2770.84|0
1604318400000|2020-11-02 12:00:00|2791.59|2791.59|2787.99|2787.99|2793.68|2793.68|2776.91|2776.91|0
1604322000000|2020-11-02 13:00:00|2787.65|2787.65|2793.63|2793.63|2800.77|2800.77|2785.09|2785.09|0
1604325600000|2020-11-02 14:00:00|2793.39|2793.39|2793.63|2793.63|2795.53|2795.53|2781.37|2781.37|0
1604329200000|2020-11-02 15:00:00|2794.75|2794.75|2818.23|2818.23|2831.52|2831.52|2794.5|2794.5|0
1604332800000|2020-11-02 16:00:00|2818.57|2818.57|2833.43|2833.43|2834.2|2834.2|2806.79|2806.79|0
1604390400000|2020-11-03 08:00:00|2857.3|2857.3|2895.37|2895.37|2906.55|2906.55|2857.3|2857.3|0
1604394000000|2020-11-03 09:00:00|2894.69|2894.69|2903.82|2903.82|2904.46|2904.46|2886.03|2886.03|0
1604397600000|2020-11-03 10:00:00|2903.97|2903.97|2897.21|2897.21|2903.97|2903.97|2882.34|2882.34|0
1604401200000|2020-11-03 11:00:00|2896.89|2896.89|2913.65|2913.65|2915.33|2915.33|2892.62|2892.62|0
1604404800000|2020-11-03 12:00:00|2913.31|2913.31|2922.22|2922.22|2924.94|2924.94|2910.46|2910.46|0
1604408400000|2020-11-03 13:00:00|2922.08|2922.08|2920.94|2920.94|2932.51|2932.51|2919.19|2919.19|0
1604412000000|2020-11-03 14:00:00|2921.02|2921.02|2947.56|2947.56|2947.88|2947.88|2918.46|2918.46|0
1604415600000|2020-11-03 15:00:00|2947.72|2947.72|2960.29|2960.29|2960.33|2960.33|2938.21|2938.21|0
1604419200000|2020-11-03 16:00:00|2960.4|2960.4|2975.2|2975.2|2979.45|2979.45|2953.81|2953.81|0
1604476800000|2020-11-04 08:00:00|3000.24|3000.24|3026.6|3026.6|3045.04|3045.04|2999.56|2999.56|0
1604480400000|2020-11-04 09:00:00|3027.4|3027.4|3036.98|3036.98|3047.94|3047.94|3019.4|3019.4|0
1604484000000|2020-11-04 10:00:00|3036.64|3036.64|3044.84|3044.84|3049.14|3049.14|3020.17|3020.17|0
1604487600000|2020-11-04 11:00:00|3044.52|3044.52|3069.75|3069.75|3073.32|3073.32|3034.91|3034.91|0
1604491200000|2020-11-04 12:00:00|3070.07|3070.07|3052.25|3052.25|3072.68|3072.68|3050.74|3050.74|0
1604494800000|2020-11-04 13:00:00|3051.29|3051.29|3039.57|3039.57|3059.66|3059.66|3039.57|3039.57|0
1604498400000|2020-11-04 14:00:00|3039.23|3039.23|3032.78|3032.78|3042.53|3042.53|3012.15|3012.15|0
1604502000000|2020-11-04 15:00:00|3033.41|3033.41|3029.71|3029.71|3038.01|3038.01|3024.46|3024.46|0
1604505600000|2020-11-04 16:00:00|3029.37|3029.37|3043.87|3043.87|3052.28|3052.28|3027.09|3027.09|0
1604563200000|2020-11-05 08:00:00|3036.29|3036.29|3007.56|3007.56|3037.08|3037.08|2995.67|2995.67|0
1604566800000|2020-11-05 09:00:00|3007.8|3007.8|2999.99|2999.99|3012.53|3012.53|2981.65|2981.65|0
1604570400000|2020-11-05 10:00:00|2999.83|2999.83|2990.65|2990.65|3008.21|3008.21|2985.72|2985.72|0
1604574000000|2020-11-05 11:00:00|2991.61|2991.61|2973.89|2973.89|2991.61|2991.61|2971.48|2971.48|0
1604577600000|2020-11-05 12:00:00|2974.23|2974.23|2971.94|2971.94|2979.07|2979.07|2961.35|2961.35|0
1604581200000|2020-11-05 13:00:00|2972.1|2972.1|2968.37|2968.37|2973.05|2973.05|2949.47|2949.47|0
1604584800000|2020-11-05 14:00:00|2967.73|2967.73|2962.71|2962.71|2973.23|2973.23|2948.9|2948.9|0
1604588400000|2020-11-05 15:00:00|2963.03|2963.03|2960.45|2960.45|2983.74|2983.74|2959.75|2959.75|0
1604592000000|2020-11-05 16:00:00|2960.79|2960.79|2949.38|2949.38|2961.47|2961.47|2944.31|2944.31|0
1604649600000|2020-11-06 08:00:00|2959.31|2959.31|2917.17|2917.17|2959.82|2959.82|2915.14|2915.14|0
1604653200000|2020-11-06 09:00:00|2917.51|2917.51|2893.13|2893.13|2922.36|2922.36|2886.38|2886.38|0
1604656800000|2020-11-06 10:00:00|2894.4|2894.4|2899|2899|2908.68|2908.68|2887.41|2887.41|0
1604660400000|2020-11-06 11:00:00|2899.15|2899.15|2875.07|2875.07|2905.25|2905.25|2871.9|2871.9|0
1604664000000|2020-11-06 12:00:00|2874.6|2874.6|2872.52|2872.52|2887.02|2887.02|2865.63|2865.63|0
1604667600000|2020-11-06 13:00:00|2873|2873|2912.21|2912.21|2913.24|2913.24|2872.26|2872.26|0
1604671200000|2020-11-06 14:00:00|2912.16|2912.16|2907.36|2907.36|2922.21|2922.21|2901.72|2901.72|0
1604674800000|2020-11-06 15:00:00|2907.7|2907.7|2893.69|2893.69|2909.76|2909.76|2893.52|2893.52|0
1604678400000|2020-11-06 16:00:00|2893.35|2893.35|2900.53|2900.53|2907.61|2907.61|2892.97|2892.97|0
1604908800000|2020-11-09 08:00:00|2945.7|2945.7|2965.95|2965.95|2986.7|2986.7|2943.42|2943.42|0
1604912400000|2020-11-09 09:00:00|2965.27|2965.27|2924.35|2924.35|2966.28|2966.28|2920.6|2920.6|0
1604916000000|2020-11-09 10:00:00|2924.7|2924.7|2942.2|2942.2|2942.67|2942.67|2922.46|2922.46|0
1604919600000|2020-11-09 11:00:00|2942.83|2942.83|3155.1|3155.1|3164.81|3164.81|2925.12|2925.12|0
1604923200000|2020-11-09 12:00:00|3158.18|3158.18|3301.16|3301.16|3306.27|3306.27|3114.67|3114.67|0
1604926800000|2020-11-09 13:00:00|3301.45|3301.45|3292.5|3292.5|3337.53|3337.53|3250.44|3250.44|0
1604930400000|2020-11-09 14:00:00|3292.25|3292.25|3369.62|3369.62|3370.97|3370.97|3283.22|3283.22|0
1604934000000|2020-11-09 15:00:00|3370.3|3370.3|3297.49|3297.49|3582.22|3582.22|3254.26|3254.26|0
1604937600000|2020-11-09 16:00:00|3296.75|3296.75|3280.15|3280.15|3297.56|3297.56|3254.15|3254.15|0
1604995200000|2020-11-10 08:00:00|3381.33|3381.33|3478.47|3478.47|3480.46|3480.46|3355.14|3355.14|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3564.05|3564.05|3588.12|3588.12|3453.7|3453.7|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3501.3|3501.3|3587.8|3587.8|3477.2|3477.2|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3499.43|3499.43|3545.56|3545.56|3479.86|3479.86|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3468.48|3468.48|3504.36|3504.36|3424.31|3424.31|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3458.32|3458.32|3475.87|3475.87|3445.43|3445.43|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3486.93|3486.93|3486.93|3486.93|3435.53|3435.53|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3429.21|3429.21|3488.53|3488.53|3409.63|3409.63|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3430.86|3430.86|3438.1|3438.1|3406.96|3406.96|0
1605081600000|2020-11-11 08:00:00|3481.08|3481.08|3351.71|3351.71|3481.08|3481.08|3350.49|3350.49|0
1605085200000|2020-11-11 09:00:00|3352.82|3352.82|3424.94|3424.94|3436.34|3436.34|3352.82|3352.82|0
1605088800000|2020-11-11 10:00:00|3424.78|3424.78|3420.85|3420.85|3431.2|3431.2|3411.42|3411.42|0
1605092400000|2020-11-11 11:00:00|3420.74|3420.74|3417.97|3417.97|3424.91|3424.91|3408.15|3408.15|0
1605096000000|2020-11-11 12:00:00|3417.18|3417.18|3410.6|3410.6|3424.45|3424.45|3396.92|3396.92|0
1605099600000|2020-11-11 13:00:00|3410.84|3410.84|3408.08|3408.08|3420.98|3420.98|3407.03|3407.03|0
1605103200000|2020-11-11 14:00:00|3407.73|3407.73|3406.48|3406.48|3424.96|3424.96|3390.69|3390.69|0
1605106800000|2020-11-11 15:00:00|3407.16|3407.16|3433.13|3433.13|3435.09|3435.09|3390.49|3390.49|0
1605110400000|2020-11-11 16:00:00|3430.75|3430.75|3408.38|3408.38|3431.16|3431.16|3400.18|3400.18|0
1605168000000|2020-11-12 08:00:00|3423.63|3423.63|3381.38|3381.38|3461.75|3461.75|3379.84|3379.84|0
1605171600000|2020-11-12 09:00:00|3381.87|3381.87|3323.91|3323.91|3407.57|3407.57|3319.15|3319.15|0
1605175200000|2020-11-12 10:00:00|3324.7|3324.7|3353.1|3353.1|3355.66|3355.66|3324.7|3324.7|0
1605178800000|2020-11-12 11:00:00|3353.25|3353.25|3358.89|3358.89|3364.44|3364.44|3337.24|3337.24|0
1605182400000|2020-11-12 12:00:00|3358.3|3358.3|3314.36|3314.36|3359.93|3359.93|3309.25|3309.25|0
1605186000000|2020-11-12 13:00:00|3314.68|3314.68|3318.63|3318.63|3332.41|3332.41|3310.96|3310.96|0
1605189600000|2020-11-12 14:00:00|3318.29|3318.29|3297.58|3297.58|3318.29|3318.29|3285.04|3285.04|0
1605193200000|2020-11-12 15:00:00|3296.78|3296.78|3327|3327|3332.03|3332.03|3292.42|3292.42|0
1605196800000|2020-11-12 16:00:00|3326.32|3326.32|3336.42|3336.42|3337.09|3337.09|3318.98|3318.98|0
1605254400000|2020-11-13 08:00:00|3285.07|3285.07|3348.17|3348.17|3352.15|3352.15|3277.09|3277.09|0
1605258000000|2020-11-13 09:00:00|3349.44|3349.44|3384.92|3384.92|3384.92|3384.92|3347.55|3347.55|0
1605261600000|2020-11-13 10:00:00|3384.05|3384.05|3381.87|3381.87|3389.31|3389.31|3363.39|3363.39|0
1605265200000|2020-11-13 11:00:00|3382.21|3382.21|3351.86|3351.86|3382.95|3382.95|3345.71|3345.71|0
1605268800000|2020-11-13 12:00:00|3352.66|3352.66|3340.71|3340.71|3358.98|3358.98|3339.37|3339.37|0
1605272400000|2020-11-13 13:00:00|3340.47|3340.47|3345.9|3345.9|3350.6|3350.6|3333.01|3333.01|0
1605276000000|2020-11-13 14:00:00|3345.74|3345.74|3352.65|3352.65|3353.87|3353.87|3338.04|3338.04|0
1605279600000|2020-11-13 15:00:00|3352.05|3352.05|3351.31|3351.31|3364.19|3364.19|3347.71|3347.71|0
1605283200000|2020-11-13 16:00:00|3351.65|3351.65|3355.93|3355.93|3358.05|3358.05|3346.7|3346.7|0
1605513600000|2020-11-16 08:00:00|3415.7|3415.7|3397.57|3397.57|3432.12|3432.12|3386.37|3386.37|0
1605517200000|2020-11-16 09:00:00|3398.37|3398.37|3440.96|3440.96|3443.13|3443.13|3398.37|3398.37|0
1605520800000|2020-11-16 10:00:00|3441.43|3441.43|3443.29|3443.29|3449.68|3449.68|3431.27|3431.27|0
1605524400000|2020-11-16 11:00:00|3444.88|3444.88|3485.56|3485.56|3495.95|3495.95|3422.07|3422.07|0
1605528000000|2020-11-16 12:00:00|3484.88|3484.88|3475.44|3475.44|3520.38|3520.38|3469.78|3469.78|0
1605531600000|2020-11-16 13:00:00|3475.04|3475.04|3489.05|3489.05|3500.69|3500.69|3472.05|3472.05|0
1605535200000|2020-11-16 14:00:00|3490.24|3490.24|3470.65|3470.65|3499.62|3499.62|3459.08|3459.08|0
1605538800000|2020-11-16 15:00:00|3471.05|3471.05|3523.59|3523.59|3534.45|3534.45|3467.31|3467.31|0
1605542400000|2020-11-16 16:00:00|3523.67|3523.67|3531.43|3531.43|3534.51|3534.51|3508.36|3508.36|0
1605600000000|2020-11-17 08:00:00|3506.38|3506.38|3480.53|3480.53|3509.81|3509.81|3463.76|3463.76|0
1605603600000|2020-11-17 09:00:00|3479.18|3479.18|3505.83|3505.83|3509.3|3509.3|3470.69|3470.69|0
1605607200000|2020-11-17 10:00:00|3505.14|3505.14|3511.16|3511.16|3512.3|3512.3|3490.24|3490.24|0
1605610800000|2020-11-17 11:00:00|3511.56|3511.56|3503.91|3503.91|3511.95|3511.95|3485.69|3485.69|0
1605614400000|2020-11-17 12:00:00|3503.51|3503.51|3515.28|3515.28|3517.31|3517.31|3493.17|3493.17|0
1605618000000|2020-11-17 13:00:00|3514.88|3514.88|3503.54|3503.54|3515.28|3515.28|3493|3493|0
1605621600000|2020-11-17 14:00:00|3503.83|3503.83|3510.06|3510.06|3521.69|3521.69|3495.53|3495.53|0
1605625200000|2020-11-17 15:00:00|3510.46|3510.46|3539.79|3539.79|3545.07|3545.07|3504.32|3504.32|0
1605628800000|2020-11-17 16:00:00|3539.45|3539.45|3552.83|3552.83|3554.89|3554.89|3537.04|3537.04|0
1605686400000|2020-11-18 08:00:00|3489.87|3489.87|3513.1|3513.1|3521.93|3521.93|3489.87|3489.87|0
1605690000000|2020-11-18 09:00:00|3512.89|3512.89|3509.97|3509.97|3513.1|3513.1|3495|3495|0
1605693600000|2020-11-18 10:00:00|3510.3|3510.3|3502.99|3502.99|3528.04|3528.04|3502.59|3502.59|0
1605697200000|2020-11-18 11:00:00|3503.39|3503.39|3524.3|3524.3|3539.36|3539.36|3499.77|3499.77|0
1605700800000|2020-11-18 12:00:00|3526.01|3526.01|3534.1|3534.1|3536.87|3536.87|3522.51|3522.51|0
1605704400000|2020-11-18 13:00:00|3534.25|3534.25|3553.61|3553.61|3556.58|3556.58|3525.15|3525.15|0
1605708000000|2020-11-18 14:00:00|3553.21|3553.21|3561.55|3561.55|3564.61|3564.61|3548.26|3548.26|0
1605711600000|2020-11-18 15:00:00|3561.43|3561.43|3565.45|3565.45|3578.34|3578.34|3559.39|3559.39|0
1605715200000|2020-11-18 16:00:00|3565.11|3565.11|3584.86|3584.86|3585.92|3585.92|3565.11|3565.11|0
1605772800000|2020-11-19 08:00:00|3613.43|3613.43|3591.58|3591.58|3613.43|3613.43|3585.52|3585.52|0
1605776400000|2020-11-19 09:00:00|3591.19|3591.19|3594.78|3594.78|3606.17|3606.17|3584.67|3584.67|0
1605780000000|2020-11-19 10:00:00|3594.54|3594.54|3574.61|3574.61|3596.43|3596.43|3573.51|3573.51|0
1605783600000|2020-11-19 11:00:00|3575.09|3575.09|3578.58|3578.58|3586.88|3586.88|3574.38|3574.38|0
1605787200000|2020-11-19 12:00:00|3578.75|3578.75|3586.91|3586.91|3601.95|3601.95|3575.46|3575.46|0
1605790800000|2020-11-19 13:00:00|3586.64|3586.64|3573.77|3573.77|3586.64|3586.64|3561.19|3561.19|0
1605794400000|2020-11-19 14:00:00|3573.52|3573.52|3578.68|3578.68|3581.78|3581.78|3552.13|3552.13|0
1605798000000|2020-11-19 15:00:00|3578.52|3578.52|3571.53|3571.53|3579.63|3579.63|3569.69|3569.69|0
1605801600000|2020-11-19 16:00:00|3571.78|3571.78|3571.86|3571.86|3575.11|3575.11|3562.39|3562.39|0
1605859200000|2020-11-20 08:00:00|3612.19|3612.19|3634.74|3634.74|3649.46|3649.46|3607.86|3607.86|0
1605862800000|2020-11-20 09:00:00|3634.89|3634.89|3650.12|3650.12|3658.88|3658.88|3634.89|3634.89|0
1605866400000|2020-11-20 10:00:00|3648.81|3648.81|3654.51|3654.51|3668.98|3668.98|3648.81|3648.81|0
1605870000000|2020-11-20 11:00:00|3652.92|3652.92|3650.57|3650.57|3654.06|3654.06|3645.25|3645.25|0
1605873600000|2020-11-20 12:00:00|3650.48|3650.48|3647.38|3647.38|3653.01|3653.01|3645.99|3645.99|0
1605877200000|2020-11-20 13:00:00|3646.98|3646.98|3624.86|3624.86|3649.88|3649.88|3621.7|3621.7|0
1605880800000|2020-11-20 14:00:00|3625.03|3625.03|3617.93|3617.93|3637.02|3637.02|3616.35|3616.35|0
1605884400000|2020-11-20 15:00:00|3615.88|3615.88|3613.83|3613.83|3622.17|3622.17|3602.42|3602.42|0
1605888000000|2020-11-20 16:00:00|3613.99|3613.99|3620.85|3620.85|3621.35|3621.35|3611.96|3611.96|0
1606118400000|2020-11-23 08:00:00|3692.37|3692.37|3673.58|3673.58|3696.31|3696.31|3670.81|3670.81|0
1606122000000|2020-11-23 09:00:00|3673.98|3673.98|3678.87|3678.87|3684.03|3684.03|3666.75|3666.75|0
1606125600000|2020-11-23 10:00:00|3679.27|3679.27|3682.97|3682.97|3685.24|3685.24|3672.96|3672.96|0
1606129200000|2020-11-23 11:00:00|3682.28|3682.28|3687.82|3687.82|3689.4|3689.4|3674.6|3674.6|0
1606132800000|2020-11-23 12:00:00|3687.13|3687.13|3678.74|3678.74|3691.46|3691.46|3668.91|3668.91|0
1606136400000|2020-11-23 13:00:00|3679.19|3679.19|3681.12|3681.12|3687.43|3687.43|3671.81|3671.81|0
1606140000000|2020-11-23 14:00:00|3680.82|3680.82|3707.36|3707.36|3723.8|3723.8|3673.65|3673.65|0
1606143600000|2020-11-23 15:00:00|3706.56|3706.56|3726.71|3726.71|3727.61|3727.61|3703.47|3703.47|0
1606147200000|2020-11-23 16:00:00|3727.5|3727.5|3714.07|3714.07|3728.67|3728.67|3707.87|3707.87|0
1606204800000|2020-11-24 08:00:00|3796.63|3796.63|3798.36|3798.36|3822.68|3822.68|3786.68|3786.68|0
1606208400000|2020-11-24 09:00:00|3798.28|3798.28|3801.8|3801.8|3809.22|3809.22|3785.31|3785.31|0
1606212000000|2020-11-24 10:00:00|3801.92|3801.92|3824.65|3824.65|3825.56|3825.56|3799.42|3799.42|0
1606215600000|2020-11-24 11:00:00|3824.74|3824.74|3839.29|3839.29|3846.87|3846.87|3821.62|3821.62|0
1606219200000|2020-11-24 12:00:00|3838.89|3838.89|3796.56|3796.56|3839.31|3839.31|3794.27|3794.27|0
1606222800000|2020-11-24 13:00:00|3796.96|3796.96|3795.94|3795.94|3812.37|3812.37|3792|3792|0
1606226400000|2020-11-24 14:00:00|3794.57|3794.57|3787.1|3787.1|3797.98|3797.98|3776.42|3776.42|0
1606230000000|2020-11-24 15:00:00|3785.52|3785.52|3788.81|3788.81|3791.89|3791.89|3770.23|3770.23|0
1606233600000|2020-11-24 16:00:00|3788.42|3788.42|3797.96|3797.96|3803.26|3803.26|3786.03|3786.03|0
1606291200000|2020-11-25 08:00:00|3809.56|3809.56|3796.04|3796.04|3829.37|3829.37|3766.72|3766.72|0
1606294800000|2020-11-25 09:00:00|3795.98|3795.98|3718.66|3718.66|3801.16|3801.16|3705.33|3705.33|0
1606298400000|2020-11-25 10:00:00|3718.78|3718.78|3729.39|3729.39|3742.91|3742.91|3716.42|3716.42|0
1606302000000|2020-11-25 11:00:00|3729.25|3729.25|3726.22|3726.22|3736.43|3736.43|3715.34|3715.34|0
1606305600000|2020-11-25 12:00:00|3726.14|3726.14|3719.64|3719.64|3732.12|3732.12|3696.72|3696.72|0
1606309200000|2020-11-25 13:00:00|3719.89|3719.89|3733.87|3733.87|3734.92|3734.92|3718.05|3718.05|0
1606312800000|2020-11-25 14:00:00|3734.26|3734.26|3722.66|3722.66|3747.65|3747.65|3719.3|3719.3|0
1606316400000|2020-11-25 15:00:00|3724.03|3724.03|3695.28|3695.28|3726.31|3726.31|3695.12|3695.12|0
1606320000000|2020-11-25 16:00:00|3695.19|3695.19|3700.88|3700.88|3702.98|3702.98|3688.11|3688.11|0
1606377600000|2020-11-26 08:00:00|3684.8|3684.8|3672.94|3672.94|3690.66|3690.66|3670.5|3670.5|0
1606381200000|2020-11-26 09:00:00|3673.62|3673.62|3679.25|3679.25|3695.15|3695.15|3669.06|3669.06|0
1606384800000|2020-11-26 10:00:00|3679.17|3679.17|3644.36|3644.36|3685.12|3685.12|3644.36|3644.36|0
1606388400000|2020-11-26 11:00:00|3643.96|3643.96|3654.05|3654.05|3662.85|3662.85|3641.93|3641.93|0
1606392000000|2020-11-26 12:00:00|3653.45|3653.45|3655.18|3655.18|3661.83|3661.83|3647.15|3647.15|0
1606395600000|2020-11-26 13:00:00|3655.58|3655.58|3647.54|3647.54|3656.15|3656.15|3645.12|3645.12|0
1606399200000|2020-11-26 14:00:00|3647.66|3647.66|3647.45|3647.45|3659.32|3659.32|3644.39|3644.39|0
1606402800000|2020-11-26 15:00:00|3647.57|3647.57|3651.28|3651.28|3652.28|3652.28|3631.1|3631.1|0
1606406400000|2020-11-26 16:00:00|3651.13|3651.13|3669.04|3669.04|3672.96|3672.96|3651.08|3651.08|0
1606464000000|2020-11-27 08:00:00|3620.79|3620.79|3604.23|3604.23|3624.04|3624.04|3584.39|3584.39|0
1606467600000|2020-11-27 09:00:00|3604.39|3604.39|3611.79|3611.79|3620.33|3620.33|3600.35|3600.35|0
1606471200000|2020-11-27 10:00:00|3611.11|3611.11|3631.57|3631.57|3631.97|3631.97|3605.38|3605.38|0
1606474800000|2020-11-27 11:00:00|3631.17|3631.17|3651.99|3651.99|3653.66|3653.66|3628.16|3628.16|0
1606478400000|2020-11-27 12:00:00|3652.4|3652.4|3660.85|3660.85|3665.27|3665.27|3644.85|3644.85|0
1606482000000|2020-11-27 13:00:00|3661.25|3661.25|3661.77|3661.77|3665.65|3665.65|3654.2|3654.2|0
1606485600000|2020-11-27 14:00:00|3661.09|3661.09|3683.46|3683.46|3686.94|3686.94|3659.21|3659.21|0
1606489200000|2020-11-27 15:00:00|3683.29|3683.29|3631.64|3631.64|3686.57|3686.57|3631.64|3631.64|0
1606492800000|2020-11-27 16:00:00|3631.35|3631.35|3644.24|3644.24|3644.71|3644.71|3623.87|3623.87|0
1606723200000|2020-11-30 08:00:00|3644.35|3644.35|3667.44|3667.44|3684.91|3684.91|3638.29|3638.29|0
1606726800000|2020-11-30 09:00:00|3667.23|3667.23|3673.57|3673.57|3694.95|3694.95|3666.24|3666.24|0
1606730400000|2020-11-30 10:00:00|3674.36|3674.36|3667.91|3667.91|3693.74|3693.74|3666.5|3666.5|0
1606734000000|2020-11-30 11:00:00|3667.23|3667.23|3643.44|3643.44|3668.15|3668.15|3639.52|3639.52|0
1606737600000|2020-11-30 12:00:00|3643.36|3643.36|3644.62|3644.62|3657.45|3657.45|3643.36|3643.36|0
1606741200000|2020-11-30 13:00:00|3645.31|3645.31|3663.67|3663.67|3663.67|3663.67|3640.71|3640.71|0
1606744800000|2020-11-30 14:00:00|3663.27|3663.27|3619.8|3619.8|3663.54|3663.54|3612.95|3612.95|0
1606748400000|2020-11-30 15:00:00|3620.49|3620.49|3628.56|3628.56|3636.38|3636.38|3612.21|3612.21|0
1606752000000|2020-11-30 16:00:00|3628.11|3628.11|3612.35|3612.35|3631.39|3631.39|3610.94|3610.94|0
1606809600000|2020-12-01 08:00:00|3606.11|3606.11|3640.25|3640.25|3643.82|3643.82|3605.47|3605.47|0
1606813200000|2020-12-01 09:00:00|3640.93|3640.93|3670.73|3670.73|3673.22|3673.22|3640.93|3640.93|0
1606816800000|2020-12-01 10:00:00|3669.93|3669.93|3683.71|3683.71|3683.71|3683.71|3669.61|3669.61|0
1606820400000|2020-12-01 11:00:00|3683.87|3683.87|3674.97|3674.97|3689.29|3689.29|3667.67|3667.67|0
1606824000000|2020-12-01 12:00:00|3676.16|3676.16|3672.43|3672.43|3676.85|3676.85|3664.2|3664.2|0
1606827600000|2020-12-01 13:00:00|3673.22|3673.22|3668.33|3668.33|3676.75|3676.75|3663.19|3663.19|0
1606831200000|2020-12-01 14:00:00|3668|3668|3697.33|3697.33|3697.97|3697.97|3663.12|3663.12|0
1606834800000|2020-12-01 15:00:00|3698.7|3698.7|3701.13|3701.13|3702.81|3702.81|3681.88|3681.88|0
1606838400000|2020-12-01 16:00:00|3700.73|3700.73|3723.33|3723.33|3724.28|3724.28|3694.44|3694.44|0
1606896000000|2020-12-02 08:00:00|3722.28|3722.28|3729.06|3729.06|3735.3|3735.3|3717.16|3717.16|0
1606899600000|2020-12-02 09:00:00|3729.31|3729.31|3724.56|3724.56|3730.08|3730.08|3706.6|3706.6|0
1606903200000|2020-12-02 10:00:00|3725.35|3725.35|3722.33|3722.33|3736.18|3736.18|3720.74|3720.74|0
1606906800000|2020-12-02 11:00:00|3722.72|3722.72|3709.96|3709.96|3723.12|3723.12|3687.23|3687.23|0
1606910400000|2020-12-02 12:00:00|3710.75|3710.75|3700.39|3700.39|3716.3|3716.3|3699.26|3699.26|0
1606914000000|2020-12-02 13:00:00|3701.08|3701.08|3699.69|3699.69|3707.27|3707.27|3694.41|3694.41|0
1606917600000|2020-12-02 14:00:00|3700.11|3700.11|3743.82|3743.82|3743.98|3743.98|3697.33|3697.33|0
1606921200000|2020-12-02 15:00:00|3743.14|3743.14|3758.19|3758.19|3758.19|3758.19|3735.48|3735.48|0
1606924800000|2020-12-02 16:00:00|3758.59|3758.59|3761.68|3761.68|3780.09|3780.09|3757|3757|0
1606982400000|2020-12-03 08:00:00|3848.21|3848.21|3822.75|3822.75|3870.94|3870.94|3818.04|3818.04|0
1606986000000|2020-12-03 09:00:00|3822.45|3822.45|3835.3|3835.3|3843.28|3843.28|3815.85|3815.85|0
1606989600000|2020-12-03 10:00:00|3835.15|3835.15|3850.32|3850.32|3853.1|3853.1|3833.96|3833.96|0
1606993200000|2020-12-03 11:00:00|3850.71|3850.71|3858.38|3858.38|3882.51|3882.51|3848.42|3848.42|0
1606996800000|2020-12-03 12:00:00|3858.55|3858.55|3851.95|3851.95|3868.59|3868.59|3841.59|3841.59|0
1607000400000|2020-12-03 13:00:00|3852.42|3852.42|3865.84|3865.84|3873.08|3873.08|3846.71|3846.71|0
1607004000000|2020-12-03 14:00:00|3865.44|3865.44|3894.67|3894.67|3910.35|3910.35|3856.76|3856.76|0
1607007600000|2020-12-03 15:00:00|3894.75|3894.75|3960.11|3960.11|3960.11|3960.11|3892.77|3892.77|0
1607011200000|2020-12-03 16:00:00|3959.42|3959.42|3980|3980|3982.33|3982.33|3953.39|3953.39|0
1607068800000|2020-12-04 08:00:00|3971.2|3971.2|3963.02|3963.02|3986.96|3986.96|3956.63|3956.63|0
1607072400000|2020-12-04 09:00:00|3963.41|3963.41|3940.24|3940.24|3964.34|3964.34|3926.8|3926.8|0
1607076000000|2020-12-04 10:00:00|3940.82|3940.82|3944.77|3944.77|3946.23|3946.23|3914.01|3914.01|0
1607079600000|2020-12-04 11:00:00|3944.09|3944.09|3953.56|3953.56|3964.68|3964.68|3939.1|3939.1|0
1607083200000|2020-12-04 12:00:00|3953.16|3953.16|3952.28|3952.28|3955.37|3955.37|3939.77|3939.77|0
1607086800000|2020-12-04 13:00:00|3952.96|3952.96|3937.7|3937.7|3956.92|3956.92|3934.83|3934.83|0
1607090400000|2020-12-04 14:00:00|3937.85|3937.85|3930.79|3930.79|3946.26|3946.26|3920.82|3920.82|0
1607094000000|2020-12-04 15:00:00|3930.55|3930.55|3903.6|3903.6|3930.55|3930.55|3903.6|3903.6|0
1607097600000|2020-12-04 16:00:00|3903.76|3903.76|3898.98|3898.98|3907.39|3907.39|3894.84|3894.84|0
1607328000000|2020-12-07 08:00:00|3924.86|3924.86|3872.33|3872.33|3932.75|3932.75|3864.27|3864.27|0
1607331600000|2020-12-07 09:00:00|3872.39|3872.39|3909.55|3909.55|3926.99|3926.99|3862.62|3862.62|0
1607335200000|2020-12-07 10:00:00|3910.34|3910.34|3932.38|3932.38|3944.72|3944.72|3907.13|3907.13|0
1607338800000|2020-12-07 11:00:00|3931.7|3931.7|3949.14|3949.14|3953.52|3953.52|3926.27|3926.27|0
1607342400000|2020-12-07 12:00:00|3947.61|3947.61|3907.3|3907.3|3950.47|3950.47|3896.93|3896.93|0
1607346000000|2020-12-07 13:00:00|3908.49|3908.49|3875.59|3875.59|3913.5|3913.5|3874.79|3874.79|0
1607349600000|2020-12-07 14:00:00|3875.36|3875.36|3897.76|3897.76|3911.03|3911.03|3875.36|3875.36|0
1607353200000|2020-12-07 15:00:00|3898.26|3898.26|3890.61|3890.61|3910.21|3910.21|3887.65|3887.65|0
1607356800000|2020-12-07 16:00:00|3891.29|3891.29|3895.48|3895.48|3895.48|3895.48|3873.78|3873.78|0
1607414400000|2020-12-08 08:00:00|3858.95|3858.95|3857.67|3857.67|3867.55|3867.55|3848.55|3848.55|0
1607418000000|2020-12-08 09:00:00|3857.59|3857.59|3852.44|3852.44|3874.18|3874.18|3851.08|3851.08|0
1607421600000|2020-12-08 10:00:00|3852.04|3852.04|3825.16|3825.16|3852.84|3852.84|3824.04|3824.04|0
1607425200000|2020-12-08 11:00:00|3824.77|3824.77|3796.3|3796.3|3826.39|3826.39|3796.03|3796.03|0
1607428800000|2020-12-08 12:00:00|3795.51|3795.51|3808.64|3808.64|3808.9|3808.9|3792.93|3792.93|0
1607432400000|2020-12-08 13:00:00|3808.79|3808.79|3808.31|3808.31|3821.63|3821.63|3801.78|3801.78|0
1607436000000|2020-12-08 14:00:00|3808.56|3808.56|3832.5|3832.5|3836.01|3836.01|3806.51|3806.51|0
1607439600000|2020-12-08 15:00:00|3832.33|3832.33|3804.63|3804.63|3832.33|3832.33|3804|3804|0
1607443200000|2020-12-08 16:00:00|3805.03|3805.03|3806.74|3806.74|3809.14|3809.14|3801.13|3801.13|0
1607500800000|2020-12-09 08:00:00|3829.58|3829.58|3861.08|3861.08|3869.05|3869.05|3827.8|3827.8|0
1607504400000|2020-12-09 09:00:00|3860.39|3860.39|3839.54|3839.54|3861.45|3861.45|3834.28|3834.28|0
1607508000000|2020-12-09 10:00:00|3840.33|3840.33|3844.53|3844.53|3851.55|3851.55|3836.25|3836.25|0
1607511600000|2020-12-09 11:00:00|3844.68|3844.68|3841.22|3841.22|3846.54|3846.54|3836.76|3836.76|0
1607515200000|2020-12-09 12:00:00|3841.06|3841.06|3852.29|3852.29|3853.12|3853.12|3834.9|3834.9|0
1607518800000|2020-12-09 13:00:00|3851.1|3851.1|3866.91|3866.91|3870.82|3870.82|3848.77|3848.77|0
1607522400000|2020-12-09 14:00:00|3866.51|3866.51|3838.24|3838.24|3866.51|3866.51|3838.18|3838.18|0
1607526000000|2020-12-09 15:00:00|3837.56|3837.56|3847|3847|3861.15|3861.15|3837.56|3837.56|0
1607529600000|2020-12-09 16:00:00|3847.69|3847.69|3856.25|3856.25|3861.91|3861.91|3842.45|3842.45|0
1607587200000|2020-12-10 08:00:00|3829.6|3829.6|3820.58|3820.58|3835.78|3835.78|3804.75|3804.75|0
1607590800000|2020-12-10 09:00:00|3819.79|3819.79|3822.78|3822.78|3833.82|3833.82|3818.68|3818.68|0
1607594400000|2020-12-10 10:00:00|3822.1|3822.1|3826.8|3826.8|3827.9|3827.9|3818.91|3818.91|0
1607598000000|2020-12-10 11:00:00|3820|3820|3815.46|3815.46|3824.69|3824.69|3801.43|3801.43|0
1607601600000|2020-12-10 12:00:00|3814.9|3814.9|3800.56|3800.56|3816.55|3816.55|3793.94|3793.94|0
1607605200000|2020-12-10 13:00:00|3800.96|3800.96|3785.9|3785.9|3805.97|3805.97|3779.31|3779.31|0
1607608800000|2020-12-10 14:00:00|3785.82|3785.82|3780.42|3780.42|3791.27|3791.27|3763.74|3763.74|0
1607612400000|2020-12-10 15:00:00|3781.21|3781.21|3806.99|3806.99|3808.2|3808.2|3781.21|3781.21|0
1607616000000|2020-12-10 16:00:00|3807.15|3807.15|3799.07|3799.07|3822.75|3822.75|3796.73|3796.73|0
1607673600000|2020-12-11 08:00:00|3705.01|3705.01|3687.47|3687.47|3712.7|3712.7|3654.15|3654.15|0
1607677200000|2020-12-11 09:00:00|3687.64|3687.64|3697.42|3697.42|3720.61|3720.61|3687.64|3687.64|0
1607680800000|2020-12-11 10:00:00|3697.02|3697.02|3700.04|3700.04|3709.08|3709.08|3684.39|3684.39|0
1607684400000|2020-12-11 11:00:00|3699.88|3699.88|3665.79|3665.79|3701.84|3701.84|3644.07|3644.07|0
1607688000000|2020-12-11 12:00:00|3667.38|3667.38|3672.29|3672.29|3675.63|3675.63|3653.49|3653.49|0
1607691600000|2020-12-11 13:00:00|3672.69|3672.69|3667.37|3667.37|3672.74|3672.74|3647.18|3647.18|0
1607695200000|2020-12-11 14:00:00|3667.61|3667.61|3699.21|3699.21|3704.87|3704.87|3662.73|3662.73|0
1607698800000|2020-12-11 15:00:00|3699.61|3699.61|3691.03|3691.03|3704.81|3704.81|3678.17|3678.17|0
1607702400000|2020-12-11 16:00:00|3690.95|3690.95|3686.39|3686.39|3700.47|3700.47|3678.9|3678.9|0
1607932800000|2020-12-14 08:00:00|3746.63|3746.63|3762.58|3762.58|3765.4|3765.4|3734.17|3734.17|0
1607936400000|2020-12-14 09:00:00|3761.79|3761.79|3763.91|3763.91|3770.61|3770.61|3752.02|3752.02|0
1607940000000|2020-12-14 10:00:00|3764.31|3764.31|3785.9|3785.9|3803.09|3803.09|3762.89|3762.89|0
1607943600000|2020-12-14 11:00:00|3785.22|3785.22|3794.5|3794.5|3814.72|3814.72|3784.92|3784.92|0
1607947200000|2020-12-14 12:00:00|3794.1|3794.1|3766.78|3766.78|3794.1|3794.1|3757.18|3757.18|0
1607950800000|2020-12-14 13:00:00|3767.17|3767.17|3772.38|3772.38|3775.89|3775.89|3755.97|3755.97|0
1607954400000|2020-12-14 14:00:00|3771.98|3771.98|3738.28|3738.28|3771.98|3771.98|3726.7|3726.7|0
1607958000000|2020-12-14 15:00:00|3738.96|3738.96|3730.59|3730.59|3754.36|3754.36|3730.44|3730.44|0
1607961600000|2020-12-14 16:00:00|3730.74|3730.74|3721.79|3721.79|3734.21|3734.21|3721.79|3721.79|0
1608019200000|2020-12-15 08:00:00|3703.16|3703.16|3734.46|3734.46|3741.55|3741.55|3681.18|3681.18|0
1608022800000|2020-12-15 09:00:00|3734.71|3734.71|3713.53|3713.53|3737.15|3737.15|3710.42|3710.42|0
1608026400000|2020-12-15 10:00:00|3712.84|3712.84|3713.73|3713.73|3718.75|3718.75|3706.89|3706.89|0
1608030000000|2020-12-15 11:00:00|3713.33|3713.33|3690.36|3690.36|3713.33|3713.33|3675.66|3675.66|0
1608033600000|2020-12-15 12:00:00|3690.44|3690.44|3668.28|3668.28|3702.43|3702.43|3662.77|3662.77|0
1608037200000|2020-12-15 13:00:00|3667.88|3667.88|3669.71|3669.71|3681.08|3681.08|3660.46|3660.46|0
1608040800000|2020-12-15 14:00:00|3669.31|3669.31|3641.78|3641.78|3673.63|3673.63|3638.72|3638.72|0
1608044400000|2020-12-15 15:00:00|3641.43|3641.43|3674.11|3674.11|3674.75|3674.75|3638.78|3638.78|0
1608048000000|2020-12-15 16:00:00|3674.9|3674.9|3698.8|3698.8|3699.13|3699.13|3667.12|3667.12|0
1608105600000|2020-12-16 08:00:00|3725.5|3725.5|3745.86|3745.86|3755.55|3755.55|3725.5|3725.5|0
1608109200000|2020-12-16 09:00:00|3745.97|3745.97|3734.39|3734.39|3745.97|3745.97|3726.26|3726.26|0
1608112800000|2020-12-16 10:00:00|3734.44|3734.44|3723.41|3723.41|3737.78|3737.78|3720.21|3720.21|0
1608116400000|2020-12-16 11:00:00|3722.72|3722.72|3707.39|3707.39|3727.97|3727.97|3705.12|3705.12|0
1608120000000|2020-12-16 12:00:00|3707.48|3707.48|3695.63|3695.63|3707.48|3707.48|3690.15|3690.15|0
1608123600000|2020-12-16 13:00:00|3696.03|3696.03|3677.51|3677.51|3697.31|3697.31|3674.35|3674.35|0
1608127200000|2020-12-16 14:00:00|3677.43|3677.43|3684.52|3684.52|3689.22|3689.22|3673.85|3673.85|0
1608130800000|2020-12-16 15:00:00|3685.31|3685.31|3669.32|3669.32|3685.31|3685.31|3665.03|3665.03|0
1608134400000|2020-12-16 16:00:00|3669.72|3669.72|3687.31|3687.31|3687.33|3687.33|3669.38|3669.38|0
1608192000000|2020-12-17 08:00:00|3667.57|3667.57|3667.74|3667.74|3681.04|3681.04|3659.15|3659.15|0
1608195600000|2020-12-17 09:00:00|3667.57|3667.57|3654.33|3654.33|3680.49|3680.49|3643.68|3643.68|0
1608199200000|2020-12-17 10:00:00|3654.48|3654.48|3642.72|3642.72|3658.25|3658.25|3640.97|3640.97|0
1608202800000|2020-12-17 11:00:00|3642.64|3642.64|3657.5|3657.5|3663.82|3663.82|3639.19|3639.19|0
1608206400000|2020-12-17 12:00:00|3657.75|3657.75|3651.27|3651.27|3657.9|3657.9|3634.08|3634.08|0
1608210000000|2020-12-17 13:00:00|3651.21|3651.21|3648.84|3648.84|3654.63|3654.63|3643.29|3643.29|0
1608213600000|2020-12-17 14:00:00|3648.68|3648.68|3658.95|3658.95|3661.04|3661.04|3639.95|3639.95|0
1608217200000|2020-12-17 15:00:00|3658.55|3658.55|3622.2|3622.2|3659.94|3659.94|3619.2|3619.2|0
1608220800000|2020-12-17 16:00:00|3622.88|3622.88|3622.97|3622.97|3632.1|3632.1|3619.65|3619.65|0
1608278400000|2020-12-18 08:00:00|3617.82|3617.82|3643.14|3643.14|3659.02|3659.02|3616.87|3616.87|0
1608282000000|2020-12-18 09:00:00|3643.47|3643.47|3644.06|3644.06|3655.56|3655.56|3638.64|3638.64|0
1608285600000|2020-12-18 10:00:00|3644.15|3644.15|3638.44|3638.44|3652.22|3652.22|3612.44|3612.44|0
1608289200000|2020-12-18 11:00:00|3638.1|3638.1|3636.33|3636.33|3646.23|3646.23|3624.23|3624.23|0
1608292800000|2020-12-18 12:00:00|3636.39|3636.39|3617.6|3617.6|3638.54|3638.54|3617.6|3617.6|0
1608296400000|2020-12-18 13:00:00|3617.75|3617.75|3616.16|3616.16|3625.87|3625.87|3609.87|3609.87|0
1608300000000|2020-12-18 14:00:00|3616.84|3616.84|3615.77|3615.77|3637.28|3637.28|3614.69|3614.69|0
1608303600000|2020-12-18 15:00:00|3615.62|3615.62|3617.79|3617.79|3622.57|3622.57|3606.75|3606.75|0
1608307200000|2020-12-18 16:00:00|3617.87|3617.87|3614.74|3614.74|3624.25|3624.25|3611.86|3611.86|0
1608537600000|2020-12-21 08:00:00|3488.49|3488.49|3507.67|3507.67|3530.72|3530.72|3460.9|3460.9|0
1608541200000|2020-12-21 09:00:00|3507.18|3507.18|3474.39|3474.39|3518.48|3518.48|3465.82|3465.82|0
1608544800000|2020-12-21 10:00:00|3474.23|3474.23|3423.42|3423.42|3475.12|3475.12|3411.22|3411.22|0
1608548400000|2020-12-21 11:00:00|3422.92|3422.92|3475.22|3475.22|3488.03|3488.03|3420.37|3420.37|0
1608552000000|2020-12-21 12:00:00|3475.91|3475.91|3469.33|3469.33|3491.74|3491.74|3462.31|3462.31|0
1608555600000|2020-12-21 13:00:00|3468.96|3468.96|3445.44|3445.44|3468.96|3468.96|3439.72|3439.72|0
1608559200000|2020-12-21 14:00:00|3446.12|3446.12|3509.34|3509.34|3517.98|3517.98|3441.78|3441.78|0
1608562800000|2020-12-21 15:00:00|3509|3509|3552.2|3552.2|3559.24|3559.24|3499.11|3499.11|0
1608566400000|2020-12-21 16:00:00|3552.55|3552.55|3556.03|3556.03|3572.94|3572.94|3550.79|3550.79|0
1608624000000|2020-12-22 08:00:00|3526.94|3526.94|3573.57|3573.57|3578.28|3578.28|3526.94|3526.94|0
1608627600000|2020-12-22 09:00:00|3573.92|3573.92|3550.45|3550.45|3590.53|3590.53|3550.45|3550.45|0
1608631200000|2020-12-22 10:00:00|3550.84|3550.84|3536.63|3536.63|3553.95|3553.95|3533.22|3533.22|0
1608634800000|2020-12-22 11:00:00|3536.69|3536.69|3563.19|3563.19|3567.74|3567.74|3536.61|3536.61|0
1608638400000|2020-12-22 12:00:00|3563.55|3563.55|3563.25|3563.25|3573.1|3573.1|3558.92|3558.92|0
1608642000000|2020-12-22 13:00:00|3563.3|3563.3|3563.66|3563.66|3568.44|3568.44|3559.64|3559.64|0
1608645600000|2020-12-22 14:00:00|3564.14|3564.14|3566.85|3566.85|3566.85|3566.85|3551.36|3551.36|0
1608649200000|2020-12-22 15:00:00|3566.06|3566.06|3594.24|3594.24|3596.48|3596.48|3564.97|3564.97|0
1608652800000|2020-12-22 16:00:00|3594.58|3594.58|3598.99|3598.99|3600.27|3600.27|3586.67|3586.67|0
1608710400000|2020-12-23 08:00:00|3618.14|3618.14|3637.22|3637.22|3641.58|3641.58|3618.14|3618.14|0
1608714000000|2020-12-23 09:00:00|3636.42|3636.42|3640.58|3640.58|3645.15|3645.15|3623.56|3623.56|0
1608717600000|2020-12-23 10:00:00|3640.74|3640.74|3635.53|3635.53|3650.11|3650.11|3626.3|3626.3|0
1608721200000|2020-12-23 11:00:00|3634.85|3634.85|3650.52|3650.52|3650.92|3650.92|3624.55|3624.55|0
1608724800000|2020-12-23 12:00:00|3650.12|3650.12|3631.71|3631.71|3650.12|3650.12|3622.88|3622.88|0
1608728400000|2020-12-23 13:00:00|3631.87|3631.87|3630.57|3630.57|3638.81|3638.81|3621.68|3621.68|0
1608732000000|2020-12-23 14:00:00|3630.51|3630.51|3657.48|3657.48|3669.17|3669.17|3630.01|3630.01|0
1608735600000|2020-12-23 15:00:00|3657.88|3657.88|3665.66|3665.66|3666.96|3666.96|3643.66|3643.66|0
1608739200000|2020-12-23 16:00:00|3665.5|3665.5|3673.54|3673.54|3677.07|3677.07|3663.07|3663.07|0
1608796800000|2020-12-24 08:00:00|3713.21|3713.21|3733.84|3733.84|3734.73|3734.73|3709.72|3709.72|0
1608800400000|2020-12-24 09:00:00|3733.05|3733.05|3719.94|3719.94|3733.05|3733.05|3710.63|3710.63|0
1608804000000|2020-12-24 10:00:00|3719.14|3719.14|3695.93|3695.93|3723.92|3723.92|3689.71|3689.71|0
1608807600000|2020-12-24 11:00:00|3696.04|3696.04|3706.29|3706.29|3711.89|3711.89|3690.87|3690.87|0
1608811200000|2020-12-24 12:00:00|3706.87|3706.87|3714.94|3714.94|3718.3|3718.3|3698.89|3698.89|0
1609228800000|2020-12-29 08:00:00|3759.03|3759.03|3767.41|3767.41|3789.79|3789.79|3747.02|3747.02|0
1609232400000|2020-12-29 09:00:00|3768.2|3768.2|3780.64|3780.64|3791.88|3791.88|3765.17|3765.17|0
1609236000000|2020-12-29 10:00:00|3782.4|3782.4|3753.29|3753.29|3789.58|3789.58|3749|3749|0
1609239600000|2020-12-29 11:00:00|3753.03|3753.03|3738.52|3738.52|3753.03|3753.03|3733.1|3733.1|0
1609243200000|2020-12-29 12:00:00|3738.12|3738.12|3733.32|3733.32|3743.35|3743.35|3730.98|3730.98|0
1609246800000|2020-12-29 13:00:00|3732.64|3732.64|3738.25|3738.25|3739.05|3739.05|3725.35|3725.35|0
1609250400000|2020-12-29 14:00:00|3738.36|3738.36|3717.31|3717.31|3743.14|3743.14|3711.3|3711.3|0
1609254000000|2020-12-29 15:00:00|3716.52|3716.52|3708.98|3708.98|3720.63|3720.63|3701.23|3701.23|0
1609257600000|2020-12-29 16:00:00|3709.23|3709.23|3711.02|3711.02|3716.36|3716.36|3706.32|3706.32|0
1609315200000|2020-12-30 08:00:00|3715.1|3715.1|3713.85|3713.85|3728.54|3728.54|3706.19|3706.19|0
1609318800000|2020-12-30 09:00:00|3714.02|3714.02|3717.26|3717.26|3726.11|3726.11|3707.46|3707.46|0
1609322400000|2020-12-30 10:00:00|3716.86|3716.86|3696.76|3696.76|3718.74|3718.74|3693.91|3693.91|0
1609326000000|2020-12-30 11:00:00|3696.07|3696.07|3693.64|3693.64|3708.24|3708.24|3690.27|3690.27|0
1609329600000|2020-12-30 12:00:00|3692.28|3692.28|3688.23|3688.23|3695.77|3695.77|3685.85|3685.85|0
1609333200000|2020-12-30 13:00:00|3688.15|3688.15|3675.99|3675.99|3694.2|3694.2|3667.67|3667.67|0
1609336800000|2020-12-30 14:00:00|3675.94|3675.94|3675.29|3675.29|3690.14|3690.14|3672.61|3672.61|0
1609340400000|2020-12-30 15:00:00|3675.21|3675.21|3668.35|3668.35|3679.25|3679.25|3663.49|3663.49|0
1609344000000|2020-12-30 16:00:00|3667.95|3667.95|3657.59|3657.59|3672.86|3672.86|3656.22|3656.22|0
1609401600000|2020-12-31 08:00:00|3610.61|3610.61|3593.95|3593.95|3621.11|3621.11|3591.84|3591.84|0
1609405200000|2020-12-31 09:00:00|3594.29|3594.29|3605.74|3605.74|3609.59|3609.59|3589.55|3589.55|0
1609408800000|2020-12-31 10:00:00|3604.71|3604.71|3630.11|3630.11|3633.71|3633.71|3604.02|3604.02|0
1609412400000|2020-12-31 11:00:00|3629.71|3629.71|3630.74|3630.74|3650.56|3650.56|3620.19|3620.19|0
1609416000000|2020-12-31 12:00:00|3632.45|3632.45|3634.27|3634.27|3641.65|3641.65|3626.88|3626.88|0
1609747200000|2021-01-04 08:00:00|3668.66|3668.66|3658.54|3658.54|3675.37|3675.37|3635.23|3635.23|0
1609750800000|2021-01-04 09:00:00|3659.34|3659.34|3675.57|3675.57|3697.02|3697.02|3657.22|3657.22|0
1609754400000|2021-01-04 10:00:00|3675.48|3675.48|3660.81|3660.81|3677.8|3677.8|3654.43|3654.43|0
1609758000000|2021-01-04 11:00:00|3660.48|3660.48|3651.6|3651.6|3663.8|3663.8|3651.2|3651.2|0
1609761600000|2021-01-04 12:00:00|3651.65|3651.65|3632.81|3632.81|3654|3654|3628.44|3628.44|0
1609765200000|2021-01-04 13:00:00|3632.56|3632.56|3627.89|3627.89|3643.3|3643.3|3620.67|3620.67|0
1609768800000|2021-01-04 14:00:00|3628.28|3628.28|3615.4|3615.4|3638.73|3638.73|3609.15|3609.15|0
1609772400000|2021-01-04 15:00:00|3615.79|3615.79|3561.29|3561.29|3619.68|3619.68|3542.16|3542.16|0
1609776000000|2021-01-04 16:00:00|3561.45|3561.45|3562.8|3562.8|3566.8|3566.8|3550.12|3550.12|0
1609833600000|2021-01-05 08:00:00|3576.65|3576.65|3580.31|3580.31|3599.07|3599.07|3567.73|3567.73|0
1609837200000|2021-01-05 09:00:00|3580.7|3580.7|3586.85|3586.85|3596.85|3596.85|3565.08|3565.08|0
1609840800000|2021-01-05 10:00:00|3586.17|3586.17|3570.36|3570.36|3600.88|3600.88|3565.83|3565.83|0
1609844400000|2021-01-05 11:00:00|3570.41|3570.41|3572.92|3572.92|3587.12|3587.12|3565.33|3565.33|0
1609848000000|2021-01-05 12:00:00|3572.53|3572.53|3572.68|3572.68|3581.61|3581.61|3560.06|3560.06|0
1609851600000|2021-01-05 13:00:00|3572.29|3572.29|3571.19|3571.19|3582.58|3582.58|3568.1|3568.1|0
1609855200000|2021-01-05 14:00:00|3571.24|3571.24|3598.95|3598.95|3610.35|3610.35|3569.8|3569.8|0
1609858800000|2021-01-05 15:00:00|3599.19|3599.19|3614.98|3614.98|3625.5|3625.5|3594.06|3594.06|0
1609862400000|2021-01-05 16:00:00|3614.92|3614.92|3622.67|3622.67|3625.31|3625.31|3612.88|3612.88|0
1609920000000|2021-01-06 08:00:00|3635.71|3635.71|3580.06|3580.06|3639.14|3639.14|3578.16|3578.16|0
1609923600000|2021-01-06 09:00:00|3580.39|3580.39|3599.36|3599.36|3607.82|3607.82|3573.32|3573.32|0
1609927200000|2021-01-06 10:00:00|3598.68|3598.68|3642.01|3642.01|3642.98|3642.98|3595.02|3595.02|0
1609930800000|2021-01-06 11:00:00|3641.52|3641.52|3640.75|3640.75|3645.53|3645.53|3631.4|3631.4|0
1609934400000|2021-01-06 12:00:00|3640.4|3640.4|3649.34|3649.34|3667.3|3667.3|3636.39|3636.39|0
1609938000000|2021-01-06 13:00:00|3649.73|3649.73|3670.02|3670.02|3673.27|3673.27|3646.58|3646.58|0
1609941600000|2021-01-06 14:00:00|3669.23|3669.23|3669.28|3669.28|3678.07|3678.07|3638.11|3638.11|0
1609945200000|2021-01-06 15:00:00|3669.96|3669.96|3665.65|3665.65|3680.43|3680.43|3663.93|3663.93|0
1609948800000|2021-01-06 16:00:00|3665.35|3665.35|3691.59|3691.59|3692.95|3692.95|3664.61|3664.61|0
1610006400000|2021-01-07 08:00:00|3658.36|3658.36|3648.72|3648.72|3682.68|3682.68|3636.6|3636.6|0
1610010000000|2021-01-07 09:00:00|3649.11|3649.11|3648.68|3648.68|3654.06|3654.06|3637.62|3637.62|0
1610013600000|2021-01-07 10:00:00|3648.63|3648.63|3626.92|3626.92|3650.88|3650.88|3626.92|3626.92|0
1610017200000|2021-01-07 11:00:00|3625.44|3625.44|3630.43|3630.43|3640.45|3640.45|3622.51|3622.51|0
1610020800000|2021-01-07 12:00:00|3630.53|3630.53|3659.92|3659.92|3659.92|3659.92|3630.53|3630.53|0
1610024400000|2021-01-07 13:00:00|3660.61|3660.61|3656.47|3656.47|3661.52|3661.52|3644.11|3644.11|0
1610028000000|2021-01-07 14:00:00|3656.31|3656.31|3672.73|3672.73|3684.36|3684.36|3656.19|3656.19|0
1610031600000|2021-01-07 15:00:00|3672.98|3672.98|3680.66|3680.66|3681.67|3681.67|3664.41|3664.41|0
1610035200000|2021-01-07 16:00:00|3680.74|3680.74|3673.18|3673.18|3685.75|3685.75|3667.84|3667.84|0
1610092800000|2021-01-08 08:00:00|3635.01|3635.01|3618.1|3618.1|3644.19|3644.19|3617.17|3617.17|0
1610096400000|2021-01-08 09:00:00|3616.51|3616.51|3626.16|3626.16|3630.12|3630.12|3606.87|3606.87|0
1610100000000|2021-01-08 10:00:00|3626.56|3626.56|3610.82|3610.82|3635.97|3635.97|3609.14|3609.14|0
1610103600000|2021-01-08 11:00:00|3609.79|3609.79|3613.87|3613.87|3621.94|3621.94|3605.3|3605.3|0
1610107200000|2021-01-08 12:00:00|3613.62|3613.62|3603.97|3603.97|3619.84|3619.84|3602.84|3602.84|0
1610110800000|2021-01-08 13:00:00|3604.09|3604.09|3611.18|3611.18|3617.04|3617.04|3596.68|3596.68|0
1610114400000|2021-01-08 14:00:00|3611.52|3611.52|3618.57|3618.57|3635.64|3635.64|3609.9|3609.9|0
1610118000000|2021-01-08 15:00:00|3618.66|3618.66|3622.69|3622.69|3631.44|3631.44|3615.56|3615.56|0
1610121600000|2021-01-08 16:00:00|3622.3|3622.3|3617.13|3617.13|3627.02|3627.02|3612.19|3612.19|0
1610352000000|2021-01-11 08:00:00|3577.72|3577.72|3593.27|3593.27|3598.98|3598.98|3577.72|3577.72|0
1610355600000|2021-01-11 09:00:00|3593.68|3593.68|3595.37|3595.37|3607.87|3607.87|3593.09|3593.09|0
1610359200000|2021-01-11 10:00:00|3595.2|3595.2|3609.9|3609.9|3613.62|3613.62|3594.8|3594.8|0
1610362800000|2021-01-11 11:00:00|3609.98|3609.98|3589.69|3589.69|3612.35|3612.35|3589.29|3589.29|0
1610366400000|2021-01-11 12:00:00|3590.37|3590.37|3586.02|3586.02|3597.05|3597.05|3584.65|3584.65|0
1610370000000|2021-01-11 13:00:00|3585.8|3585.8|3579.49|3579.49|3587.47|3587.47|3572.71|3572.71|0
1610373600000|2021-01-11 14:00:00|3579.79|3579.79|3592.04|3592.04|3598.53|3598.53|3564.41|3564.41|0
1610377200000|2021-01-11 15:00:00|3591.64|3591.64|3589.32|3589.32|3591.64|3591.64|3571.76|3571.76|0
1610380800000|2021-01-11 16:00:00|3588.98|3588.98|3588.77|3588.77|3590.21|3590.21|3574.61|3574.61|0
1610438400000|2021-01-12 08:00:00|3555.58|3555.58|3584.81|3584.81|3588.55|3588.55|3545.24|3545.24|0
1610442000000|2021-01-12 09:00:00|3585.6|3585.6|3584.76|3584.76|3595.84|3595.84|3581.84|3581.84|0
1610445600000|2021-01-12 10:00:00|3584.41|3584.41|3574.73|3574.73|3591.07|3591.07|3574.73|3574.73|0
1610449200000|2021-01-12 11:00:00|3575.07|3575.07|3574.94|3574.94|3577.77|3577.77|3566.25|3566.25|0
1610452800000|2021-01-12 12:00:00|3574.6|3574.6|3592.04|3592.04|3597.09|3597.09|3574.22|3574.22|0
1610456400000|2021-01-12 13:00:00|3592.38|3592.38|3591.83|3591.83|3599.44|3599.44|3587.08|3587.08|0
1610460000000|2021-01-12 14:00:00|3590.81|3590.81|3589.89|3589.89|3599.88|3599.88|3583.16|3583.16|0
1610463600000|2021-01-12 15:00:00|3590.14|3590.14|3589.62|3589.62|3597.1|3597.1|3583.18|3583.18|0
1610467200000|2021-01-12 16:00:00|3590.02|3590.02|3585.92|3585.92|3591.93|3591.93|3582.9|3582.9|0
1610524800000|2021-01-13 08:00:00|3573.86|3573.86|3572.26|3572.26|3576.97|3576.97|3564.82|3564.82|0
1610528400000|2021-01-13 09:00:00|3572.15|3572.15|3567.84|3567.84|3574.73|3574.73|3557.42|3557.42|0
1610532000000|2021-01-13 10:00:00|3567.15|3567.15|3557.41|3557.41|3567.5|3567.5|3539.36|3539.36|0
1610535600000|2021-01-13 11:00:00|3557.01|3557.01|3548.9|3548.9|3558.62|3558.62|3543.94|3543.94|0
1610539200000|2021-01-13 12:00:00|3548.98|3548.98|3539.11|3539.11|3549.61|3549.61|3535.76|3535.76|0
1610542800000|2021-01-13 13:00:00|3539.79|3539.79|3537.09|3537.09|3542.58|3542.58|3525.75|3525.75|0
1610546400000|2021-01-13 14:00:00|3537.43|3537.43|3549|3549|3556.52|3556.52|3537.27|3537.27|0
1610550000000|2021-01-13 15:00:00|3549.11|3549.11|3553.71|3553.71|3555.2|3555.2|3542.27|3542.27|0
1610553600000|2021-01-13 16:00:00|3553.31|3553.31|3554.39|3554.39|3559.39|3559.39|3549.68|3549.68|0
1610611200000|2021-01-14 08:00:00|3569.74|3569.74|3585.8|3585.8|3591.79|3591.79|3567.86|3567.86|0
1610614800000|2021-01-14 09:00:00|3586.48|3586.48|3606.7|3606.7|3606.87|3606.87|3578.22|3578.22|0
1610618400000|2021-01-14 10:00:00|3606.54|3606.54|3608.1|3608.1|3616.87|3616.87|3600.68|3600.68|0
1610622000000|2021-01-14 11:00:00|3608.5|3608.5|3603.1|3603.1|3618.21|3618.21|3600.93|3600.93|0
1610625600000|2021-01-14 12:00:00|3603.66|3603.66|3601.55|3601.55|3606.4|3606.4|3591.91|3591.91|0
1610629200000|2021-01-14 13:00:00|3601.4|3601.4|3586.3|3586.3|3604.32|3604.32|3585.42|3585.42|0
1610632800000|2021-01-14 14:00:00|3586.98|3586.98|3587.59|3587.59|3589.76|3589.76|3573.79|3573.79|0
1610636400000|2021-01-14 15:00:00|3587.44|3587.44|3592.53|3592.53|3600.74|3600.74|3587.44|3587.44|0
1610640000000|2021-01-14 16:00:00|3592.78|3592.78|3585.11|3585.11|3593.36|3593.36|3582.15|3582.15|0
1610697600000|2021-01-15 08:00:00|3548.77|3548.77|3533.3|3533.3|3550.35|3550.35|3527.87|3527.87|0
1610701200000|2021-01-15 09:00:00|3532.9|3532.9|3542.95|3542.95|3546.56|3546.56|3530.94|3530.94|0
1610704800000|2021-01-15 10:00:00|3542.27|3542.27|3518.34|3518.34|3542.42|3542.42|3517.93|3517.93|0
1610708400000|2021-01-15 11:00:00|3518.39|3518.39|3521.43|3521.43|3521.83|3521.83|3508.58|3508.58|0
1610712000000|2021-01-15 12:00:00|3521.31|3521.31|3530.32|3530.32|3534.61|3534.61|3514.36|3514.36|0
1610715600000|2021-01-15 13:00:00|3531.35|3531.35|3542.7|3542.7|3543.93|3543.93|3531.35|3531.35|0
1610719200000|2021-01-15 14:00:00|3542.31|3542.31|3534.92|3534.92|3551.32|3551.32|3528.03|3528.03|0
1610722800000|2021-01-15 15:00:00|3535.17|3535.17|3537.84|3537.84|3539.71|3539.71|3514.09|3514.09|0
1610726400000|2021-01-15 16:00:00|3537.67|3537.67|3546.06|3546.06|3549.56|3549.56|3532.63|3532.63|0
1610956800000|2021-01-18 08:00:00|3544.98|3544.98|3522.2|3522.2|3548.35|3548.35|3518.43|3518.43|0
1610960400000|2021-01-18 09:00:00|3522.03|3522.03|3508.01|3508.01|3522.44|3522.44|3501.48|3501.48|0
1610964000000|2021-01-18 10:00:00|3507.67|3507.67|3498.78|3498.78|3512.12|3512.12|3498.15|3498.15|0
1610967600000|2021-01-18 11:00:00|3498.33|3498.33|3490.64|3490.64|3504.3|3504.3|3489.75|3489.75|0
1610971200000|2021-01-18 12:00:00|3490.25|3490.25|3493.46|3493.46|3500.99|3500.99|3489.2|3489.2|0
1610974800000|2021-01-18 13:00:00|3493.86|3493.86|3511.68|3511.68|3518.92|3518.92|3493.86|3493.86|0
1610978400000|2021-01-18 14:00:00|3512.08|3512.08|3501.42|3501.42|3513.46|3513.46|3498.58|3498.58|0
1610982000000|2021-01-18 15:00:00|3501.03|3501.03|3494.9|3494.9|3502.2|3502.2|3489.55|3489.55|0
1610985600000|2021-01-18 16:00:00|3495.07|3495.07|3494.36|3494.36|3497.97|3497.97|3490.9|3490.9|0
1611043200000|2021-01-19 08:00:00|3533.61|3533.61|3562.53|3562.53|3571.43|3571.43|3533.43|3533.43|0
1611046800000|2021-01-19 09:00:00|3561.85|3561.85|3544.43|3544.43|3567.01|3567.01|3544.03|3544.03|0
1611050400000|2021-01-19 10:00:00|3543.83|3543.83|3521.36|3521.36|3544.87|3544.87|3520.96|3520.96|0
1611054000000|2021-01-19 11:00:00|3521.41|3521.41|3521.58|3521.58|3528.29|3528.29|3520.45|3520.45|0
1611057600000|2021-01-19 12:00:00|3521.24|3521.24|3501.01|3501.01|3521.24|3521.24|3496.88|3496.88|0
1611061200000|2021-01-19 13:00:00|3501.41|3501.41|3504.97|3504.97|3506.71|3506.71|3500.38|3500.38|0
1611064800000|2021-01-19 14:00:00|3505.12|3505.12|3498.92|3498.92|3510.37|3510.37|3494.27|3494.27|0
1611068400000|2021-01-19 15:00:00|3498.78|3498.78|3503.65|3503.65|3510.76|3510.76|3490.71|3490.71|0
1611072000000|2021-01-19 16:00:00|3503.6|3503.6|3495.63|3495.63|3507.45|3507.45|3494.59|3494.59|0
1611129600000|2021-01-20 08:00:00|3504.07|3504.07|3514.37|3514.37|3527.25|3527.25|3495.48|3495.48|0
1611133200000|2021-01-20 09:00:00|3514.71|3514.71|3504.23|3504.23|3517.01|3517.01|3503.55|3503.55|0
1611136800000|2021-01-20 10:00:00|3504.38|3504.38|3504.03|3504.03|3515.04|3515.04|3501.81|3501.81|0
1611140400000|2021-01-20 11:00:00|3503.94|3503.94|3482.68|3482.68|3507.93|3507.93|3482.56|3482.56|0
1611144000000|2021-01-20 12:00:00|3483.36|3483.36|3491.47|3491.47|3492.52|3492.52|3481.97|3481.97|0
1611147600000|2021-01-20 13:00:00|3491.81|3491.81|3509.38|3509.38|3510.3|3510.3|3486.57|3486.57|0
1611151200000|2021-01-20 14:00:00|3510.18|3510.18|3549.22|3549.22|3549.33|3549.33|3510.18|3510.18|0
1611154800000|2021-01-20 15:00:00|3549.13|3549.13|3546.92|3546.92|3561.35|3561.35|3545.13|3545.13|0
1611158400000|2021-01-20 16:00:00|3546.84|3546.84|3541.83|3541.83|3548.02|3548.02|3533.31|3533.31|0
1611216000000|2021-01-21 08:00:00|3570.27|3570.27|3504.41|3504.41|3574.67|3574.67|3504.41|3504.41|0
1611219600000|2021-01-21 09:00:00|3503.22|3503.22|3496.58|3496.58|3506.32|3506.32|3489.81|3489.81|0
1611223200000|2021-01-21 10:00:00|3496.83|3496.83|3498.72|3498.72|3507.41|3507.41|3496.03|3496.03|0
1611226800000|2021-01-21 11:00:00|3498.64|3498.64|3494.88|3494.88|3502.2|3502.2|3485.89|3485.89|0
1611230400000|2021-01-21 12:00:00|3494.77|3494.77|3504.42|3504.42|3504.42|3504.42|3490.53|3490.53|0
1611234000000|2021-01-21 13:00:00|3504.32|3504.32|3509|3509|3510.08|3510.08|3497.14|3497.14|0
1611237600000|2021-01-21 14:00:00|3508.89|3508.89|3494.66|3494.66|3512.54|3512.54|3493.05|3493.05|0
1611241200000|2021-01-21 15:00:00|3494.32|3494.32|3470.45|3470.45|3496.75|3496.75|3467.83|3467.83|0
1611244800000|2021-01-21 16:00:00|3470.53|3470.53|3464.29|3464.29|3471.87|3471.87|3460.99|3460.99|0
1611302400000|2021-01-22 08:00:00|3432.38|3432.38|3429.43|3429.43|3442.59|3442.59|3409.6|3409.6|0
1611306000000|2021-01-22 09:00:00|3429.59|3429.59|3435.61|3435.61|3440.03|3440.03|3421.18|3421.18|0
1611309600000|2021-01-22 10:00:00|3436.4|3436.4|3436.81|3436.81|3455.4|3455.4|3435.33|3435.33|0
1611313200000|2021-01-22 11:00:00|3437.2|3437.2|3421.26|3421.26|3437.7|3437.7|3415.75|3415.75|0
1611316800000|2021-01-22 12:00:00|3421.34|3421.34|3425.01|3425.01|3431.59|3431.59|3416.36|3416.36|0
1611320400000|2021-01-22 13:00:00|3425.15|3425.15|3430.75|3430.75|3433.13|3433.13|3425.02|3425.02|0
1611324000000|2021-01-22 14:00:00|3430.41|3430.41|3434.34|3434.34|3435.73|3435.73|3425.62|3425.62|0
1611327600000|2021-01-22 15:00:00|3433.99|3433.99|3433.56|3433.56|3443.22|3443.22|3421|3421|0
1611331200000|2021-01-22 16:00:00|3433.16|3433.16|3439.59|3439.59|3441.81|3441.81|3430.81|3430.81|0
1611561600000|2021-01-25 08:00:00|3394.6|3394.6|3365.58|3365.58|3397.7|3397.7|3348.84|3348.84|0
1611565200000|2021-01-25 09:00:00|3365.74|3365.74|3367.37|3367.37|3375.21|3375.21|3361.83|3361.83|0
1611568800000|2021-01-25 10:00:00|3367.16|3367.16|3363.91|3363.91|3367.65|3367.65|3347.16|3347.16|0
1611572400000|2021-01-25 11:00:00|3363.99|3363.99|3359.31|3359.31|3370.55|3370.55|3357.1|3357.1|0
1611576000000|2021-01-25 12:00:00|3358.67|3358.67|3321.1|3321.1|3359.97|3359.97|3315.32|3315.32|0
1611579600000|2021-01-25 13:00:00|3321.02|3321.02|3346.43|3346.43|3350.17|3350.17|3320.44|3320.44|0
1611583200000|2021-01-25 14:00:00|3347.11|3347.11|3351.3|3351.3|3367.49|3367.49|3343.29|3343.29|0
1611586800000|2021-01-25 15:00:00|3351.42|3351.42|3348.26|3348.26|3366.22|3366.22|3348.1|3348.1|0
1611590400000|2021-01-25 16:00:00|3347.92|3347.92|3343.79|3343.79|3349.87|3349.87|3333.83|3333.83|0
1611648000000|2021-01-26 08:00:00|3294.96|3294.96|3283.52|3283.52|3302.11|3302.11|3252.33|3252.33|0
1611651600000|2021-01-26 09:00:00|3283.76|3283.76|3301.11|3301.11|3311.9|3311.9|3265.42|3265.42|0
1611655200000|2021-01-26 10:00:00|3301.2|3301.2|3313.71|3313.71|3323.42|3323.42|3298.42|3298.42|0
1611658800000|2021-01-26 11:00:00|3313.55|3313.55|3346.73|3346.73|3347.77|3347.77|3311.86|3311.86|0
1611662400000|2021-01-26 12:00:00|3346.56|3346.56|3357.99|3357.99|3375.17|3375.17|3346.16|3346.16|0
1611666000000|2021-01-26 13:00:00|3357.19|3357.19|3348.01|3348.01|3360.99|3360.99|3344.14|3344.14|0
1611669600000|2021-01-26 14:00:00|3348.65|3348.65|3338.96|3338.96|3355.23|3355.23|3327.78|3327.78|0
1611673200000|2021-01-26 15:00:00|3339.26|3339.26|3328.37|3328.37|3345.38|3345.38|3322.21|3322.21|0
1611676800000|2021-01-26 16:00:00|3328.06|3328.06|3325.82|3325.82|3338.45|3338.45|3315.75|3315.75|0
1611734400000|2021-01-27 08:00:00|3324.82|3324.82|3349.78|3349.78|3354.57|3354.57|3320.6|3320.6|0
1611738000000|2021-01-27 09:00:00|3349.69|3349.69|3375.62|3375.62|3376|3376|3349.59|3349.59|0
1611741600000|2021-01-27 10:00:00|3374.99|3374.99|3345.13|3345.13|3374.99|3374.99|3343.7|3343.7|0
1611745200000|2021-01-27 11:00:00|3344.45|3344.45|3363.89|3363.89|3364.69|3364.69|3336.19|3336.19|0
1611748800000|2021-01-27 12:00:00|3362.87|3362.87|3350.26|3350.26|3368.76|3368.76|3345.98|3345.98|0
1611752400000|2021-01-27 13:00:00|3350.1|3350.1|3333.15|3333.15|3359.73|3359.73|3331.78|3331.78|0
1611756000000|2021-01-27 14:00:00|3333.63|3333.63|3330.41|3330.41|3341.04|3341.04|3305.18|3305.18|0
1611759600000|2021-01-27 15:00:00|3330.17|3330.17|3341.6|3341.6|3348.25|3348.25|3326.09|3326.09|0
1611763200000|2021-01-27 16:00:00|3341.28|3341.28|3328.43|3328.43|3343.74|3343.74|3323.84|3323.84|0
1611820800000|2021-01-28 08:00:00|3285.54|3285.54|3271.12|3271.12|3310.86|3310.86|3266.71|3266.71|0
1611824400000|2021-01-28 09:00:00|3270.78|3270.78|3289.43|3289.43|3292.2|3292.2|3259.93|3259.93|0
1611828000000|2021-01-28 10:00:00|3289.59|3289.59|3316.65|3316.65|3326.51|3326.51|3286.12|3286.12|0
1611831600000|2021-01-28 11:00:00|3317.12|3317.12|3302.18|3302.18|3326.24|3326.24|3297.85|3297.85|0
1611835200000|2021-01-28 12:00:00|3302.2|3302.2|3325.26|3325.26|3329.68|3329.68|3299.87|3299.87|0
1611838800000|2021-01-28 13:00:00|3325.58|3325.58|3364.93|3364.93|3381.33|3381.33|3324.61|3324.61|0
1611842400000|2021-01-28 14:00:00|3365.72|3365.72|3357.81|3357.81|3373.59|3373.59|3350.73|3350.73|0
1611846000000|2021-01-28 15:00:00|3357.34|3357.34|3344.22|3344.22|3378.42|3378.42|3341.52|3341.52|0
1611849600000|2021-01-28 16:00:00|3344.56|3344.56|3348.09|3348.09|3362.46|3362.46|3341.18|3341.18|0
1611907200000|2021-01-29 08:00:00|3305.91|3305.91|3306.22|3306.22|3321.7|3321.7|3292|3292|0
1611910800000|2021-01-29 09:00:00|3306.54|3306.54|3305.44|3305.44|3319.45|3319.45|3287.23|3287.23|0
1611914400000|2021-01-29 10:00:00|3305.76|3305.76|3284.6|3284.6|3305.76|3305.76|3273.22|3273.22|0
1611918000000|2021-01-29 11:00:00|3284.76|3284.76|3282.42|3282.42|3304|3304|3279.85|3279.85|0
1611921600000|2021-01-29 12:00:00|3281.94|3281.94|3278.69|3278.69|3290.28|3290.28|3274.26|3274.26|0
1611925200000|2021-01-29 13:00:00|3279.02|3279.02|3288.23|3288.23|3300.05|3300.05|3242.7|3242.7|0
1611928800000|2021-01-29 14:00:00|3288.39|3288.39|3288.83|3288.83|3307.59|3307.59|3275.92|3275.92|0
1611932400000|2021-01-29 15:00:00|3289.14|3289.14|3293.63|3293.63|3313.25|3313.25|3288.12|3288.12|0
1611936000000|2021-01-29 16:00:00|3293.78|3293.78|3278.64|3278.64|3302.16|3302.16|3272.52|3272.52|0
1612166400000|2021-02-01 08:00:00|3270.12|3270.12|3305.29|3305.29|3307.8|3307.8|3269.44|3269.44|0
1612170000000|2021-02-01 09:00:00|3304.34|3304.34|3284.5|3284.5|3304.34|3304.34|3281.38|3281.38|0
1612173600000|2021-02-01 10:00:00|3283.86|3283.86|3284.11|3284.11|3296.76|3296.76|3280.06|3280.06|0
1612177200000|2021-02-01 11:00:00|3283.95|3283.95|3291.25|3291.25|3306.62|3306.62|3280.11|3280.11|0
1612180800000|2021-02-01 12:00:00|3291.33|3291.33|3308.25|3308.25|3310.69|3310.69|3288.7|3288.7|0
1612184400000|2021-02-01 13:00:00|3308.62|3308.62|3306.61|3306.61|3316.42|3316.42|3304.15|3304.15|0
1612188000000|2021-02-01 14:00:00|3306.53|3306.53|3296.34|3296.34|3320.24|3320.24|3291.98|3291.98|0
1612191600000|2021-02-01 15:00:00|3295.66|3295.66|3300.48|3300.48|3310.51|3310.51|3292.95|3292.95|0
1612195200000|2021-02-01 16:00:00|3300.17|3300.17|3313.73|3313.73|3318.35|3318.35|3296.52|3296.52|0
1612252800000|2021-02-02 08:00:00|3330.99|3330.99|3363.98|3363.98|3365.8|3365.8|3329.29|3329.29|0
1612256400000|2021-02-02 09:00:00|3364.3|3364.3|3362.2|3362.2|3371.4|3371.4|3355.97|3355.97|0
1612260000000|2021-02-02 10:00:00|3362.15|3362.15|3357.55|3357.55|3367.19|3367.19|3357.55|3357.55|0
1612263600000|2021-02-02 11:00:00|3357.47|3357.47|3350.93|3350.93|3364.41|3364.41|3349.38|3349.38|0
1612267200000|2021-02-02 12:00:00|3351.08|3351.08|3346.14|3346.14|3357.29|3357.29|3337.51|3337.51|0
1612270800000|2021-02-02 13:00:00|3346.3|3346.3|3333.94|3333.94|3348.19|3348.19|3332.01|3332.01|0
1612274400000|2021-02-02 14:00:00|3333.78|3333.78|3352.28|3352.28|3352.28|3352.28|3329.68|3329.68|0
1612278000000|2021-02-02 15:00:00|3352.62|3352.62|3360.81|3360.81|3366.62|3366.62|3348.73|3348.73|0
1612281600000|2021-02-02 16:00:00|3360.69|3360.69|3357.8|3357.8|3365.84|3365.84|3357.36|3357.36|0
1612339200000|2021-02-03 08:00:00|3367.38|3367.38|3326.51|3326.51|3372.11|3372.11|3321.94|3321.94|0
1612342800000|2021-02-03 09:00:00|3327.31|3327.31|3311.68|3311.68|3329.2|3329.2|3310.15|3310.15|0
1612346400000|2021-02-03 10:00:00|3311.61|3311.61|3314.61|3314.61|3329.08|3329.08|3310.74|3310.74|0
1612350000000|2021-02-03 11:00:00|3314.76|3314.76|3309.22|3309.22|3316.8|3316.8|3303.01|3303.01|0
1612353600000|2021-02-03 12:00:00|3308.65|3308.65|3302.86|3302.86|3309.26|3309.26|3301.66|3301.66|0
1612357200000|2021-02-03 13:00:00|3302.38|3302.38|3300.23|3300.23|3308.54|3308.54|3296.58|3296.58|0
1612360800000|2021-02-03 14:00:00|3300.08|3300.08|3292.36|3292.36|3308.98|3308.98|3292.33|3292.33|0
1612364400000|2021-02-03 15:00:00|3292.52|3292.52|3314.98|3314.98|3317.82|3317.82|3292.32|3292.32|0
1612368000000|2021-02-03 16:00:00|3315.3|3315.3|3308.56|3308.56|3318.25|3318.25|3306.94|3306.94|0
1612425600000|2021-02-04 08:00:00|3326.07|3326.07|3343.07|3343.07|3347.91|3347.91|3325.14|3325.14|0
1612429200000|2021-02-04 09:00:00|3343.23|3343.23|3325.29|3325.29|3344.56|3344.56|3324.72|3324.72|0
1612432800000|2021-02-04 10:00:00|3325.45|3325.45|3342.47|3342.47|3346.69|3346.69|3323.36|3323.36|0
1612436400000|2021-02-04 11:00:00|3342.38|3342.38|3327.98|3327.98|3349.2|3349.2|3327.98|3327.98|0
1612440000000|2021-02-04 12:00:00|3328.31|3328.31|3334.87|3334.87|3338.19|3338.19|3320.59|3320.59|0
1612443600000|2021-02-04 13:00:00|3335.55|3335.55|3343.87|3343.87|3353.53|3353.53|3335.26|3335.26|0
1612447200000|2021-02-04 14:00:00|3344.21|3344.21|3372.34|3372.34|3377|3377|3343.19|3343.19|0
1612450800000|2021-02-04 15:00:00|3372|3372|3365.29|3365.29|3374.46|3374.46|3357.42|3357.42|0
1612454400000|2021-02-04 16:00:00|3365.6|3365.6|3367.08|3367.08|3371.2|3371.2|3361.07|3361.07|0
1612512000000|2021-02-05 08:00:00|3342.59|3342.59|3365.63|3365.63|3368.75|3368.75|3333.99|3333.99|0
1612515600000|2021-02-05 09:00:00|3364.68|3364.68|3345.6|3345.6|3364.68|3364.68|3343.2|3343.2|0
1612519200000|2021-02-05 10:00:00|3345.27|3345.27|3359.14|3359.14|3365.84|3365.84|3340.38|3340.38|0
1612522800000|2021-02-05 11:00:00|3359.22|3359.22|3349.1|3349.1|3361.95|3361.95|3344.38|3344.38|0
1612526400000|2021-02-05 12:00:00|3349.02|3349.02|3346.23|3346.23|3352.49|3352.49|3343.74|3343.74|0
1612530000000|2021-02-05 13:00:00|3345.55|3345.55|3350.96|3350.96|3357.87|3357.87|3338.45|3338.45|0
1612533600000|2021-02-05 14:00:00|3351.12|3351.12|3356.39|3356.39|3362.59|3362.59|3346.61|3346.61|0
1612537200000|2021-02-05 15:00:00|3356.23|3356.23|3380.01|3380.01|3381.01|3381.01|3351.11|3351.11|0
1612540800000|2021-02-05 16:00:00|3380.77|3380.77|3373.97|3373.97|3383.29|3383.29|3371.09|3371.09|0
1612771200000|2021-02-08 08:00:00|3341.13|3341.13|3337.78|3337.78|3349.63|3349.63|3327.6|3327.6|0
1612774800000|2021-02-08 09:00:00|3337.47|3337.47|3342.41|3342.41|3349.03|3349.03|3336.83|3336.83|0
1612778400000|2021-02-08 10:00:00|3342.25|3342.25|3345.49|3345.49|3346.56|3346.56|3340.02|3340.02|0
1612782000000|2021-02-08 11:00:00|3345.75|3345.75|3362.79|3362.79|3364.43|3364.43|3345.75|3345.75|0
1612785600000|2021-02-08 12:00:00|3362.87|3362.87|3358.93|3358.93|3364.85|3364.85|3351.48|3351.48|0
1612789200000|2021-02-08 13:00:00|3359.27|3359.27|3360.76|3360.76|3372.01|3372.01|3358.95|3358.95|0
1612792800000|2021-02-08 14:00:00|3361.07|3361.07|3363.22|3363.22|3372.86|3372.86|3356.16|3356.16|0
1612796400000|2021-02-08 15:00:00|3363.69|3363.69|3352.51|3352.51|3365.79|3365.79|3347.98|3347.98|0
1612800000000|2021-02-08 16:00:00|3352.2|3352.2|3339.07|3339.07|3352.9|3352.9|3338.27|3338.27|0
1612857600000|2021-02-09 08:00:00|3320.93|3320.93|3351.82|3351.82|3358.37|3358.37|3319.59|3319.59|0
1612861200000|2021-02-09 09:00:00|3352.16|3352.16|3347.45|3347.45|3352.49|3352.49|3335.41|3335.41|0
1612864800000|2021-02-09 10:00:00|3346.82|3346.82|3348.32|3348.32|3356.03|3356.03|3346.43|3346.43|0
1612868400000|2021-02-09 11:00:00|3348.15|3348.15|3358.36|3358.36|3365.53|3365.53|3344.78|3344.78|0
1612872000000|2021-02-09 12:00:00|3358.24|3358.24|3372.63|3372.63|3373.2|3373.2|3357.91|3357.91|0
1612875600000|2021-02-09 13:00:00|3372.31|3372.31|3380.83|3380.83|3380.99|3380.99|3361.91|3361.91|0
1612879200000|2021-02-09 14:00:00|3381.39|3381.39|3367.15|3367.15|3384.59|3384.59|3361.12|3361.12|0
1612882800000|2021-02-09 15:00:00|3367.31|3367.31|3365.74|3365.74|3371.29|3371.29|3353.48|3353.48|0
1612886400000|2021-02-09 16:00:00|3365.49|3365.49|3370.63|3370.63|3371.91|3371.91|3365.15|3365.15|0
1612944000000|2021-02-10 08:00:00|3380.38|3380.38|3364.98|3364.98|3386.36|3386.36|3348.84|3348.84|0
1612947600000|2021-02-10 09:00:00|3364.82|3364.82|3350.83|3350.83|3368.73|3368.73|3350.83|3350.83|0
1612951200000|2021-02-10 10:00:00|3350.92|3350.92|3347.83|3347.83|3353.76|3353.76|3344.81|3344.81|0
1612954800000|2021-02-10 11:00:00|3347.99|3347.99|3352.12|3352.12|3361.75|3361.75|3347.85|3347.85|0
1612958400000|2021-02-10 12:00:00|3352.05|3352.05|3351.58|3351.58|3354.95|3354.95|3347.12|3347.12|0
1612962000000|2021-02-10 13:00:00|3351.24|3351.24|3348.89|3348.89|3354.7|3354.7|3343.44|3343.44|0
1612965600000|2021-02-10 14:00:00|3348.82|3348.82|3356.61|3356.61|3357.64|3357.64|3347.65|3347.65|0
1612969200000|2021-02-10 15:00:00|3356.91|3356.91|3360.12|3360.12|3366.3|3366.3|3337.27|3337.27|0
1612972800000|2021-02-10 16:00:00|3360.04|3360.04|3347.12|3347.12|3362.4|3362.4|3344.3|3344.3|0
1613030400000|2021-02-11 08:00:00|3330.15|3330.15|3351.21|3351.21|3356.34|3356.34|3328.1|3328.1|0
1613034000000|2021-02-11 09:00:00|3350.8|3350.8|3341.43|3341.43|3350.8|3350.8|3332.96|3332.96|0
1613037600000|2021-02-11 10:00:00|3341.68|3341.68|3341.02|3341.02|3346.21|3346.21|3332.81|3332.81|0
1613041200000|2021-02-11 11:00:00|3341.18|3341.18|3352.9|3352.9|3358.96|3358.96|3339.81|3339.81|0
1613044800000|2021-02-11 12:00:00|3353.05|3353.05|3345.98|3345.98|3355.48|3355.48|3345.93|3345.93|0
1613048400000|2021-02-11 13:00:00|3345.64|3345.64|3337.74|3337.74|3347.77|3347.77|3334.01|3334.01|0
1613052000000|2021-02-11 14:00:00|3338.06|3338.06|3359.31|3359.31|3362.41|3362.41|3337.4|3337.4|0
1613055600000|2021-02-11 15:00:00|3359.42|3359.42|3351.51|3351.51|3362.62|3362.62|3349.66|3349.66|0
1613059200000|2021-02-11 16:00:00|3351.86|3351.86|3353.4|3353.4|3356.54|3356.54|3349.09|3349.09|0
1613116800000|2021-02-12 08:00:00|3322.7|3322.7|3310.93|3310.93|3327.22|3327.22|3302.42|3302.42|0
1613120400000|2021-02-12 09:00:00|3311.27|3311.27|3330.89|3330.89|3333.55|3333.55|3311.27|3311.27|0
1613124000000|2021-02-12 10:00:00|3330.74|3330.74|3335.6|3335.6|3335.92|3335.92|3322.47|3322.47|0
1613127600000|2021-02-12 11:00:00|3335.03|3335.03|3342.66|3342.66|3344.9|3344.9|3333.63|3333.63|0
1613131200000|2021-02-12 12:00:00|3342.31|3342.31|3334.67|3334.67|3346.29|3346.29|3334.51|3334.51|0
1613134800000|2021-02-12 13:00:00|3335.01|3335.01|3335.73|3335.73|3349.39|3349.39|3335.01|3335.01|0
1613138400000|2021-02-12 14:00:00|3336.07|3336.07|3330.09|3330.09|3342.22|3342.22|3330.09|3330.09|0
1613142000000|2021-02-12 15:00:00|3329.77|3329.77|3334.88|3334.88|3339.47|3339.47|3329.27|3329.27|0
1613145600000|2021-02-12 16:00:00|3335.56|3335.56|3347.55|3347.55|3347.55|3347.55|3334.95|3334.95|0
1613376000000|2021-02-15 08:00:00|3355.55|3355.55|3380.49|3380.49|3382.23|3382.23|3350.76|3350.76|0
1613379600000|2021-02-15 09:00:00|3380.56|3380.56|3401.32|3401.32|3402.05|3402.05|3380.33|3380.33|0
1613383200000|2021-02-15 10:00:00|3401.49|3401.49|3376.25|3376.25|3403.17|3403.17|3376.25|3376.25|0
1613386800000|2021-02-15 11:00:00|3376.17|3376.17|3393.99|3393.99|3394.44|3394.44|3375.95|3375.95|0
1613390400000|2021-02-15 12:00:00|3393.83|3393.83|3389.71|3389.71|3394.41|3394.41|3382.89|3382.89|0
1613394000000|2021-02-15 13:00:00|3389.87|3389.87|3386.65|3386.65|3394.38|3394.38|3384.64|3384.64|0
1613397600000|2021-02-15 14:00:00|3386.49|3386.49|3403.19|3403.19|3408.86|3408.86|3385.28|3385.28|0
1613401200000|2021-02-15 15:00:00|3403.87|3403.87|3418.34|3418.34|3418.75|3418.75|3398.41|3398.41|0
1613404800000|2021-02-15 16:00:00|3418|3418|3403.48|3403.48|3420.06|3420.06|3401.37|3401.37|0
1613462400000|2021-02-16 08:00:00|3436.11|3436.11|3439.16|3439.16|3439.41|3439.41|3416.23|3416.23|0
1613466000000|2021-02-16 09:00:00|3440.53|3440.53|3438.42|3438.42|3451.25|3451.25|3433.84|3433.84|0
1613469600000|2021-02-16 10:00:00|3438.58|3438.58|3435.01|3435.01|3446.46|3446.46|3430.13|3430.13|0
1613473200000|2021-02-16 11:00:00|3435.15|3435.15|3431.04|3431.04|3435.63|3435.63|3421.48|3421.48|0
1613476800000|2021-02-16 12:00:00|3430.72|3430.72|3423.45|3423.45|3442.3|3442.3|3423.45|3423.45|0
1613480400000|2021-02-16 13:00:00|3423.29|3423.29|3420.36|3420.36|3425.76|3425.76|3417.77|3417.77|0
1613484000000|2021-02-16 14:00:00|3420.7|3420.7|3413.58|3413.58|3421.85|3421.85|3399.15|3399.15|0
1613487600000|2021-02-16 15:00:00|3413.74|3413.74|3428.98|3428.98|3436.59|3436.59|3412.43|3412.43|0
1613491200000|2021-02-16 16:00:00|3428.67|3428.67|3434.33|3434.33|3438.7|3438.7|3427.91|3427.91|0
1613548800000|2021-02-17 08:00:00|3418.11|3418.11|3416.33|3416.33|3423.56|3423.56|3404.23|3404.23|0
1613552400000|2021-02-17 09:00:00|3415.94|3415.94|3415|3415|3417.51|3417.51|3404.28|3404.28|0
1613556000000|2021-02-17 10:00:00|3414.15|3414.15|3407.69|3407.69|3416.74|3416.74|3405.25|3405.25|0
1613559600000|2021-02-17 11:00:00|3407.86|3407.86|3415.19|3415.19|3416.99|3416.99|3404.41|3404.41|0
1613563200000|2021-02-17 12:00:00|3415.53|3415.53|3413.32|3413.32|3415.6|3415.6|3409.49|3409.49|0
1613566800000|2021-02-17 13:00:00|3408.01|3408.01|3409.85|3409.85|3419.32|3419.32|3408.01|3408.01|0
1613570400000|2021-02-17 14:00:00|3409.45|3409.45|3398.03|3398.03|3413.23|3413.23|3395.21|3395.21|0
1613574000000|2021-02-17 15:00:00|3398.11|3398.11|3419.97|3419.97|3421.02|3421.02|3398.11|3398.11|0
1613577600000|2021-02-17 16:00:00|3419.62|3419.62|3418.62|3418.62|3425.17|3425.17|3415.63|3415.63|0
1613635200000|2021-02-18 08:00:00|3388.87|3388.87|3399.07|3399.07|3399.3|3399.3|3379.91|3379.91|0
1613638800000|2021-02-18 09:00:00|3399.43|3399.43|3388.29|3388.29|3400.41|3400.41|3379.43|3379.43|0
1613642400000|2021-02-18 10:00:00|3388.44|3388.44|3369.07|3369.07|3392.69|3392.69|3368.2|3368.2|0
1613646000000|2021-02-18 11:00:00|3368.28|3368.28|3351.15|3351.15|3369.42|3369.42|3347.59|3347.59|0
1613649600000|2021-02-18 12:00:00|3350.98|3350.98|3352.12|3352.12|3362.46|3362.46|3349.28|3349.28|0
1613653200000|2021-02-18 13:00:00|3352.04|3352.04|3339.96|3339.96|3356.41|3356.41|3338.92|3338.92|0
1613656800000|2021-02-18 14:00:00|3340.12|3340.12|3336.32|3336.32|3348.13|3348.13|3329.35|3329.35|0
1613660400000|2021-02-18 15:00:00|3336|3336|3302.22|3302.22|3338.47|3338.47|3301.62|3301.62|0
1613664000000|2021-02-18 16:00:00|3302.06|3302.06|3295.15|3295.15|3309.35|3309.35|3293.32|3293.32|0
1613721600000|2021-02-19 08:00:00|3302.56|3302.56|3314.8|3314.8|3327.24|3327.24|3302.13|3302.13|0
1613725200000|2021-02-19 09:00:00|3315.44|3315.44|3314.27|3314.27|3330.96|3330.96|3312.1|3312.1|0
1613728800000|2021-02-19 10:00:00|3314.52|3314.52|3307.54|3307.54|3314.88|3314.88|3300.42|3300.42|0
1613732400000|2021-02-19 11:00:00|3307.42|3307.42|3307.92|3307.92|3312.47|3312.47|3297.58|3297.58|0
1613736000000|2021-02-19 12:00:00|3307.87|3307.87|3317.88|3317.88|3321.65|3321.65|3305.46|3305.46|0
1613739600000|2021-02-19 13:00:00|3317.99|3317.99|3316.54|3316.54|3333.3|3333.3|3314.55|3314.55|0
1613743200000|2021-02-19 14:00:00|3316.87|3316.87|3310.49|3310.49|3318.87|3318.87|3305.02|3305.02|0
1613746800000|2021-02-19 15:00:00|3310.15|3310.15|3338.72|3338.72|3344.09|3344.09|3309.84|3309.84|0
1613750400000|2021-02-19 16:00:00|3338.56|3338.56|3335|3335|3347.12|3347.12|3332.86|3332.86|0
1613980800000|2021-02-22 08:00:00|3302.91|3302.91|3294.13|3294.13|3309.29|3309.29|3282.85|3282.85|0
1613984400000|2021-02-22 09:00:00|3293.81|3293.81|3314.97|3314.97|3325.6|3325.6|3293.19|3293.19|0
1613988000000|2021-02-22 10:00:00|3314.89|3314.89|3318.37|3318.37|3323.81|3323.81|3306.73|3306.73|0
1613991600000|2021-02-22 11:00:00|3318.43|3318.43|3335.44|3335.44|3337.89|3337.89|3318.35|3318.35|0
1613995200000|2021-02-22 12:00:00|3334.76|3334.76|3333.76|3333.76|3343.53|3343.53|3331.66|3331.66|0
1613998800000|2021-02-22 13:00:00|3333.6|3333.6|3331.84|3331.84|3339.47|3339.47|3331.5|3331.5|0
1614002400000|2021-02-22 14:00:00|3332.18|3332.18|3345.12|3345.12|3345.41|3345.41|3325.59|3325.59|0
1614006000000|2021-02-22 15:00:00|3345.59|3345.59|3406.35|3406.35|3415.8|3415.8|3342.55|3342.55|0
1614009600000|2021-02-22 16:00:00|3406.19|3406.19|3428.24|3428.24|3428.4|3428.4|3400.47|3400.47|0
1614067200000|2021-02-23 08:00:00|3540|3540|3559.8|3559.8|3564.11|3564.11|3517|3517|0
1614070800000|2021-02-23 09:00:00|3560.19|3560.19|3565.9|3565.9|3578.03|3578.03|3556.89|3556.89|0
1614074400000|2021-02-23 10:00:00|3566.58|3566.58|3531.06|3531.06|3569.73|3569.73|3518.81|3518.81|0
1614078000000|2021-02-23 11:00:00|3530.89|3530.89|3529.27|3529.27|3537.9|3537.9|3501.87|3501.87|0
1614081600000|2021-02-23 12:00:00|3528.87|3528.87|3521.55|3521.55|3532.05|3532.05|3516.7|3516.7|0
1614085200000|2021-02-23 13:00:00|3521.21|3521.21|3538.36|3538.36|3545.51|3545.51|3513.95|3513.95|0
1614088800000|2021-02-23 14:00:00|3537.96|3537.96|3502.91|3502.91|3549.16|3549.16|3464.58|3464.58|0
1614092400000|2021-02-23 15:00:00|3502.74|3502.74|3491.75|3491.75|3504.75|3504.75|3479.3|3479.3|0
1614096000000|2021-02-23 16:00:00|3491.41|3491.41|3488.34|3488.34|3494.09|3494.09|3485.44|3485.44|0
1614153600000|2021-02-24 08:00:00|3499.33|3499.33|3504.1|3504.1|3505.23|3505.23|3484.95|3484.95|0
1614157200000|2021-02-24 09:00:00|3503.7|3503.7|3538.97|3538.97|3546.72|3546.72|3502.35|3502.35|0
1614160800000|2021-02-24 10:00:00|3539.31|3539.31|3533.36|3533.36|3558|3558|3532.62|3532.62|0
1614164400000|2021-02-24 11:00:00|3532.4|3532.4|3548.21|3548.21|3549.92|3549.92|3528.2|3528.2|0
1614168000000|2021-02-24 12:00:00|3548.56|3548.56|3542.39|3542.39|3557.76|3557.76|3539.41|3539.41|0
1614171600000|2021-02-24 13:00:00|3542.73|3542.73|3549.08|3549.08|3560.76|3560.76|3542.39|3542.39|0
1614175200000|2021-02-24 14:00:00|3549.42|3549.42|3558.91|3558.91|3563.32|3563.32|3541.44|3541.44|0
1614178800000|2021-02-24 15:00:00|3558.51|3558.51|3561.06|3561.06|3572.57|3572.57|3554.38|3554.38|0
1614182400000|2021-02-24 16:00:00|3561.4|3561.4|3583.73|3583.73|3586.22|3586.22|3559.87|3559.87|0
1614240000000|2021-02-25 08:00:00|3643.96|3643.96|3638.17|3638.17|3671.77|3671.77|3636.05|3636.05|0
1614243600000|2021-02-25 09:00:00|3637.96|3637.96|3652.13|3652.13|3658.53|3658.53|3629.61|3629.61|0
1614247200000|2021-02-25 10:00:00|3651.74|3651.74|3653.65|3653.65|3663.03|3663.03|3642.34|3642.34|0
1614250800000|2021-02-25 11:00:00|3653.57|3653.57|3638.34|3638.34|3657.33|3657.33|3620.73|3620.73|0
1614254400000|2021-02-25 12:00:00|3638.5|3638.5|3636.33|3636.33|3642.25|3642.25|3628.8|3628.8|0
1614258000000|2021-02-25 13:00:00|3636.24|3636.24|3649.74|3649.74|3662.19|3662.19|3636.09|3636.09|0
1614261600000|2021-02-25 14:00:00|3650.14|3650.14|3642.52|3642.52|3666.53|3666.53|3635|3635|0
1614265200000|2021-02-25 15:00:00|3642.13|3642.13|3620.19|3620.19|3649.11|3649.11|3619.41|3619.41|0
1614268800000|2021-02-25 16:00:00|3620.07|3620.07|3622.34|3622.34|3627.29|3627.29|3609.54|3609.54|0
1614326400000|2021-02-26 08:00:00|3555.9|3555.9|3571.59|3571.59|3574.09|3574.09|3542.85|3542.85|0
1614330000000|2021-02-26 09:00:00|3571.73|3571.73|3576.51|3576.51|3591.95|3591.95|3562.92|3562.92|0
1614333600000|2021-02-26 10:00:00|3576.11|3576.11|3576.6|3576.6|3592.74|3592.74|3570.8|3570.8|0
1614337200000|2021-02-26 11:00:00|3575.81|3575.81|3522.19|3522.19|3576.31|3576.31|3519.4|3519.4|0
1614340800000|2021-02-26 12:00:00|3522.14|3522.14|3500.18|3500.18|3530.64|3530.64|3497.19|3497.19|0
1614344400000|2021-02-26 13:00:00|3499.49|3499.49|3511.09|3511.09|3511.49|3511.49|3495.17|3495.17|0
1614348000000|2021-02-26 14:00:00|3511.01|3511.01|3508.29|3508.29|3519.76|3519.76|3503.2|3503.2|0
1614351600000|2021-02-26 15:00:00|3508.22|3508.22|3493.41|3493.41|3510.16|3510.16|3464.64|3464.64|0
1614355200000|2021-02-26 16:00:00|3494.21|3494.21|3488.57|3488.57|3518.85|3518.85|3485.21|3485.21|0
1614585600000|2021-03-01 08:00:00|3518.72|3518.72|3533.4|3533.4|3540.17|3540.17|3503.69|3503.69|0
1614589200000|2021-03-01 09:00:00|3533.74|3533.74|3528.72|3528.72|3537.82|3537.82|3510.06|3510.06|0
1614592800000|2021-03-01 10:00:00|3529.52|3529.52|3523.69|3523.69|3533.73|3533.73|3516.17|3516.17|0
1614596400000|2021-03-01 11:00:00|3523.78|3523.78|3519.99|3519.99|3527.69|3527.69|3515.81|3515.81|0
1614600000000|2021-03-01 12:00:00|3520.08|3520.08|3560.28|3560.28|3565.95|3565.95|3519.05|3519.05|0
1614603600000|2021-03-01 13:00:00|3560.68|3560.68|3550.55|3550.55|3560.68|3560.68|3546.59|3546.59|0
1614607200000|2021-03-01 14:00:00|3550.63|3550.63|3568.4|3568.4|3574.45|3574.45|3548.02|3548.02|0
1614610800000|2021-03-01 15:00:00|3568.06|3568.06|3574.34|3574.34|3590.93|3590.93|3565.56|3565.56|0
1614614400000|2021-03-01 16:00:00|3574|3574|3552.22|3552.22|3574|3574|3551.25|3551.25|0
1614672000000|2021-03-02 08:00:00|3567.09|3567.09|3551.43|3551.43|3573.7|3573.7|3549.03|3549.03|0
1614675600000|2021-03-02 09:00:00|3551.36|3551.36|3547.7|3547.7|3558.4|3558.4|3522.95|3522.95|0
1614679200000|2021-03-02 10:00:00|3547.81|3547.81|3570.29|3570.29|3577.11|3577.11|3547.78|3547.78|0
1614682800000|2021-03-02 11:00:00|3569.95|3569.95|3563.62|3563.62|3580.49|3580.49|3562.62|3562.62|0
1614686400000|2021-03-02 12:00:00|3563.38|3563.38|3583.75|3583.75|3591.4|3591.4|3563.27|3563.27|0
1614690000000|2021-03-02 13:00:00|3582.96|3582.96|3574.35|3574.35|3582.96|3582.96|3567.07|3567.07|0
1614693600000|2021-03-02 14:00:00|3574.6|3574.6|3582.72|3582.72|3586.69|3586.69|3568.93|3568.93|0
1614697200000|2021-03-02 15:00:00|3581.92|3581.92|3572.01|3572.01|3593.48|3593.48|3571.62|3571.62|0
1614700800000|2021-03-02 16:00:00|3572.35|3572.35|3576.78|3576.78|3576.78|3576.78|3569.36|3569.36|0
1614758400000|2021-03-03 08:00:00|3600.96|3600.96|3626.24|3626.24|3630.1|3630.1|3592.54|3592.54|0
1614762000000|2021-03-03 09:00:00|3625.85|3625.85|3623.35|3623.35|3630.44|3630.44|3613.45|3613.45|0
1614765600000|2021-03-03 10:00:00|3623.75|3623.75|3630.37|3630.37|3631.37|3631.37|3623.15|3623.15|0
1614769200000|2021-03-03 11:00:00|3629.68|3629.68|3609.56|3609.56|3629.68|3629.68|3607.96|3607.96|0
1614772800000|2021-03-03 12:00:00|3610.24|3610.24|3608.25|3608.25|3614.74|3614.74|3602.26|3602.26|0
1614776400000|2021-03-03 13:00:00|3607.57|3607.57|3587|3587|3608.76|3608.76|3575.53|3575.53|0
1614780000000|2021-03-03 14:00:00|3586.85|3586.85|3586.89|3586.89|3603.49|3603.49|3582.47|3582.47|0
1614783600000|2021-03-03 15:00:00|3586.21|3586.21|3597.75|3597.75|3598.17|3598.17|3571.6|3571.6|0
1614787200000|2021-03-03 16:00:00|3597.83|3597.83|3605.95|3605.95|3606.4|3606.4|3593.28|3593.28|0
1614844800000|2021-03-04 08:00:00|3576.36|3576.36|3602.2|3602.2|3616.23|3616.23|3573.04|3573.04|0
1614848400000|2021-03-04 09:00:00|3603.36|3603.36|3603.1|3603.1|3615.75|3615.75|3593.55|3593.55|0
1614852000000|2021-03-04 10:00:00|3604.47|3604.47|3606.43|3606.43|3609.06|3609.06|3586.8|3586.8|0
1614855600000|2021-03-04 11:00:00|3605.67|3605.67|3604.27|3604.27|3611.75|3611.75|3591.28|3591.28|0
1614859200000|2021-03-04 12:00:00|3604.16|3604.16|3623.08|3623.08|3624.09|3624.09|3603.91|3603.91|0
1614862800000|2021-03-04 13:00:00|3623.38|3623.38|3637.21|3637.21|3647.81|3647.81|3622.53|3622.53|0
1614866400000|2021-03-04 14:00:00|3637.05|3637.05|3629.11|3629.11|3648.9|3648.9|3619.29|3619.29|0
1614870000000|2021-03-04 15:00:00|3629.23|3629.23|3613.83|3613.83|3631.85|3631.85|3599.1|3599.1|0
1614873600000|2021-03-04 16:00:00|3613.67|3613.67|3622.42|3622.42|3631.96|3631.96|3613.67|3613.67|0
1614931200000|2021-03-05 08:00:00|3581.86|3581.86|3550.67|3550.67|3581.86|3581.86|3541.67|3541.67|0
1614934800000|2021-03-05 09:00:00|3550.32|3550.32|3563.24|3563.24|3564.53|3564.53|3539.39|3539.39|0
1614938400000|2021-03-05 10:00:00|3563.15|3563.15|3564.51|3564.51|3567.89|3567.89|3551.29|3551.29|0
1614942000000|2021-03-05 11:00:00|3563.48|3563.48|3570.16|3570.16|3578.63|3578.63|3563.48|3563.48|0
1614945600000|2021-03-05 12:00:00|3570.11|3570.11|3567.11|3567.11|3573.78|3573.78|3560.05|3560.05|0
1614949200000|2021-03-05 13:00:00|3567.45|3567.45|3576.87|3576.87|3586.86|3586.86|3561.8|3561.8|0
1614952800000|2021-03-05 14:00:00|3577.22|3577.22|3568.97|3568.97|3583.82|3583.82|3563.78|3563.78|0
1614956400000|2021-03-05 15:00:00|3569.39|3569.39|3513.1|3513.1|3570.56|3570.56|3513.1|3513.1|0
1614960000000|2021-03-05 16:00:00|3513.89|3513.89|3489.08|3489.08|3516.18|3516.18|3487.12|3487.12|0
1615190400000|2021-03-08 08:00:00|3549.18|3549.18|3567.86|3567.86|3574.17|3574.17|3548.75|3548.75|0
1615194000000|2021-03-08 09:00:00|3568.55|3568.55|3535.18|3535.18|3568.92|3568.92|3530.19|3530.19|0
1615197600000|2021-03-08 10:00:00|3535.01|3535.01|3561.95|3561.95|3561.95|3561.95|3534.04|3534.04|0
1615201200000|2021-03-08 11:00:00|3562.35|3562.35|3562.92|3562.92|3572.18|3572.18|3560.68|3560.68|0
1615204800000|2021-03-08 12:00:00|3563.26|3563.26|3547.26|3547.26|3564.19|3564.19|3544.52|3544.52|0
1615208400000|2021-03-08 13:00:00|3547.34|3547.34|3548.18|3548.18|3555.82|3555.82|3542.97|3542.97|0
1615212000000|2021-03-08 14:00:00|3548.12|3548.12|3585.26|3585.26|3594.18|3594.18|3545.74|3545.74|0
1615215600000|2021-03-08 15:00:00|3585.6|3585.6|3606.2|3606.2|3617.97|3617.97|3580.28|3580.28|0
1615219200000|2021-03-08 16:00:00|3606.97|3606.97|3619.76|3619.76|3621.25|3621.25|3602.49|3602.49|0
1615276800000|2021-03-09 08:00:00|3644.24|3644.24|3658|3658|3677.42|3677.42|3642.85|3642.85|0
1615280400000|2021-03-09 09:00:00|3656.41|3656.41|3645.56|3645.56|3668.24|3668.24|3642.8|3642.8|0
1615284000000|2021-03-09 10:00:00|3645.97|3645.97|3651.88|3651.88|3657.71|3657.71|3638.81|3638.81|0
1615287600000|2021-03-09 11:00:00|3651.77|3651.77|3666.41|3666.41|3680.14|3680.14|3651.37|3651.37|0
1615291200000|2021-03-09 12:00:00|3666.53|3666.53|3646.46|3646.46|3669.85|3669.85|3639.56|3639.56|0
1615294800000|2021-03-09 13:00:00|3646.86|3646.86|3651.8|3651.8|3652.76|3652.76|3637.13|3637.13|0
1615298400000|2021-03-09 14:00:00|3651.01|3651.01|3640.72|3640.72|3653.71|3653.71|3636.1|3636.1|0
1615302000000|2021-03-09 15:00:00|3640.38|3640.38|3651.85|3651.85|3658.26|3658.26|3623.93|3623.93|0
1615305600000|2021-03-09 16:00:00|3652.02|3652.02|3649.08|3649.08|3657.12|3657.12|3648.28|3648.28|0
1615363200000|2021-03-10 08:00:00|3625.39|3625.39|3635.46|3635.46|3636.43|3636.43|3592.2|3592.2|0
1615366800000|2021-03-10 09:00:00|3635.29|3635.29|3630.48|3630.48|3671.98|3671.98|3628.59|3628.59|0
1615370400000|2021-03-10 10:00:00|3631.16|3631.16|3655.92|3655.92|3673.53|3673.53|3631.01|3631.01|0
1615374000000|2021-03-10 11:00:00|3655.84|3655.84|3665.82|3665.82|3665.82|3665.82|3642.2|3642.2|0
1615377600000|2021-03-10 12:00:00|3666.15|3666.15|3658.94|3658.94|3666.42|3666.42|3652.08|3652.08|0
1615381200000|2021-03-10 13:00:00|3659.06|3659.06|3639.34|3639.34|3659.86|3659.86|3633.84|3633.84|0
1615384800000|2021-03-10 14:00:00|3639.46|3639.46|3626.74|3626.74|3649.8|3649.8|3626.3|3626.3|0
1615388400000|2021-03-10 15:00:00|3626.82|3626.82|3610.54|3610.54|3630.81|3630.81|3603.63|3603.63|0
1615392000000|2021-03-10 16:00:00|3610.93|3610.93|3623.94|3623.94|3628.78|3628.78|3607.86|3607.86|0
1615449600000|2021-03-11 08:00:00|3649.88|3649.88|3621.15|3621.15|3656.9|3656.9|3614|3614|0
1615453200000|2021-03-11 09:00:00|3620.8|3620.8|3613.29|3613.29|3625|3625|3607.22|3607.22|0
1615456800000|2021-03-11 10:00:00|3612.89|3612.89|3607.26|3607.26|3631.93|3631.93|3597.1|3597.1|0
1615460400000|2021-03-11 11:00:00|3607.34|3607.34|3584.52|3584.52|3613.76|3613.76|3581.22|3581.22|0
1615464000000|2021-03-11 12:00:00|3584.18|3584.18|3578.43|3578.43|3590.19|3590.19|3577.64|3577.64|0
1615467600000|2021-03-11 13:00:00|3579.11|3579.11|3595.59|3595.59|3598.18|3598.18|3576.28|3576.28|0
1615471200000|2021-03-11 14:00:00|3595.93|3595.93|3605.4|3605.4|3610.78|3610.78|3588.63|3588.63|0
1615474800000|2021-03-11 15:00:00|3606.6|3606.6|3598.65|3598.65|3620.27|3620.27|3585.03|3585.03|0
1615478400000|2021-03-11 16:00:00|3598.71|3598.71|3610.5|3610.5|3615.19|3615.19|3593.13|3593.13|0
1615536000000|2021-03-12 08:00:00|3615.85|3615.85|3614.25|3614.25|3627.03|3627.03|3608.73|3608.73|0
1615539600000|2021-03-12 09:00:00|3613.26|3613.26|3623.11|3623.11|3628.82|3628.82|3613.26|3613.26|0
1615543200000|2021-03-12 10:00:00|3623.51|3623.51|3619.24|3619.24|3625.51|3625.51|3618.1|3618.1|0
1615546800000|2021-03-12 11:00:00|3619.18|3619.18|3608.36|3608.36|3620.6|3620.6|3603.85|3603.85|0
1615550400000|2021-03-12 12:00:00|3608.02|3608.02|3626.48|3626.48|3627.44|3627.44|3607.36|3607.36|0
1615554000000|2021-03-12 13:00:00|3626.39|3626.39|3614.3|3614.3|3627.2|3627.2|3613.96|3613.96|0
1615557600000|2021-03-12 14:00:00|3613.9|3613.9|3641.73|3641.73|3643.81|3643.81|3613.47|3613.47|0
1615561200000|2021-03-12 15:00:00|3642.41|3642.41|3652.3|3652.3|3658.94|3658.94|3642.05|3642.05|0
1615564800000|2021-03-12 16:00:00|3652.15|3652.15|3657.32|3657.32|3659.35|3659.35|3649.47|3649.47|0
1615795200000|2021-03-15 08:00:00|3691.94|3691.94|3683.29|3683.29|3696.66|3696.66|3679.59|3679.59|0
1615798800000|2021-03-15 09:00:00|3683.35|3683.35|3706.04|3706.04|3706.84|3706.84|3682.7|3682.7|0
1615802400000|2021-03-15 10:00:00|3706.13|3706.13|3709.69|3709.69|3713.87|3713.87|3696.73|3696.73|0
1615806000000|2021-03-15 11:00:00|3709.83|3709.83|3712.74|3712.74|3723.34|3723.34|3707.27|3707.27|0
1615809600000|2021-03-15 12:00:00|3712.35|3712.35|3720.25|3720.25|3720.67|3720.67|3708.63|3708.63|0
1615813200000|2021-03-15 13:00:00|3720.55|3720.55|3730.43|3730.43|3744.99|3744.99|3719.32|3719.32|0
1615816800000|2021-03-15 14:00:00|3730.67|3730.67|3727.36|3727.36|3740.17|3740.17|3720.82|3720.82|0
1615820400000|2021-03-15 15:00:00|3727.75|3727.75|3725.49|3725.49|3742.91|3742.91|3716.14|3716.14|0
1615824000000|2021-03-15 16:00:00|3725.09|3725.09|3728.9|3728.9|3731.36|3731.36|3721.76|3721.76|0
1615881600000|2021-03-16 08:00:00|3764.42|3764.42|3771.37|3771.37|3772.18|3772.18|3746.82|3746.82|0
1615885200000|2021-03-16 09:00:00|3771.21|3771.21|3776.63|3776.63|3785.84|3785.84|3771.21|3771.21|0
1615888800000|2021-03-16 10:00:00|3777.02|3777.02|3787.3|3787.3|3788.59|3788.59|3772.86|3772.86|0
1615892400000|2021-03-16 11:00:00|3788.18|3788.18|3799.3|3799.3|3802.13|3802.13|3779.65|3779.65|0
1615896000000|2021-03-16 12:00:00|3799.15|3799.15|3777.98|3777.98|3806.99|3806.99|3777.18|3777.18|0
1615899600000|2021-03-16 13:00:00|3778.77|3778.77|3772.91|3772.91|3796.6|3796.6|3771.53|3771.53|0
1615903200000|2021-03-16 14:00:00|3772.76|3772.76|3769.64|3769.64|3773.95|3773.95|3757.15|3757.15|0
1615906800000|2021-03-16 15:00:00|3770.03|3770.03|3787.82|3787.82|3791.55|3791.55|3759.07|3759.07|0
1615910400000|2021-03-16 16:00:00|3788.21|3788.21|3780.5|3780.5|3789.75|3789.75|3773.2|3773.2|0
1615968000000|2021-03-17 08:00:00|3792.05|3792.05|3791.48|3791.48|3794.94|3794.94|3772.37|3772.37|0
1615971600000|2021-03-17 09:00:00|3791.81|3791.81|3802.89|3802.89|3812.18|3812.18|3787.83|3787.83|0
1615975200000|2021-03-17 10:00:00|3803.28|3803.28|3801.43|3801.43|3813.12|3813.12|3799.7|3799.7|0
1615978800000|2021-03-17 11:00:00|3800.75|3800.75|3800.62|3800.62|3809.02|3809.02|3798.9|3798.9|0
1615982400000|2021-03-17 12:00:00|3800.79|3800.79|3800.56|3800.56|3809.14|3809.14|3797.89|3797.89|0
1615986000000|2021-03-17 13:00:00|3800.16|3800.16|3819.01|3819.01|3819.97|3819.97|3785.12|3785.12|0
1615989600000|2021-03-17 14:00:00|3819.17|3819.17|3797.98|3797.98|3820.02|3820.02|3793.45|3793.45|0
1615993200000|2021-03-17 15:00:00|3797.83|3797.83|3810.36|3810.36|3811.6|3811.6|3795.64|3795.64|0
1615996800000|2021-03-17 16:00:00|3810.53|3810.53|3805.53|3805.53|3815.43|3815.43|3801.98|3801.98|0
1616054400000|2021-03-18 08:00:00|3803.21|3803.21|3793.55|3793.55|3807.87|3807.87|3786.86|3786.86|0
1616058000000|2021-03-18 09:00:00|3795.27|3795.27|3772.87|3772.87|3806.86|3806.86|3765.07|3765.07|0
1616061600000|2021-03-18 10:00:00|3772.53|3772.53|3762.1|3762.1|3790.93|3790.93|3762.1|3762.1|0
1616065200000|2021-03-18 11:00:00|3762|3762|3760.68|3760.68|3767.94|3767.94|3753.89|3753.89|0
1616068800000|2021-03-18 12:00:00|3760.85|3760.85|3760.86|3760.86|3770.95|3770.95|3755.65|3755.65|0
1616072400000|2021-03-18 13:00:00|3761.21|3761.21|3771.25|3771.25|3783.44|3783.44|3761.21|3761.21|0
1616076000000|2021-03-18 14:00:00|3771.13|3771.13|3777.86|3777.86|3783.37|3783.37|3769.25|3769.25|0
1616079600000|2021-03-18 15:00:00|3777.52|3777.52|3790.97|3790.97|3793.43|3793.43|3777.52|3777.52|0
1616083200000|2021-03-18 16:00:00|3791.12|3791.12|3772.89|3772.89|3791.12|3791.12|3770.14|3770.14|0
1616140800000|2021-03-19 08:00:00|3724.17|3724.17|3730.93|3730.93|3741.62|3741.62|3722.59|3722.59|0
1616144400000|2021-03-19 09:00:00|3731.62|3731.62|3747.7|3747.7|3747.7|3747.7|3725.86|3725.86|0
1616148000000|2021-03-19 10:00:00|3748.39|3748.39|3729.1|3729.1|3749.99|3749.99|3718.85|3718.85|0
1616151600000|2021-03-19 11:00:00|3730.5|3730.5|3701.43|3701.43|3733.46|3733.46|3690.21|3690.21|0
1616155200000|2021-03-19 12:00:00|3701.32|3701.32|3704.93|3704.93|3712.05|3712.05|3701.32|3701.32|0
1616158800000|2021-03-19 13:00:00|3704.82|3704.82|3687.37|3687.37|3705.34|3705.34|3669.08|3669.08|0
1616162400000|2021-03-19 14:00:00|3687.77|3687.77|3694.34|3694.34|3700.67|3700.67|3672.56|3672.56|0
1616166000000|2021-03-19 15:00:00|3693.94|3693.94|3695.85|3695.85|3699.47|3699.47|3671.18|3671.18|0
1616169600000|2021-03-19 16:00:00|3696.15|3696.15|3695.56|3695.56|3699.99|3699.99|3686.94|3686.94|0
1616594400000|2021-03-24 14:00:00|3592.1|3592.1|3596.77|3596.77|3599.76|3599.76|3588.28|3588.28|0
1616598000000|2021-03-24 15:00:00|3597.45|3597.45|3605.18|3605.18|3611.97|3611.97|3596.1|3596.1|0
1616601600000|2021-03-24 16:00:00|3604.79|3604.79|3606.35|3606.35|3610.93|3610.93|3604.49|3604.49|0
1616659200000|2021-03-25 08:00:00|3574.14|3574.14|3571.64|3571.64|3586.01|3586.01|3569.08|3569.08|0
1616662800000|2021-03-25 09:00:00|3571.24|3571.24|3549.4|3549.4|3571.24|3571.24|3547.43|3547.43|0
1616666400000|2021-03-25 10:00:00|3549.55|3549.55|3551.81|3551.81|3561.8|3561.8|3542.85|3542.85|0
1616670000000|2021-03-25 11:00:00|3551.12|3551.12|3509.87|3509.87|3551.63|3551.63|3503.11|3503.11|0
1616673600000|2021-03-25 12:00:00|3510.04|3510.04|3520.62|3520.62|3522.31|3522.31|3508.12|3508.12|0
1616677200000|2021-03-25 13:00:00|3520.28|3520.28|3534.7|3534.7|3534.86|3534.86|3519.22|3519.22|0
1616680800000|2021-03-25 14:00:00|3533.91|3533.91|3532.94|3532.94|3544.56|3544.56|3528.87|3528.87|0
1616684400000|2021-03-25 15:00:00|3532.77|3532.77|3556.3|3556.3|3556.45|3556.45|3525.7|3525.7|0
1616688000000|2021-03-25 16:00:00|3556.14|3556.14|3553.1|3553.1|3559.16|3559.16|3548.85|3548.85|0
1616745600000|2021-03-26 08:00:00|3598.22|3598.22|3575.52|3575.52|3601.25|3601.25|3567.5|3567.5|0
1616749200000|2021-03-26 09:00:00|3575.86|3575.86|3578.43|3578.43|3581.17|3581.17|3570.68|3570.68|0
1616752800000|2021-03-26 10:00:00|3577.64|3577.64|3591.37|3591.37|3591.65|3591.65|3577.64|3577.64|0
1616756400000|2021-03-26 11:00:00|3592.05|3592.05|3596.21|3596.21|3599.38|3599.38|3585.45|3585.45|0
1616760000000|2021-03-26 12:00:00|3596.55|3596.55|3622.23|3622.23|3624.27|3624.27|3580.79|3580.79|0
1616763600000|2021-03-26 13:00:00|3622.15|3622.15|3603.26|3603.26|3622.9|3622.9|3597.76|3597.76|0
1616767200000|2021-03-26 14:00:00|3603.35|3603.35|3574.6|3574.6|3606.05|3606.05|3569.88|3569.88|0
1616770800000|2021-03-26 15:00:00|3574.76|3574.76|3566.77|3566.77|3574.76|3574.76|3559.5|3559.5|0
1616774400000|2021-03-26 16:00:00|3566.43|3566.43|3567.15|3567.15|3571.75|3571.75|3563.15|3563.15|0
1617001200000|2021-03-29 07:00:00|3579.34|3579.34|3579.84|3579.84|3580.75|3580.75|3568.44|3568.44|0
1617004800000|2021-03-29 08:00:00|3579.44|3579.44|3557.33|3557.33|3579.84|3579.84|3556.54|3556.54|0
1617008400000|2021-03-29 09:00:00|3557.49|3557.49|3567.52|3567.52|3568.68|3568.68|3557.49|3557.49|0
1617012000000|2021-03-29 10:00:00|3567.13|3567.13|3566.23|3566.23|3571.23|3571.23|3563.62|3563.62|0
1617015600000|2021-03-29 11:00:00|3565.54|3565.54|3563.54|3563.54|3569.05|3569.05|3561.25|3561.25|0
1617019200000|2021-03-29 12:00:00|3563.69|3563.69|3567.12|3567.12|3570.36|3570.36|3557.45|3557.45|0
1617022800000|2021-03-29 13:00:00|3566.78|3566.78|3576.09|3576.09|3578.45|3578.45|3561.4|3561.4|0
1617026400000|2021-03-29 14:00:00|3575.74|3575.74|3570.68|3570.68|3578.52|3578.52|3562.26|3562.26|0
1617030000000|2021-03-29 15:00:00|3571.32|3571.32|3579.13|3579.13|3581.55|3581.55|3568.9|3568.9|0
1617087600000|2021-03-30 07:00:00|3620.5|3620.5|3632.73|3632.73|3634.21|3634.21|3614.98|3614.98|0
1617091200000|2021-03-30 08:00:00|3632.56|3632.56|3631.27|3631.27|3649.12|3649.12|3630.89|3630.89|0
1617094800000|2021-03-30 09:00:00|3631.15|3631.15|3617.11|3617.11|3631.2|3631.2|3611.68|3611.68|0
1617098400000|2021-03-30 10:00:00|3616.95|3616.95|3611.93|3611.93|3620.26|3620.26|3609.68|3609.68|0
1617102000000|2021-03-30 11:00:00|3611.54|3611.54|3618.01|3618.01|3621.72|3621.72|3609.17|3609.17|0
1617105600000|2021-03-30 12:00:00|3618.41|3618.41|3630.04|3630.04|3630.77|3630.77|3617.77|3617.77|0
1617109200000|2021-03-30 13:00:00|3630.12|3630.12|3649.76|3649.76|3649.76|3649.76|3627.13|3627.13|0
1617112800000|2021-03-30 14:00:00|3650.55|3650.55|3660.18|3660.18|3664.51|3664.51|3645.54|3645.54|0
1617116400000|2021-03-30 15:00:00|3660.06|3660.06|3659.69|3659.69|3667.53|3667.53|3655.04|3655.04|0
1617174000000|2021-03-31 07:00:00|3653.93|3653.93|3626.7|3626.7|3658.98|3658.98|3623.97|3623.97|0
1617177600000|2021-03-31 08:00:00|3626.02|3626.02|3631.87|3631.87|3637.24|3637.24|3623.57|3623.57|0
1617181200000|2021-03-31 09:00:00|3631.47|3631.47|3605.03|3605.03|3636.12|3636.12|3602.6|3602.6|0
1617184800000|2021-03-31 10:00:00|3604.93|3604.93|3612.28|3612.28|3615.14|3615.14|3604.47|3604.47|0
1617188400000|2021-03-31 11:00:00|3612.68|3612.68|3614.43|3614.43|3614.78|3614.78|3606.47|3606.47|0
1617192000000|2021-03-31 12:00:00|3614.67|3614.67|3626.1|3626.1|3626.1|3626.1|3607.11|3607.11|0
1617195600000|2021-03-31 13:00:00|3625.7|3625.7|3625.13|3625.13|3630.81|3630.81|3615.32|3615.32|0
1617199200000|2021-03-31 14:00:00|3625.01|3625.01|3589.04|3589.04|3625.88|3625.88|3589.04|3589.04|0
1617202800000|2021-03-31 15:00:00|3588.36|3588.36|3603.67|3603.67|3613.01|3613.01|3583.47|3583.47|0
1617260400000|2021-04-01 07:00:00|3636.56|3636.56|3641.46|3641.46|3654.52|3654.52|3635.36|3635.36|0
1617264000000|2021-04-01 08:00:00|3641.16|3641.16|3644.05|3644.05|3649.29|3649.29|3632.48|3632.48|0
1617267600000|2021-04-01 09:00:00|3644.37|3644.37|3661.82|3661.82|3663.35|3663.35|3643.01|3643.01|0
1617271200000|2021-04-01 10:00:00|3662.45|3662.45|3651.33|3651.33|3663.3|3663.3|3641.82|3641.82|0
1617274800000|2021-04-01 11:00:00|3652.01|3652.01|3650.54|3650.54|3658.63|3658.63|3648.55|3648.55|0
1617278400000|2021-04-01 12:00:00|3650.69|3650.69|3668.81|3668.81|3670.16|3670.16|3645.09|3645.09|0
1617282000000|2021-04-01 13:00:00|3668.6|3668.6|3657.18|3657.18|3669.14|3669.14|3654.68|3654.68|0
1617285600000|2021-04-01 14:00:00|3656.5|3656.5|3665.58|3665.58|3679.5|3679.5|3655.55|3655.55|0
1617289200000|2021-04-01 15:00:00|3665.42|3665.42|3664.23|3664.23|3666.05|3666.05|3652.38|3652.38|0
1617696000000|2021-04-06 08:00:00|3717.63|3717.63|3751.76|3751.76|3752.49|3752.49|3717.63|3717.63|0
1617699600000|2021-04-06 09:00:00|3751.88|3751.88|3734.73|3734.73|3751.88|3751.88|3734.73|3734.73|0
1617703200000|2021-04-06 10:00:00|3734.89|3734.89|3717.06|3717.06|3737.3|3737.3|3711|3711|0
1617706800000|2021-04-06 11:00:00|3716.42|3716.42|3721.61|3721.61|3724.29|3724.29|3709.03|3709.03|0
1617710400000|2021-04-06 12:00:00|3721.51|3721.51|3714.63|3714.63|3725.53|3725.53|3708.28|3708.28|0
1617714000000|2021-04-06 13:00:00|3714.47|3714.47|3739.02|3739.02|3739.8|3739.8|3708.12|3708.12|0
1617717600000|2021-04-06 14:00:00|3739.18|3739.18|3731|3731|3741.22|3741.22|3725.51|3725.51|0
1617721200000|2021-04-06 15:00:00|3730.37|3730.37|3724.08|3724.08|3730.53|3730.53|3719.33|3719.33|0
1617782400000|2021-04-07 08:00:00|3770.29|3770.29|3764.55|3764.55|3777.68|3777.68|3756.08|3756.08|0
1617786000000|2021-04-07 09:00:00|3765.23|3765.23|3757.56|3757.56|3768|3768|3752.5|3752.5|0
1617789600000|2021-04-07 10:00:00|3757.39|3757.39|3761.36|3761.36|3763.52|3763.52|3757.24|3757.24|0
1617793200000|2021-04-07 11:00:00|3760.56|3760.56|3757.63|3757.63|3761.73|3761.73|3756.3|3756.3|0
1617796800000|2021-04-07 12:00:00|3758.31|3758.31|3756.37|3756.37|3764.23|3764.23|3753.13|3753.13|0
1617800400000|2021-04-07 13:00:00|3756.25|3756.25|3762.67|3762.67|3770.59|3770.59|3756.06|3756.06|0
1617804000000|2021-04-07 14:00:00|3762.55|3762.55|3756|3756|3764.7|3764.7|3754.53|3754.53|0
1617807600000|2021-04-07 15:00:00|3755.68|3755.68|3755.65|3755.65|3759.14|3759.14|3747.94|3747.94|0
1617868800000|2021-04-08 08:00:00|3740.89|3740.89|3731.92|3731.92|3744.78|3744.78|3724.77|3724.77|0
1617872400000|2021-04-08 09:00:00|3732.06|3732.06|3722.78|3722.78|3732.28|3732.28|3718.71|3718.71|0
1617876000000|2021-04-08 10:00:00|3722.93|3722.93|3729.92|3729.92|3737.45|3737.45|3722.93|3722.93|0
1617879600000|2021-04-08 11:00:00|3731.29|3731.29|3727.73|3727.73|3733.26|3733.26|3723.19|3723.19|0
1617883200000|2021-04-08 12:00:00|3727.67|3727.67|3722.64|3722.64|3731.43|3731.43|3721.16|3721.16|0
1617886800000|2021-04-08 13:00:00|3722.76|3722.76|3714.37|3714.37|3731.11|3731.11|3707.99|3707.99|0
1617890400000|2021-04-08 14:00:00|3714.69|3714.69|3734.19|3734.19|3734.7|3734.7|3713|3713|0
1617894000000|2021-04-08 15:00:00|3734.14|3734.14|3738.26|3738.26|3746.02|3746.02|3731.93|3731.93|0
1617955200000|2021-04-09 08:00:00|3721.65|3721.65|3742.71|3742.71|3743.19|3743.19|3701.95|3701.95|0
1617958800000|2021-04-09 09:00:00|3742.77|3742.77|3743.5|3743.5|3746.09|3746.09|3734.75|3734.75|0
1617962400000|2021-04-09 10:00:00|3743.81|3743.81|3722.17|3722.17|3745.74|3745.74|3722.17|3722.17|0
1617966000000|2021-04-09 11:00:00|3721.59|3721.59|3719.97|3719.97|3728.9|3728.9|3715.92|3715.92|0
1617969600000|2021-04-09 12:00:00|3720.12|3720.12|3708.28|3708.28|3720.71|3720.71|3706.22|3706.22|0
1617973200000|2021-04-09 13:00:00|3707.8|3707.8|3709.44|3709.44|3720.64|3720.64|3704.1|3704.1|0
1617976800000|2021-04-09 14:00:00|3709.12|3709.12|3704.76|3704.76|3710.53|3710.53|3699.98|3699.98|0
1617980400000|2021-04-09 15:00:00|3704.71|3704.71|3705.22|3705.22|3711.33|3711.33|3704.37|3704.37|0
1618214400000|2021-04-12 08:00:00|3666.22|3666.22|3654.41|3654.41|3667.22|3667.22|3646.3|3646.3|0
1618218000000|2021-04-12 09:00:00|3654.25|3654.25|3659.11|3659.11|3665.67|3665.67|3647.93|3647.93|0
1618221600000|2021-04-12 10:00:00|3659.23|3659.23|3652.3|3652.3|3662.73|3662.73|3650.06|3650.06|0
1618225200000|2021-04-12 11:00:00|3651.97|3651.97|3662.97|3662.97|3670.15|3670.15|3649.64|3649.64|0
1618228800000|2021-04-12 12:00:00|3663.66|3663.66|3665.23|3665.23|3674.32|3674.32|3662.33|3662.33|0
1618232400000|2021-04-12 13:00:00|3665.39|3665.39|3641.44|3641.44|3667.62|3667.62|3638.68|3638.68|0
1618236000000|2021-04-12 14:00:00|3641.52|3641.52|3630.41|3630.41|3643.04|3643.04|3616.16|3616.16|0
1618239600000|2021-04-12 15:00:00|3630.5|3630.5|3642.89|3642.89|3649.51|3649.51|3621.99|3621.99|0
1618297200000|2021-04-13 07:00:00|3630.29|3630.29|3657.8|3657.8|3658.13|3658.13|3621.42|3621.42|0
1618300800000|2021-04-13 08:00:00|3658.44|3658.44|3670.12|3670.12|3673.6|3673.6|3656.5|3656.5|0
1618304400000|2021-04-13 09:00:00|3670.24|3670.24|3675.84|3675.84|3686.38|3686.38|3670.24|3670.24|0
1618308000000|2021-04-13 10:00:00|3675.69|3675.69|3671.06|3671.06|3675.94|3675.94|3666.73|3666.73|0
1618311600000|2021-04-13 11:00:00|3670.94|3670.94|3662.91|3662.91|3671.05|3671.05|3653.83|3653.83|0
1618315200000|2021-04-13 12:00:00|3662.8|3662.8|3672.69|3672.69|3674.64|3674.64|3660.78|3660.78|0
1618318800000|2021-04-13 13:00:00|3672.74|3672.74|3656.7|3656.7|3673.29|3673.29|3642.53|3642.53|0
1618322400000|2021-04-13 14:00:00|3657.04|3657.04|3664.74|3664.74|3671.34|3671.34|3652.1|3652.1|0
1618326000000|2021-04-13 15:00:00|3665|3665|3664.84|3664.84|3675.47|3675.47|3662.67|3662.67|0
1618383600000|2021-04-14 07:00:00|3679.64|3679.64|3698.35|3698.35|3700.09|3700.09|3674.07|3674.07|0
1618387200000|2021-04-14 08:00:00|3698.51|3698.51|3704.16|3704.16|3711.91|3711.91|3697.2|3697.2|0
1618390800000|2021-04-14 09:00:00|3705.11|3705.11|3715.37|3715.37|3719.4|3719.4|3704.5|3704.5|0
1618394400000|2021-04-14 10:00:00|3716.06|3716.06|3715.14|3715.14|3716.78|3716.78|3697.42|3697.42|0
1618398000000|2021-04-14 11:00:00|3714.81|3714.81|3728.94|3728.94|3733.17|3733.17|3714.08|3714.08|0
1618401600000|2021-04-14 12:00:00|3729.25|3729.25|3719.37|3719.37|3732.09|3732.09|3714.63|3714.63|0
1618405200000|2021-04-14 13:00:00|3719.15|3719.15|3735.45|3735.45|3736.87|3736.87|3719.15|3719.15|0
1618408800000|2021-04-14 14:00:00|3735.55|3735.55|3743.11|3743.11|3746.68|3746.68|3732.27|3732.27|0
1618412400000|2021-04-14 15:00:00|3743.2|3743.2|3732.4|3732.4|3743.51|3743.51|3732.28|3732.28|0
1618470000000|2021-04-15 07:00:00|3739.74|3739.74|3743.61|3743.61|3752.6|3752.6|3727.92|3727.92|0
1618473600000|2021-04-15 08:00:00|3743.84|3743.84|3743.74|3743.74|3746.85|3746.85|3733.78|3733.78|0
1618477200000|2021-04-15 09:00:00|3744.42|3744.42|3744.16|3744.16|3748.55|3748.55|3738.34|3738.34|0
1618480800000|2021-04-15 10:00:00|3744.48|3744.48|3752.74|3752.74|3755.33|3755.33|3742.88|3742.88|0
1618484400000|2021-04-15 11:00:00|3752.58|3752.58|3751.66|3751.66|3752.74|3752.74|3740.44|3740.44|0
1618488000000|2021-04-15 12:00:00|3751.45|3751.45|3774.98|3774.98|3776.77|3776.77|3749.79|3749.79|0
1618491600000|2021-04-15 13:00:00|3775.13|3775.13|3761.28|3761.28|3775.13|3775.13|3749.63|3749.63|0
1618495200000|2021-04-15 14:00:00|3761.39|3761.39|3759.56|3759.56|3762.81|3762.81|3749.52|3749.52|0
1618498800000|2021-04-15 15:00:00|3759.4|3759.4|3757.68|3757.68|3759.44|3759.44|3747.6|3747.6|0
1618556400000|2021-04-16 07:00:00|3774.01|3774.01|3748.91|3748.91|3775.37|3775.37|3747.56|3747.56|0
1618560000000|2021-04-16 08:00:00|3748.75|3748.75|3757.77|3757.77|3762.34|3762.34|3747.66|3747.66|0
1618563600000|2021-04-16 09:00:00|3757.59|3757.59|3764.43|3764.43|3766.44|3766.44|3755.56|3755.56|0
1618567200000|2021-04-16 10:00:00|3764.59|3764.59|3735.97|3735.97|3764.59|3764.59|3735.97|3735.97|0
1618570800000|2021-04-16 11:00:00|3735.81|3735.81|3733.39|3733.39|3738.11|3738.11|3730.37|3730.37|0
1618574400000|2021-04-16 12:00:00|3732.7|3732.7|3741.71|3741.71|3742.47|3742.47|3725.99|3725.99|0
1618578000000|2021-04-16 13:00:00|3741.79|3741.79|3735.59|3735.59|3742.48|3742.48|3728.85|3728.85|0
1618581600000|2021-04-16 14:00:00|3735.26|3735.26|3737.43|3737.43|3744.34|3744.34|3728.53|3728.53|0
1618585200000|2021-04-16 15:00:00|3737.75|3737.75|3722.51|3722.51|3740.34|3740.34|3721.22|3721.22|0
1618815600000|2021-04-19 07:00:00|3738.4|3738.4|3742.47|3742.47|3744.23|3744.23|3715.3|3715.3|0
1618819200000|2021-04-19 08:00:00|3742.79|3742.79|3746.3|3746.3|3748.1|3748.1|3737.85|3737.85|0
1618822800000|2021-04-19 09:00:00|3746.47|3746.47|3741.72|3741.72|3747.34|3747.34|3729.56|3729.56|0
1618826400000|2021-04-19 10:00:00|3741.88|3741.88|3752.46|3752.46|3754.43|3754.43|3740.02|3740.02|0
1618830000000|2021-04-19 11:00:00|3752.29|3752.29|3742.1|3742.1|3760.76|3760.76|3741.83|3741.83|0
1618833600000|2021-04-19 12:00:00|3742.04|3742.04|3752.79|3752.79|3752.94|3752.94|3738.36|3738.36|0
1618837200000|2021-04-19 13:00:00|3752.47|3752.47|3731.74|3731.74|3752.95|3752.95|3725.11|3725.11|0
1618840800000|2021-04-19 14:00:00|3731.58|3731.58|3720.24|3720.24|3740.54|3740.54|3715.91|3715.91|0
1618844400000|2021-04-19 15:00:00|3720.92|3720.92|3734.47|3734.47|3738.92|3738.92|3720.92|3720.92|0
1618902000000|2021-04-20 07:00:00|3748.35|3748.35|3728.19|3728.19|3753.61|3753.61|3727.03|3727.03|0
1618905600000|2021-04-20 08:00:00|3727.88|3727.88|3709.22|3709.22|3732.1|3732.1|3706.44|3706.44|0
1618909200000|2021-04-20 09:00:00|3708.98|3708.98|3698.24|3698.24|3710.89|3710.89|3691.85|3691.85|0
1618912800000|2021-04-20 10:00:00|3698.08|3698.08|3669.37|3669.37|3698.13|3698.13|3663.75|3663.75|0
1618916400000|2021-04-20 11:00:00|3669.21|3669.21|3664.42|3664.42|3670.26|3670.26|3651.36|3651.36|0
1618920000000|2021-04-20 12:00:00|3664.25|3664.25|3682.28|3682.28|3683.5|3683.5|3660.27|3660.27|0
1618923600000|2021-04-20 13:00:00|3681.6|3681.6|3655.87|3655.87|3681.76|3681.76|3653.85|3653.85|0
1618927200000|2021-04-20 14:00:00|3655.72|3655.72|3643.78|3643.78|3655.87|3655.87|3628.94|3628.94|0
1618930800000|2021-04-20 15:00:00|3644.25|3644.25|3643.34|3643.34|3654.45|3654.45|3636.93|3636.93|0
1618988400000|2021-04-21 07:00:00|3664.32|3664.32|3666.26|3666.26|3676.18|3676.18|3651.44|3651.44|0
1618992000000|2021-04-21 08:00:00|3665.94|3665.94|3646.34|3646.34|3667.65|3667.65|3643.98|3643.98|0
1618995600000|2021-04-21 09:00:00|3646.58|3646.58|3638.05|3638.05|3651.76|3651.76|3637.05|3637.05|0
1618999200000|2021-04-21 10:00:00|3637.37|3637.37|3661.61|3661.61|3661.61|3661.61|3634.77|3634.77|0
1619002800000|2021-04-21 11:00:00|3661.45|3661.45|3645.57|3645.57|3664.37|3664.37|3643.75|3643.75|0
1619006400000|2021-04-21 12:00:00|3644.62|3644.62|3628.8|3628.8|3645.09|3645.09|3628.8|3628.8|0
1619010000000|2021-04-21 13:00:00|3629.19|3629.19|3641.18|3641.18|3641.18|3641.18|3608.57|3608.57|0
1619013600000|2021-04-21 14:00:00|3641.51|3641.51|3671.23|3671.23|3672.53|3672.53|3641.38|3641.38|0
1619017200000|2021-04-21 15:00:00|3671.08|3671.08|3671.79|3671.79|3677.78|3677.78|3667.19|3667.19|0
1619074800000|2021-04-22 07:00:00|3625.6|3625.6|3617.59|3617.59|3634.57|3634.57|3604.73|3604.73|0
1619078400000|2021-04-22 08:00:00|3617.27|3617.27|3613.13|3613.13|3627.88|3627.88|3611.33|3611.33|0
1619082000000|2021-04-22 09:00:00|3613.01|3613.01|3620.88|3620.88|3628.76|3628.76|3611.16|3611.16|0
1619085600000|2021-04-22 10:00:00|3621.04|3621.04|3598.21|3598.21|3623.15|3623.15|3597.5|3597.5|0
1619089200000|2021-04-22 11:00:00|3597.88|3597.88|3595.76|3595.76|3605.1|3605.1|3587.66|3587.66|0
1619092800000|2021-04-22 12:00:00|3595.81|3595.81|3593.82|3593.82|3615.69|3615.69|3591.25|3591.25|0
1619096400000|2021-04-22 13:00:00|3594.3|3594.3|3597.59|3597.59|3607.64|3607.64|3587.19|3587.19|0
1619100000000|2021-04-22 14:00:00|3597.27|3597.27|3599.36|3599.36|3606.17|3606.17|3594.91|3594.91|0
1619103600000|2021-04-22 15:00:00|3599.51|3599.51|3611.12|3611.12|3611.33|3611.33|3599.31|3599.31|0
1619161200000|2021-04-23 07:00:00|3559.8|3559.8|3557.5|3557.5|3577.51|3577.51|3546.75|3546.75|0
1619164800000|2021-04-23 08:00:00|3557.35|3557.35|3571.15|3571.15|3580.15|3580.15|3547.72|3547.72|0
1619168400000|2021-04-23 09:00:00|3570.99|3570.99|3561.58|3561.58|3576.48|3576.48|3559.11|3559.11|0
1619172000000|2021-04-23 10:00:00|3561.66|3561.66|3576.91|3576.91|3581.58|3581.58|3561.29|3561.29|0
1619175600000|2021-04-23 11:00:00|3577.59|3577.59|3579.41|3579.41|3584.37|3584.37|3551.1|3551.1|0
1619179200000|2021-04-23 12:00:00|3579.73|3579.73|3558.28|3558.28|3582.63|3582.63|3557.94|3557.94|0
1619182800000|2021-04-23 13:00:00|3558.44|3558.44|3590.19|3590.19|3590.19|3590.19|3556.89|3556.89|0
1619186400000|2021-04-23 14:00:00|3589.85|3589.85|3589.59|3589.59|3592.6|3592.6|3580.43|3580.43|0
1619190000000|2021-04-23 15:00:00|3590.28|3590.28|3578.64|3578.64|3590.68|3590.68|3575.99|3575.99|0
1619420400000|2021-04-26 07:00:00|3593.92|3593.92|3640.4|3640.4|3641.25|3641.25|3588.68|3588.68|0
1619424000000|2021-04-26 08:00:00|3640.85|3640.85|3623.18|3623.18|3648.24|3648.24|3609.98|3609.98|0
1619427600000|2021-04-26 09:00:00|3623.06|3623.06|3625.74|3625.74|3636.97|3636.97|3622.01|3622.01|0
1619431200000|2021-04-26 10:00:00|3625.58|3625.58|3625.95|3625.95|3631.53|3631.53|3618.28|3618.28|0
1619434800000|2021-04-26 11:00:00|3625.27|3625.27|3621.92|3621.92|3631.61|3631.61|3620.14|3620.14|0
1619438400000|2021-04-26 12:00:00|3622.03|3622.03|3633.29|3633.29|3638.02|3638.02|3622.03|3622.03|0
1619442000000|2021-04-26 13:00:00|3632.95|3632.95|3627.05|3627.05|3646.26|3646.26|3626.04|3626.04|0
1619445600000|2021-04-26 14:00:00|3627.39|3627.39|3640.38|3640.38|3649.66|3649.66|3625.84|3625.84|0
1619449200000|2021-04-26 15:00:00|3640.63|3640.63|3654.11|3654.11|3656.67|3656.67|3639.06|3639.06|0
1619506800000|2021-04-27 07:00:00|3624.66|3624.66|3604.71|3604.71|3634.27|3634.27|3604.71|3604.71|0
1619510400000|2021-04-27 08:00:00|3605.74|3605.74|3605.28|3605.28|3621.92|3621.92|3601.68|3601.68|0
1619514000000|2021-04-27 09:00:00|3604.94|3604.94|3594.95|3594.95|3614.75|3614.75|3586.95|3586.95|0
1619517600000|2021-04-27 10:00:00|3594.79|3594.79|3582.34|3582.34|3598.54|3598.54|3581.34|3581.34|0
1619521200000|2021-04-27 11:00:00|3582|3582|3588.08|3588.08|3590.08|3590.08|3577.88|3577.88|0
1619524800000|2021-04-27 12:00:00|3587.85|3587.85|3590.15|3590.15|3593.77|3593.77|3585.31|3585.31|0
1619528400000|2021-04-27 13:00:00|3590.1|3590.1|3599.96|3599.96|3604.67|3604.67|3586.31|3586.31|0
1619532000000|2021-04-27 14:00:00|3599.61|3599.61|3592.24|3592.24|3605.42|3605.42|3589.2|3589.2|0
1619535600000|2021-04-27 15:00:00|3592.4|3592.4|3583.52|3583.52|3594.95|3594.95|3582.94|3582.94|0
1619593200000|2021-04-28 07:00:00|3588.84|3588.84|3600.95|3600.95|3602.89|3602.89|3583.39|3583.39|0
1619596800000|2021-04-28 08:00:00|3600.48|3600.48|3613.31|3613.31|3616.71|3616.71|3597.3|3597.3|0
1619600400000|2021-04-28 09:00:00|3613.15|3613.15|3612.08|3612.08|3614.1|3614.1|3602.56|3602.56|0
1619604000000|2021-04-28 10:00:00|3611.93|3611.93|3609.38|3609.38|3617.45|3617.45|3606.64|3606.64|0
1619607600000|2021-04-28 11:00:00|3609.14|3609.14|3597.51|3597.51|3609.45|3609.45|3595.83|3595.83|0
1619611200000|2021-04-28 12:00:00|3597.36|3597.36|3596.83|3596.83|3604.2|3604.2|3592.25|3592.25|0
1619614800000|2021-04-28 13:00:00|3596.58|3596.58|3583.23|3583.23|3599.64|3599.64|3582.57|3582.57|0
1619618400000|2021-04-28 14:00:00|3583.71|3583.71|3591.02|3591.02|3594.51|3594.51|3577.55|3577.55|0
1619622000000|2021-04-28 15:00:00|3591.36|3591.36|3595.86|3595.86|3597.64|3597.64|3590.23|3590.23|0
1619679600000|2021-04-29 07:00:00|3609.53|3609.53|3580.81|3580.81|3609.53|3609.53|3577.33|3577.33|0
1619683200000|2021-04-29 08:00:00|3581.6|3581.6|3585.41|3585.41|3592.58|3592.58|3581.25|3581.25|0
1619686800000|2021-04-29 09:00:00|3585.77|3585.77|3586.57|3586.57|3588.87|3588.87|3572.43|3572.43|0
1619690400000|2021-04-29 10:00:00|3586.41|3586.41|3579.63|3579.63|3589.33|3589.33|3574.67|3574.67|0
1619694000000|2021-04-29 11:00:00|3579.97|3579.97|3579.65|3579.65|3586.58|3586.58|3578.82|3578.82|0
1619697600000|2021-04-29 12:00:00|3579.49|3579.49|3562.03|3562.03|3581.28|3581.28|3548.21|3548.21|0
1619701200000|2021-04-29 13:00:00|3561.35|3561.35|3571.64|3571.64|3578.22|3578.22|3561.35|3561.35|0
1619704800000|2021-04-29 14:00:00|3570.96|3570.96|3559.46|3559.46|3574.14|3574.14|3550.43|3550.43|0
1619708400000|2021-04-29 15:00:00|3559.14|3559.14|3562.83|3562.83|3570.57|3570.57|3557.33|3557.33|0
1619766000000|2021-04-30 07:00:00|3610.41|3610.41|3619.45|3619.45|3620.73|3620.73|3605.91|3605.91|0
1619769600000|2021-04-30 08:00:00|3619.57|3619.57|3618.63|3618.63|3626.87|3626.87|3607.73|3607.73|0
1619773200000|2021-04-30 09:00:00|3618.45|3618.45|3622.56|3622.56|3626.83|3626.83|3614.64|3614.64|0
1619776800000|2021-04-30 10:00:00|3621.88|3621.88|3613.65|3613.65|3626.26|3626.26|3611.93|3611.93|0
1619780400000|2021-04-30 11:00:00|3613.33|3613.33|3616.34|3616.34|3619.38|3619.38|3610.55|3610.55|0
1619784000000|2021-04-30 12:00:00|3616.42|3616.42|3627.52|3627.52|3627.52|3627.52|3609.89|3609.89|0
1619787600000|2021-04-30 13:00:00|3628.21|3628.21|3639.23|3639.23|3641.02|3641.02|3619.02|3619.02|0
1619791200000|2021-04-30 14:00:00|3639.08|3639.08|3633.18|3633.18|3640.2|3640.2|3620.07|3620.07|0
1619794800000|2021-04-30 15:00:00|3632.86|3632.86|3624.59|3624.59|3633.57|3633.57|3621.97|3621.97|0
1620111600000|2021-05-04 07:00:00|3657.14|3657.14|3654.6|3654.6|3661.99|3661.99|3650.97|3650.97|0
1620115200000|2021-05-04 08:00:00|3654.45|3654.45|3627.97|3627.97|3657.26|3657.26|3627.97|3627.97|0
1620118800000|2021-05-04 09:00:00|3627.28|3627.28|3613.72|3613.72|3627.28|3627.28|3603.96|3603.96|0
1620122400000|2021-05-04 10:00:00|3613.57|3613.57|3614.58|3614.58|3618.4|3618.4|3607.81|3607.81|0
1620126000000|2021-05-04 11:00:00|3613.89|3613.89|3594.83|3594.83|3614.66|3614.66|3587.99|3587.99|0
1620129600000|2021-05-04 12:00:00|3595.14|3595.14|3572.15|3572.15|3596.43|3596.43|3572.04|3572.04|0
1620133200000|2021-05-04 13:00:00|3571.99|3571.99|3577.15|3577.15|3600.03|3600.03|3570.82|3570.82|0
1620136800000|2021-05-04 14:00:00|3578.1|3578.1|3570.89|3570.89|3590.33|3590.33|3566.05|3566.05|0
1620140400000|2021-05-04 15:00:00|3571.58|3571.58|3565.09|3565.09|3574.95|3574.95|3561.64|3561.64|0
1620198000000|2021-05-05 07:00:00|3582.68|3582.68|3577.98|3577.98|3585.57|3585.57|3562.84|3562.84|0
1620201600000|2021-05-05 08:00:00|3578.3|3578.3|3568.15|3568.15|3582.17|3582.17|3564.33|3564.33|0
1620205200000|2021-05-05 09:00:00|3568.4|3568.4|3563.43|3563.43|3572.42|3572.42|3562.02|3562.02|0
1620208800000|2021-05-05 10:00:00|3563.59|3563.59|3550.27|3550.27|3563.91|3563.91|3548.26|3548.26|0
1620212400000|2021-05-05 11:00:00|3550.74|3550.74|3557.61|3557.61|3560.06|3560.06|3543.04|3543.04|0
1620216000000|2021-05-05 12:00:00|3557.96|3557.96|3558.97|3558.97|3563.25|3563.25|3552.59|3552.59|0
1620219600000|2021-05-05 13:00:00|3559.65|3559.65|3555.44|3555.44|3566.31|3566.31|3551.47|3551.47|0
1620223200000|2021-05-05 14:00:00|3555.76|3555.76|3553.98|3553.98|3558.58|3558.58|3546.22|3546.22|0
1620226800000|2021-05-05 15:00:00|3554.66|3554.66|3574.43|3574.43|3576.27|3576.27|3553.34|3553.34|0
1620284400000|2021-05-06 07:00:00|3602.41|3602.41|3605.97|3605.97|3614.34|3614.34|3596.67|3596.67|0
1620288000000|2021-05-06 08:00:00|3605.49|3605.49|3591.21|3591.21|3616.63|3616.63|3589.03|3589.03|0
1620291600000|2021-05-06 09:00:00|3591.36|3591.36|3578.03|3578.03|3596.48|3596.48|3571.68|3571.68|0
1620295200000|2021-05-06 10:00:00|3577.71|3577.71|3592.63|3592.63|3595.94|3595.94|3575.74|3575.74|0
1620298800000|2021-05-06 11:00:00|3592.54|3592.54|3595.4|3595.4|3598.12|3598.12|3582.43|3582.43|0
1620302400000|2021-05-06 12:00:00|3595.56|3595.56|3594.85|3594.85|3598.74|3598.74|3592.63|3592.63|0
1620306000000|2021-05-06 13:00:00|3594.94|3594.94|3579|3579|3599.85|3599.85|3578.04|3578.04|0
1620309600000|2021-05-06 14:00:00|3578.67|3578.67|3591.07|3591.07|3598.54|3598.54|3572.49|3572.49|0
1620313200000|2021-05-06 15:00:00|3591.75|3591.75|3600.66|3600.66|3600.66|3600.66|3591.23|3591.23|0
1620370800000|2021-05-07 07:00:00|3689.17|3689.17|3685.08|3685.08|3701.13|3701.13|3676.56|3676.56|0
1620374400000|2021-05-07 08:00:00|3684.4|3684.4|3690.37|3690.37|3695.6|3695.6|3677.8|3677.8|0
1620378000000|2021-05-07 09:00:00|3690.87|3690.87|3673.69|3673.69|3691.2|3691.2|3666.14|3666.14|0
1620381600000|2021-05-07 10:00:00|3673.53|3673.53|3685.5|3685.5|3685.81|3685.81|3670.27|3670.27|0
1620385200000|2021-05-07 11:00:00|3685.34|3685.34|3677.38|3677.38|3685.34|3685.34|3664.75|3664.75|0
1620388800000|2021-05-07 12:00:00|3677.72|3677.72|3662.67|3662.67|3678.17|3678.17|3655.14|3655.14|0
1620392400000|2021-05-07 13:00:00|3662.42|3662.42|3662.76|3662.76|3669.8|3669.8|3653.21|3653.21|0
1620396000000|2021-05-07 14:00:00|3663.44|3663.44|3679.83|3679.83|3683.64|3683.64|3655.86|3655.86|0
1620399600000|2021-05-07 15:00:00|3680.51|3680.51|3684.34|3684.34|3686.26|3686.26|3677.49|3677.49|0
1620630000000|2021-05-10 07:00:00|3666.41|3666.41|3662.85|3662.85|3677.3|3677.3|3658.81|3658.81|0
1620633600000|2021-05-10 08:00:00|3662.53|3662.53|3662.18|3662.18|3669.93|3669.93|3656.68|3656.68|0
1620637200000|2021-05-10 09:00:00|3662.76|3662.76|3673.37|3673.37|3674.21|3674.21|3659.94|3659.94|0
1620640800000|2021-05-10 10:00:00|3673.21|3673.21|3674.89|3674.89|3682.02|3682.02|3672.92|3672.92|0
1620644400000|2021-05-10 11:00:00|3675.57|3675.57|3676.99|3676.99|3680.39|3680.39|3673.58|3673.58|0
1620648000000|2021-05-10 12:00:00|3676.9|3676.9|3685.03|3685.03|3685.78|3685.78|3673.97|3673.97|0
1620651600000|2021-05-10 13:00:00|3685.18|3685.18|3689.69|3689.69|3690.29|3690.29|3676.17|3676.17|0
1620655200000|2021-05-10 14:00:00|3689.27|3689.27|3711.03|3711.03|3711.79|3711.79|3686.66|3686.66|0
1620658800000|2021-05-10 15:00:00|3710.87|3710.87|3724.29|3724.29|3725.64|3725.64|3709.88|3709.88|0
1620716400000|2021-05-11 07:00:00|3667.75|3667.75|3645.29|3645.29|3671.12|3671.12|3636.44|3636.44|0
1620720000000|2021-05-11 08:00:00|3645.13|3645.13|3620.21|3620.21|3645.36|3645.36|3619.09|3619.09|0
1620723600000|2021-05-11 09:00:00|3620.09|3620.09|3621.14|3621.14|3630.97|3630.97|3612.23|3612.23|0
1620727200000|2021-05-11 10:00:00|3620.98|3620.98|3609.56|3609.56|3621.05|3621.05|3604.92|3604.92|0
1620730800000|2021-05-11 11:00:00|3608.88|3608.88|3602.2|3602.2|3613.79|3613.79|3601.72|3601.72|0
1620734400000|2021-05-11 12:00:00|3602.36|3602.36|3583.36|3583.36|3607.8|3607.8|3582.13|3582.13|0
1620738000000|2021-05-11 13:00:00|3582.73|3582.73|3629.46|3629.46|3629.55|3629.55|3582.06|3582.06|0
1620741600000|2021-05-11 14:00:00|3629.64|3629.64|3619.37|3619.37|3634.82|3634.82|3608|3608|0
1620745200000|2021-05-11 15:00:00|3618.9|3618.9|3624.81|3624.81|3628.74|3628.74|3613.49|3613.49|0
1620802800000|2021-05-12 07:00:00|3630.72|3630.72|3647.32|3647.32|3649.16|3649.16|3630.72|3630.72|0
1620806400000|2021-05-12 08:00:00|3647.8|3647.8|3643.25|3643.25|3650.05|3650.05|3638.17|3638.17|0
1620810000000|2021-05-12 09:00:00|3643.15|3643.15|3653.13|3653.13|3657.1|3657.1|3642.4|3642.4|0
1620813600000|2021-05-12 10:00:00|3653.05|3653.05|3648.21|3648.21|3668.28|3668.28|3645.56|3645.56|0
1620817200000|2021-05-12 11:00:00|3648.06|3648.06|3643.72|3643.72|3652.27|3652.27|3640.56|3640.56|0
1620820800000|2021-05-12 12:00:00|3643.97|3643.97|3669.72|3669.72|3672.21|3672.21|3641.64|3641.64|0
1620824400000|2021-05-12 13:00:00|3670.36|3670.36|3662.83|3662.83|3677.55|3677.55|3653.34|3653.34|0
1620828000000|2021-05-12 14:00:00|3663.31|3663.31|3659.15|3659.15|3671.51|3671.51|3657.37|3657.37|0
1620831600000|2021-05-12 15:00:00|3658.99|3658.99|3658.84|3658.84|3666.4|3666.4|3657.63|3657.63|0
1620889200000|2021-05-13 07:00:00|3613.06|3613.06|3587.89|3587.89|3613.81|3613.81|3587.23|3587.23|0
1620892800000|2021-05-13 08:00:00|3587.64|3587.64|3562.83|3562.83|3587.65|3587.65|3552.58|3552.58|0
1620896400000|2021-05-13 09:00:00|3563.17|3563.17|3562.45|3562.45|3563.33|3563.33|3559.4|3559.4|0
1620900000000|2021-05-13 10:00:00|3561.98|3561.98|3603.71|3603.71|3603.71|3603.71|3561.33|3561.33|0
1620903600000|2021-05-13 11:00:00|3604.34|3604.34|3631.62|3631.62|3635.97|3635.97|3601.58|3601.58|0
1620907200000|2021-05-13 12:00:00|3631.37|3631.37|3621.87|3621.87|3631.46|3631.46|3616.4|3616.4|0
1620910800000|2021-05-13 13:00:00|3622.55|3622.55|3649.15|3649.15|3650.37|3650.37|3622.55|3622.55|0
1620914400000|2021-05-13 14:00:00|3649.47|3649.47|3651.99|3651.99|3656.69|3656.69|3644.61|3644.61|0
1620918000000|2021-05-13 15:00:00|3652.67|3652.67|3642.96|3642.96|3652.75|3652.75|3642.39|3642.39|0
1620975600000|2021-05-14 07:00:00|3663.85|3663.85|3648.27|3648.27|3670.8|3670.8|3642.01|3642.01|0
1620979200000|2021-05-14 08:00:00|3648.59|3648.59|3656.41|3656.41|3661.92|3661.92|3645.15|3645.15|0
1620982800000|2021-05-14 09:00:00|3656.47|3656.47|3673.49|3673.49|3676.1|3676.1|3656.39|3656.39|0
1620986400000|2021-05-14 10:00:00|3674.12|3674.12|3671.06|3671.06|3679.7|3679.7|3670.98|3670.98|0
1620990000000|2021-05-14 11:00:00|3671.22|3671.22|3675.42|3675.42|3675.89|3675.89|3668.91|3668.91|0
1620993600000|2021-05-14 12:00:00|3675.57|3675.57|3690.11|3690.11|3691.4|3691.4|3675.09|3675.09|0
1620997200000|2021-05-14 13:00:00|3690.03|3690.03|3700.79|3700.79|3701.19|3701.19|3684.7|3684.7|0
1621000800000|2021-05-14 14:00:00|3701.1|3701.1|3724.81|3724.81|3728.18|3728.18|3697.82|3697.82|0
1621004400000|2021-05-14 15:00:00|3725.44|3725.44|3745.43|3745.43|3747.89|3747.89|3725.24|3725.24|0
1621234800000|2021-05-17 07:00:00|3736.57|3736.57|3701.85|3701.85|3737.46|3737.46|3696.74|3696.74|0
1621238400000|2021-05-17 08:00:00|3702.53|3702.53|3710.55|3710.55|3713.87|3713.87|3701.89|3701.89|0
1621242000000|2021-05-17 09:00:00|3710.8|3710.8|3708.29|3708.29|3715|3715|3704.56|3704.56|0
1621245600000|2021-05-17 10:00:00|3707.29|3707.29|3702.49|3702.49|3707.29|3707.29|3697.29|3697.29|0
1621249200000|2021-05-17 11:00:00|3703.18|3703.18|3704.19|3704.19|3713.36|3713.36|3702.25|3702.25|0
1621252800000|2021-05-17 12:00:00|3704.03|3704.03|3700.57|3700.57|3704.37|3704.37|3697.71|3697.71|0
1621256400000|2021-05-17 13:00:00|3699.88|3699.88|3695.18|3695.18|3714.94|3714.94|3687.03|3687.03|0
1621260000000|2021-05-17 14:00:00|3694.5|3694.5|3693|3693|3700.3|3700.3|3683.37|3683.37|0
1621263600000|2021-05-17 15:00:00|3692.69|3692.69|3694.19|3694.19|3694.87|3694.87|3685.52|3685.52|0
1621321200000|2021-05-18 07:00:00|3729.07|3729.07|3721.03|3721.03|3731.95|3731.95|3714.45|3714.45|0
1621324800000|2021-05-18 08:00:00|3720.35|3720.35|3703.78|3703.78|3724.54|3724.54|3703.51|3703.51|0
1621328400000|2021-05-18 09:00:00|3704.1|3704.1|3699.81|3699.81|3715.68|3715.68|3698.54|3698.54|0
1621332000000|2021-05-18 10:00:00|3700.49|3700.49|3695.22|3695.22|3707.71|3707.71|3694.58|3694.58|0
1621335600000|2021-05-18 11:00:00|3695.06|3695.06|3682.31|3682.31|3698.66|3698.66|3681.95|3681.95|0
1621339200000|2021-05-18 12:00:00|3682.79|3682.79|3687.31|3687.31|3696.36|3696.36|3680.25|3680.25|0
1621342800000|2021-05-18 13:00:00|3687.17|3687.17|3684.49|3684.49|3690.53|3690.53|3673.75|3673.75|0
1621346400000|2021-05-18 14:00:00|3684.17|3684.17|3683.78|3683.78|3692.3|3692.3|3680.09|3680.09|0
1621350000000|2021-05-18 15:00:00|3683.94|3683.94|3687.09|3687.09|3687.95|3687.95|3681.68|3681.68|0
1621407600000|2021-05-19 07:00:00|3662.73|3662.73|3654.44|3654.44|3672.16|3672.16|3651.14|3651.14|0
1621411200000|2021-05-19 08:00:00|3654.12|3654.12|3636.7|3636.7|3666.39|3666.39|3636.7|3636.7|0
1621414800000|2021-05-19 09:00:00|3636.45|3636.45|3653.78|3653.78|3659.45|3659.45|3636.45|3636.45|0
1621418400000|2021-05-19 10:00:00|3653.66|3653.66|3639.94|3639.94|3654|3654|3632.99|3632.99|0
1621422000000|2021-05-19 11:00:00|3639.78|3639.78|3618.63|3618.63|3642.06|3642.06|3615.12|3615.12|0
1621425600000|2021-05-19 12:00:00|3618.31|3618.31|3625.19|3625.19|3643.91|3643.91|3618.04|3618.04|0
1621429200000|2021-05-19 13:00:00|3625.87|3625.87|3634.55|3634.55|3637.26|3637.26|3619.61|3619.61|0
1621432800000|2021-05-19 14:00:00|3633.87|3633.87|3664.09|3664.09|3668.16|3668.16|3619.69|3619.69|0
1621436400000|2021-05-19 15:00:00|3663.95|3663.95|3676.62|3676.62|3683.53|3683.53|3663.6|3663.6|0
1621494000000|2021-05-20 07:00:00|3677.87|3677.87|3656.16|3656.16|3677.87|3677.87|3650.02|3650.02|0
1621497600000|2021-05-20 08:00:00|3656|3656|3635.23|3635.23|3656|3656|3629.1|3629.1|0
1621501200000|2021-05-20 09:00:00|3634.91|3634.91|3640.11|3640.11|3641.8|3641.8|3628.19|3628.19|0
1621504800000|2021-05-20 10:00:00|3640.59|3640.59|3655.77|3655.77|3656.37|3656.37|3638.42|3638.42|0
1621508400000|2021-05-20 11:00:00|3656.41|3656.41|3666.63|3666.63|3666.63|3666.63|3656.18|3656.18|0
1621512000000|2021-05-20 12:00:00|3666.74|3666.74|3654.2|3654.2|3669.36|3669.36|3653.73|3653.73|0
1621515600000|2021-05-20 13:00:00|3654.88|3654.88|3657.39|3657.39|3657.98|3657.98|3641.41|3641.41|0
1621519200000|2021-05-20 14:00:00|3657.23|3657.23|3665.63|3665.63|3673.51|3673.51|3649.52|3649.52|0
1621522800000|2021-05-20 15:00:00|3665.51|3665.51|3666.38|3666.38|3671.04|3671.04|3663.37|3663.37|0
1621580400000|2021-05-21 07:00:00|3663.34|3663.34|3669.13|3669.13|3671.72|3671.72|3660.06|3660.06|0
1621584000000|2021-05-21 08:00:00|3669.45|3669.45|3687.74|3687.74|3688.84|3688.84|3668.76|3668.76|0
1621587600000|2021-05-21 09:00:00|3688.54|3688.54|3696.63|3696.63|3698.19|3698.19|3676.25|3676.25|0
1621591200000|2021-05-21 10:00:00|3697.64|3697.64|3681.69|3681.69|3697.64|3697.64|3681.38|3681.38|0
1621594800000|2021-05-21 11:00:00|3682.01|3682.01|3681.97|3681.97|3683.98|3683.98|3677.97|3677.97|0
1621598400000|2021-05-21 12:00:00|3681.28|3681.28|3687.54|3687.54|3688.06|3688.06|3679.15|3679.15|0
1621602000000|2021-05-21 13:00:00|3687.49|3687.49|3699.69|3699.69|3703.72|3703.72|3684.39|3684.39|0
1621605600000|2021-05-21 14:00:00|3699.01|3699.01|3711.32|3711.32|3711.32|3711.32|3691.97|3691.97|0
1621609200000|2021-05-21 15:00:00|3710.53|3710.53|3702.28|3702.28|3711.32|3711.32|3699.17|3699.17|0
1621839600000|2021-05-24 07:00:00|3676.95|3676.95|3700.94|3700.94|3703.65|3703.65|3676.27|3676.27|0
1621843200000|2021-05-24 08:00:00|3701.19|3701.19|3698.29|3698.29|3707.86|3707.86|3694.19|3694.19|0
1621846800000|2021-05-24 09:00:00|3698.77|3698.77|3704.23|3704.23|3704.23|3704.23|3694.98|3694.98|0
1621850400000|2021-05-24 10:00:00|3703.59|3703.59|3697.07|3697.07|3708.48|3708.48|3696.12|3696.12|0
1621854000000|2021-05-24 11:00:00|3696.92|3696.92|3704.86|3704.86|3709.37|3709.37|3696.77|3696.77|0
1621857600000|2021-05-24 12:00:00|3705.02|3705.02|3705.36|3705.36|3710.06|3710.06|3704|3704|0
1621861200000|2021-05-24 13:00:00|3705.04|3705.04|3708.96|3708.96|3713.27|3713.27|3703.16|3703.16|0
1621864800000|2021-05-24 14:00:00|3709.21|3709.21|3718.04|3718.04|3720.94|3720.94|3709.09|3709.09|0
1621868400000|2021-05-24 15:00:00|3718.19|3718.19|3719.89|3719.89|3720.66|3720.66|3715.25|3715.25|0
1621926000000|2021-05-25 07:00:00|3724.29|3724.29|3702.39|3702.39|3725.29|3725.29|3701.27|3701.27|0
1621929600000|2021-05-25 08:00:00|3703.03|3703.03|3717.27|3717.27|3721.58|3721.58|3699.71|3699.71|0
1621933200000|2021-05-25 09:00:00|3717.75|3717.75|3709.83|3709.83|3719.32|3719.32|3702.27|3702.27|0
1621936800000|2021-05-25 10:00:00|3709.59|3709.59|3703.33|3703.33|3714.34|3714.34|3703.09|3703.09|0
1621940400000|2021-05-25 11:00:00|3703.49|3703.49|3707.01|3707.01|3709.05|3709.05|3702.52|3702.52|0
1621944000000|2021-05-25 12:00:00|3707.49|3707.49|3715.29|3715.29|3715.81|3715.81|3705.08|3705.08|0
1621947600000|2021-05-25 13:00:00|3716.05|3716.05|3713.51|3713.51|3723.3|3723.3|3711.72|3711.72|0
1621951200000|2021-05-25 14:00:00|3713.57|3713.57|3711.51|3711.51|3717.35|3717.35|3704.69|3704.69|0
1621954800000|2021-05-25 15:00:00|3711.67|3711.67|3704.24|3704.24|3711.78|3711.78|3703.66|3703.66|0
1622012400000|2021-05-26 07:00:00|3707.51|3707.51|3698.46|3698.46|3709.41|3709.41|3695.6|3695.6|0
1622016000000|2021-05-26 08:00:00|3699.18|3699.18|3691.23|3691.23|3706.63|3706.63|3686.69|3686.69|0
1622019600000|2021-05-26 09:00:00|3691.71|3691.71|3697.07|3697.07|3703.56|3703.56|3690.87|3690.87|0
1622023200000|2021-05-26 10:00:00|3696.75|3696.75|3700.72|3700.72|3703.04|3703.04|3693.41|3693.41|0
1622026800000|2021-05-26 11:00:00|3701.04|3701.04|3701.51|3701.51|3710.05|3710.05|3700.63|3700.63|0
1622030400000|2021-05-26 12:00:00|3701.2|3701.2|3705.15|3705.15|3706.83|3706.83|3699.77|3699.77|0
1622034000000|2021-05-26 13:00:00|3704.97|3704.97|3708.24|3708.24|3721.77|3721.77|3703.19|3703.19|0
1622037600000|2021-05-26 14:00:00|3708.09|3708.09|3715.75|3715.75|3719.42|3719.42|3703.44|3703.44|0
1622041200000|2021-05-26 15:00:00|3715.69|3715.69|3706.28|3706.28|3715.94|3715.94|3703.88|3703.88|0
1622098800000|2021-05-27 07:00:00|3752.19|3752.19|3759.61|3759.61|3771.96|3771.96|3751.49|3751.49|0
1622102400000|2021-05-27 08:00:00|3760.3|3760.3|3756.71|3756.71|3771.48|3771.48|3752.26|3752.26|0
1622106000000|2021-05-27 09:00:00|3757.02|3757.02|3776.9|3776.9|3780.15|3780.15|3752.1|3752.1|0
1622109600000|2021-05-27 10:00:00|3776.74|3776.74|3772.14|3772.14|3778.91|3778.91|3766.9|3766.9|0
1622113200000|2021-05-27 11:00:00|3771.82|3771.82|3788.87|3788.87|3792.94|3792.94|3771.81|3771.81|0
1622116800000|2021-05-27 12:00:00|3788.97|3788.97|3789.06|3789.06|3797.65|3797.65|3777.44|3777.44|0
1622120400000|2021-05-27 13:00:00|3789.23|3789.23|3796.56|3796.56|3807.79|3807.79|3788.54|3788.54|0
1622124000000|2021-05-27 14:00:00|3796.62|3796.62|3775.67|3775.67|3797.21|3797.21|3773.49|3773.49|0
1622127600000|2021-05-27 15:00:00|3775.51|3775.51|3767.81|3767.81|3782.5|3782.5|3767.81|3767.81|0
1622185200000|2021-05-28 07:00:00|3764|3764|3776.58|3776.58|3779.82|3779.82|3759.44|3759.44|0
1622188800000|2021-05-28 08:00:00|3776.74|3776.74|3768.47|3768.47|3782.23|3782.23|3757.31|3757.31|0
1622192400000|2021-05-28 09:00:00|3767.99|3767.99|3777.77|3777.77|3781.87|3781.87|3764.75|3764.75|0
1622196000000|2021-05-28 10:00:00|3777.87|3777.87|3791.06|3791.06|3793.39|3793.39|3771.92|3771.92|0
1622199600000|2021-05-28 11:00:00|3790.9|3790.9|3787.23|3787.23|3794.47|3794.47|3784.82|3784.82|0
1622203200000|2021-05-28 12:00:00|3787.17|3787.17|3794.68|3794.68|3796.83|3796.83|3783.14|3783.14|0
1622206800000|2021-05-28 13:00:00|3794.52|3794.52|3796.49|3796.49|3800.62|3800.62|3783.75|3783.75|0
1622210400000|2021-05-28 14:00:00|3797.17|3797.17|3780.6|3780.6|3800.25|3800.25|3777.38|3777.38|0
1622214000000|2021-05-28 15:00:00|3780.45|3780.45|3779.33|3779.33|3781.74|3781.74|3774.68|3774.68|0
1622530800000|2021-06-01 07:00:00|3776.42|3776.42|3784.7|3784.7|3784.7|3784.7|3760.43|3760.43|0
1622534400000|2021-06-01 08:00:00|3784.82|3784.82|3788.23|3788.23|3795.04|3795.04|3780.34|3780.34|0
1622538000000|2021-06-01 09:00:00|3789.03|3789.03|3790.8|3790.8|3792.56|3792.56|3784.52|3784.52|0
1622541600000|2021-06-01 10:00:00|3790.96|3790.96|3793.47|3793.47|3794.82|3794.82|3784.26|3784.26|0
1622545200000|2021-06-01 11:00:00|3793.63|3793.63|3800.2|3800.2|3803.65|3803.65|3793.63|3793.63|0
1622548800000|2021-06-01 12:00:00|3799.96|3799.96|3805.51|3805.51|3805.51|3805.51|3797.61|3797.61|0
1622552400000|2021-06-01 13:00:00|3806.19|3806.19|3806.84|3806.84|3808|3808|3792.17|3792.17|0
1622556000000|2021-06-01 14:00:00|3807.53|3807.53|3801.63|3801.63|3810.61|3810.61|3797.66|3797.66|0
1622559600000|2021-06-01 15:00:00|3801.96|3801.96|3803.21|3803.21|3808.38|3808.38|3801.96|3801.96|0
1622617200000|2021-06-02 07:00:00|3821.29|3821.29|3827.62|3827.62|3829.22|3829.22|3813.84|3813.84|0
1622620800000|2021-06-02 08:00:00|3827.79|3827.79|3821.83|3821.83|3843.23|3843.23|3819.67|3819.67|0
1622624400000|2021-06-02 09:00:00|3822.94|3822.94|3832.42|3832.42|3834.09|3834.09|3822.94|3822.94|0
1622628000000|2021-06-02 10:00:00|3832.11|3832.11|3823.72|3823.72|3832.35|3832.35|3821.25|3821.25|0
1622631600000|2021-06-02 11:00:00|3824.4|3824.4|3826.11|3826.11|3830.5|3830.5|3822.84|3822.84|0
1622635200000|2021-06-02 12:00:00|3826.27|3826.27|3836.88|3836.88|3836.88|3836.88|3820.7|3820.7|0
1622638800000|2021-06-02 13:00:00|3837.04|3837.04|3831.29|3831.29|3840.75|3840.75|3826.93|3826.93|0
1622642400000|2021-06-02 14:00:00|3830.61|3830.61|3833.11|3833.11|3835.2|3835.2|3829.15|3829.15|0
1622646000000|2021-06-02 15:00:00|3833.27|3833.27|3830.71|3830.71|3840.78|3840.78|3830.03|3830.03|0
1622703600000|2021-06-03 07:00:00|3827.77|3827.77|3824.79|3824.79|3832.63|3832.63|3818.16|3818.16|0
1622707200000|2021-06-03 08:00:00|3825.03|3825.03|3826.51|3826.51|3832.08|3832.08|3822.8|3822.8|0
1622710800000|2021-06-03 09:00:00|3826.35|3826.35|3830.96|3830.96|3832.57|3832.57|3822.46|3822.46|0
1622714400000|2021-06-03 10:00:00|3831.28|3831.28|3822.78|3822.78|3833.69|3833.69|3821.83|3821.83|0
1622718000000|2021-06-03 11:00:00|3823.02|3823.02|3805.22|3805.22|3823.5|3823.5|3805.22|3805.22|0
1622721600000|2021-06-03 12:00:00|3804.9|3804.9|3811.77|3811.77|3815.88|3815.88|3798.28|3798.28|0
1622725200000|2021-06-03 13:00:00|3811.88|3811.88|3809.84|3809.84|3821.64|3821.64|3806.2|3806.2|0
1622728800000|2021-06-03 14:00:00|3809.68|3809.68|3815.66|3815.66|3818.37|3818.37|3806.05|3806.05|0
1622732400000|2021-06-03 15:00:00|3815.5|3815.5|3818.46|3818.46|3819.35|3819.35|3810.6|3810.6|0
1622790000000|2021-06-04 07:00:00|3795.52|3795.52|3782.82|3782.82|3799.38|3799.38|3780.55|3780.55|0
1622793600000|2021-06-04 08:00:00|3782.66|3782.66|3777.81|3777.81|3783.98|3783.98|3775.26|3775.26|0
1622797200000|2021-06-04 09:00:00|3777.49|3777.49|3778.08|3778.08|3782.95|3782.95|3773.64|3773.64|0
1622800800000|2021-06-04 10:00:00|3777.91|3777.91|3786.95|3786.95|3789.18|3789.18|3771.11|3771.11|0
1622804400000|2021-06-04 11:00:00|3787.1|3787.1|3787.53|3787.53|3790.24|3790.24|3783.52|3783.52|0
1622808000000|2021-06-04 12:00:00|3787.68|3787.68|3787.46|3787.46|3787.84|3787.84|3777.11|3777.11|0
1622811600000|2021-06-04 13:00:00|3787.52|3787.52|3802.36|3802.36|3802.76|3802.76|3783.89|3783.89|0
1622815200000|2021-06-04 14:00:00|3802.68|3802.68|3796.7|3796.7|3803.27|3803.27|3791.41|3791.41|0
1622818800000|2021-06-04 15:00:00|3797.38|3797.38|3794.33|3794.33|3798.11|3798.11|3792.15|3792.15|0
1623049200000|2021-06-07 07:00:00|3777.28|3777.28|3801.56|3801.56|3802.54|3802.54|3774.67|3774.67|0
1623052800000|2021-06-07 08:00:00|3801.67|3801.67|3800.81|3800.81|3804.14|3804.14|3797.8|3797.8|0
1623056400000|2021-06-07 09:00:00|3801.28|3801.28|3801.44|3801.44|3803.49|3803.49|3793.43|3793.43|0
1623060000000|2021-06-07 10:00:00|3801.27|3801.27|3818.81|3818.81|3819.44|3819.44|3800.47|3800.47|0
1623063600000|2021-06-07 11:00:00|3818.96|3818.96|3826.87|3826.87|3828.43|3828.43|3816.76|3816.76|0
1623067200000|2021-06-07 12:00:00|3826.69|3826.69|3825.34|3825.34|3826.69|3826.69|3821.47|3821.47|0
1623070800000|2021-06-07 13:00:00|3825.4|3825.4|3846.9|3846.9|3848.66|3848.66|3824.73|3824.73|0
1623074400000|2021-06-07 14:00:00|3847.01|3847.01|3838.32|3838.32|3849.49|3849.49|3835.48|3835.48|0
1623078000000|2021-06-07 15:00:00|3838.64|3838.64|3836.87|3836.87|3845.14|3845.14|3835.92|3835.92|0
1623135600000|2021-06-08 07:00:00|3841.56|3841.56|3842.07|3842.07|3847.08|3847.08|3833.24|3833.24|0
1623139200000|2021-06-08 08:00:00|3841.92|3841.92|3831.6|3831.6|3846.28|3846.28|3828.17|3828.17|0
1623142800000|2021-06-08 09:00:00|3831.65|3831.65|3837.42|3837.42|3848.18|3848.18|3831.32|3831.32|0
1623146400000|2021-06-08 10:00:00|3837.58|3837.58|3819.83|3819.83|3839.12|3839.12|3813.78|3813.78|0
1623150000000|2021-06-08 11:00:00|3819.67|3819.67|3829.81|3829.81|3831.33|3831.33|3815.82|3815.82|0
1623153600000|2021-06-08 12:00:00|3829.93|3829.93|3831.87|3831.87|3834.95|3834.95|3826.43|3826.43|0
1623157200000|2021-06-08 13:00:00|3832.02|3832.02|3843.29|3843.29|3853.89|3853.89|3831.99|3831.99|0
1623160800000|2021-06-08 14:00:00|3843.12|3843.12|3837.71|3837.71|3848.11|3848.11|3837.24|3837.24|0
1623164400000|2021-06-08 15:00:00|3837.4|3837.4|3835.19|3835.19|3843.88|3843.88|3829.17|3829.17|0
1623222000000|2021-06-09 07:00:00|3823.29|3823.29|3818.94|3818.94|3826.49|3826.49|3814.71|3814.71|0
1623225600000|2021-06-09 08:00:00|3817.58|3817.58|3820.93|3820.93|3821.45|3821.45|3808.91|3808.91|0
1623229200000|2021-06-09 09:00:00|3820.77|3820.77|3820.83|3820.83|3829.67|3829.67|3817.38|3817.38|0
1623232800000|2021-06-09 10:00:00|3820.71|3820.71|3819.78|3819.78|3823.76|3823.76|3812.36|3812.36|0
1623236400000|2021-06-09 11:00:00|3820.27|3820.27|3816.39|3816.39|3821.06|3821.06|3811.8|3811.8|0
1623240000000|2021-06-09 12:00:00|3816.51|3816.51|3827|3827|3827.06|3827.06|3816.27|3816.27|0
1623243600000|2021-06-09 13:00:00|3826.32|3826.32|3825.52|3825.52|3833.5|3833.5|3824.09|3824.09|0
1623247200000|2021-06-09 14:00:00|3826.21|3826.21|3832.1|3832.1|3833.76|3833.76|3824.03|3824.03|0
1623250800000|2021-06-09 15:00:00|3831.42|3831.42|3831.51|3831.51|3835.63|3835.63|3831.17|3831.17|0
1623308400000|2021-06-10 07:00:00|3831.32|3831.32|3818.59|3818.59|3837.22|3837.22|3816.76|3816.76|0
1623312000000|2021-06-10 08:00:00|3818.75|3818.75|3814.67|3814.67|3827.14|3827.14|3809.97|3809.97|0
1623315600000|2021-06-10 09:00:00|3813.99|3813.99|3814.19|3814.19|3816.2|3816.2|3811.18|3811.18|0
1623319200000|2021-06-10 10:00:00|3814.87|3814.87|3814.81|3814.81|3824.07|3824.07|3812.08|3812.08|0
1623322800000|2021-06-10 11:00:00|3814.96|3814.96|3806.58|3806.58|3816.79|3816.79|3797.04|3797.04|0
1623326400000|2021-06-10 12:00:00|3806.7|3806.7|3812.94|3812.94|3813.91|3813.91|3803.75|3803.75|0
1623330000000|2021-06-10 13:00:00|3813|3813|3813.36|3813.36|3821.63|3821.63|3806.73|3806.73|0
1623333600000|2021-06-10 14:00:00|3812.88|3812.88|3803.77|3803.77|3813.86|3813.86|3800.45|3800.45|0
1623337200000|2021-06-10 15:00:00|3803.85|3803.85|3801.05|3801.05|3808.22|3808.22|3799.44|3799.44|0
1623394800000|2021-06-11 07:00:00|3823.03|3823.03|3810.96|3810.96|3825.57|3825.57|3810.06|3810.06|0
1623398400000|2021-06-11 08:00:00|3811.28|3811.28|3826.78|3826.78|3828.72|3828.72|3810.32|3810.32|0
1623402000000|2021-06-11 09:00:00|3827.47|3827.47|3829.14|3829.14|3833.32|3833.32|3826.43|3826.43|0
1623405600000|2021-06-11 10:00:00|3829.03|3829.03|3824.82|3824.82|3831.13|3831.13|3824.14|3824.14|0
1623409200000|2021-06-11 11:00:00|3825.07|3825.07|3816.21|3816.21|3826.3|3826.3|3811.01|3811.01|0
1623412800000|2021-06-11 12:00:00|3816.09|3816.09|3828.24|3828.24|3828.24|3828.24|3815.98|3815.98|0
1623416400000|2021-06-11 13:00:00|3828.4|3828.4|3825.8|3825.8|3829.38|3829.38|3819.89|3819.89|0
1623420000000|2021-06-11 14:00:00|3825.74|3825.74|3823.4|3823.4|3831.06|3831.06|3822.06|3822.06|0
1623423600000|2021-06-11 15:00:00|3823.34|3823.34|3824.58|3824.58|3825.09|3825.09|3820.79|3820.79|0
1623654000000|2021-06-14 07:00:00|3826.86|3826.86|3803.59|3803.59|3836.65|3836.65|3799.95|3799.95|0
1623657600000|2021-06-14 08:00:00|3804.22|3804.22|3803.2|3803.2|3808.39|3808.39|3797.5|3797.5|0
1623661200000|2021-06-14 09:00:00|3803.08|3803.08|3791.69|3791.69|3803.36|3803.36|3788.61|3788.61|0
1623664800000|2021-06-14 10:00:00|3792.37|3792.37|3793.79|3793.79|3802.02|3802.02|3790.81|3790.81|0
1623668400000|2021-06-14 11:00:00|3793.91|3793.91|3785.77|3785.77|3797.7|3797.7|3783.57|3783.57|0
1623672000000|2021-06-14 12:00:00|3785.95|3785.95|3785.84|3785.84|3788.99|3788.99|3778.91|3778.91|0
1623675600000|2021-06-14 13:00:00|3785.68|3785.68|3792.34|3792.34|3796.27|3796.27|3780.13|3780.13|0
1623679200000|2021-06-14 14:00:00|3792.48|3792.48|3781.03|3781.03|3794.83|3794.83|3777.04|3777.04|0
1623682800000|2021-06-14 15:00:00|3781.19|3781.19|3782.31|3782.31|3784.46|3784.46|3778.7|3778.7|0
1623740400000|2021-06-15 07:00:00|3786.26|3786.26|3801.39|3801.39|3805.89|3805.89|3783.11|3783.11|0
1623744000000|2021-06-15 08:00:00|3801.23|3801.23|3806.98|3806.98|3807.15|3807.15|3791.4|3791.4|0
1623747600000|2021-06-15 09:00:00|3806.82|3806.82|3799.37|3799.37|3807.62|3807.62|3799.01|3799.01|0
1623751200000|2021-06-15 10:00:00|3799.53|3799.53|3786.55|3786.55|3800.33|3800.33|3782.8|3782.8|0
1623754800000|2021-06-15 11:00:00|3786.49|3786.49|3788.8|3788.8|3793.72|3793.72|3781.05|3781.05|0
1623758400000|2021-06-15 12:00:00|3789.48|3789.48|3789.3|3789.3|3790.88|3790.88|3785.29|3785.29|0
1623762000000|2021-06-15 13:00:00|3789.62|3789.62|3800.42|3800.42|3800.42|3800.42|3785.92|3785.92|0
1623765600000|2021-06-15 14:00:00|3800.66|3800.66|3780.66|3780.66|3803.86|3803.86|3779.69|3779.69|0
1623769200000|2021-06-15 15:00:00|3780.72|3780.72|3781.26|3781.26|3785.38|3785.38|3779.21|3779.21|0
1623826800000|2021-06-16 07:00:00|3801.55|3801.55|3787.03|3787.03|3803.59|3803.59|3785.51|3785.51|0
1623830400000|2021-06-16 08:00:00|3786.94|3786.94|3787.92|3787.92|3788.94|3788.94|3772.47|3772.47|0
1623834000000|2021-06-16 09:00:00|3788.24|3788.24|3782.4|3782.4|3790.59|3790.59|3774.67|3774.67|0
1623837600000|2021-06-16 10:00:00|3782.46|3782.46|3794.46|3794.46|3799.06|3799.06|3781.42|3781.42|0
1623841200000|2021-06-16 11:00:00|3794.29|3794.29|3796.74|3796.74|3796.74|3796.74|3788.93|3788.93|0
1623844800000|2021-06-16 12:00:00|3796.26|3796.26|3804.39|3804.39|3805.63|3805.63|3795.01|3795.01|0
1623848400000|2021-06-16 13:00:00|3804.87|3804.87|3822.56|3822.56|3822.56|3822.56|3802.3|3802.3|0
1623852000000|2021-06-16 14:00:00|3822.72|3822.72|3823.19|3823.19|3827.8|3827.8|3816.46|3816.46|0
1623855600000|2021-06-16 15:00:00|3823.03|3823.03|3823.66|3823.66|3829.93|3829.93|3822.07|3822.07|0
1623913200000|2021-06-17 07:00:00|3831.57|3831.57|3844.05|3844.05|3848.05|3848.05|3827.58|3827.58|0
1623916800000|2021-06-17 08:00:00|3843.89|3843.89|3854.65|3854.65|3862.45|3862.45|3837.54|3837.54|0
1623920400000|2021-06-17 09:00:00|3854.57|3854.57|3858.3|3858.3|3864.13|3864.13|3854.57|3854.57|0
1623924000000|2021-06-17 10:00:00|3858.45|3858.45|3852.82|3852.82|3858.62|3858.62|3849.64|3849.64|0
1623927600000|2021-06-17 11:00:00|3852.68|3852.68|3857.48|3857.48|3861.12|3861.12|3849.9|3849.9|0
1623931200000|2021-06-17 12:00:00|3857.63|3857.63|3846.31|3846.31|3858.1|3858.1|3844.58|3844.58|0
1623934800000|2021-06-17 13:00:00|3846.37|3846.37|3856.42|3856.42|3864.36|3864.36|3845.72|3845.72|0
1623938400000|2021-06-17 14:00:00|3856.28|3856.28|3864.89|3864.89|3864.89|3864.89|3850.16|3850.16|0
1623942000000|2021-06-17 15:00:00|3864.73|3864.73|3860.54|3860.54|3864.81|3864.81|3857.79|3857.79|0
1623999600000|2021-06-18 07:00:00|3861.41|3861.41|3830.91|3830.91|3861.74|3861.74|3830.24|3830.24|0
1624003200000|2021-06-18 08:00:00|3830.77|3830.77|3835|3835|3846.04|3846.04|3830.68|3830.68|0
1624006800000|2021-06-18 09:00:00|3834.84|3834.84|3843.6|3843.6|3849.78|3849.78|3834.4|3834.4|0
1624010400000|2021-06-18 10:00:00|3842.79|3842.79|3831.17|3831.17|3843.16|3843.16|3821.64|3821.64|0
1624014000000|2021-06-18 11:00:00|3831.33|3831.33|3813.19|3813.19|3831.33|3831.33|3804.5|3804.5|0
1624017600000|2021-06-18 12:00:00|3812.51|3812.51|3792.2|3792.2|3812.51|3812.51|3785.27|3785.27|0
1624021200000|2021-06-18 13:00:00|3792.52|3792.52|3784.29|3784.29|3799.92|3799.92|3780.46|3780.46|0
1624024800000|2021-06-18 14:00:00|3784.61|3784.61|3772.31|3772.31|3791.16|3791.16|3757.14|3757.14|0
1624028400000|2021-06-18 15:00:00|3771.99|3771.99|3768.6|3768.6|3780.65|3780.65|3765.97|3765.97|0
1624258800000|2021-06-21 07:00:00|3707.56|3707.56|3749.24|3749.24|3755.97|3755.97|3702.39|3702.39|0
1624262400000|2021-06-21 08:00:00|3749.19|3749.19|3742.52|3742.52|3749.19|3749.19|3728.72|3728.72|0
1624266000000|2021-06-21 09:00:00|3742.68|3742.68|3766.08|3766.08|3769.4|3769.4|3742.55|3742.55|0
1624269600000|2021-06-21 10:00:00|3765.93|3765.93|3763.56|3763.56|3768.38|3768.38|3757.81|3757.81|0
1624273200000|2021-06-21 11:00:00|3762.77|3762.77|3768.35|3768.35|3770.53|3770.53|3761.05|3761.05|0
1624276800000|2021-06-21 12:00:00|3768.67|3768.67|3771.08|3771.08|3779.78|3779.78|3768.67|3768.67|0
1624280400000|2021-06-21 13:00:00|3770.93|3770.93|3771.19|3771.19|3772.81|3772.81|3759.41|3759.41|0
1624284000000|2021-06-21 14:00:00|3771.35|3771.35|3803.91|3803.91|3804.4|3804.4|3771.19|3771.19|0
1624287600000|2021-06-21 15:00:00|3803.97|3803.97|3811.22|3811.22|3812.43|3812.43|3798.44|3798.44|0
1624345200000|2021-06-22 07:00:00|3814.07|3814.07|3828.66|3828.66|3848.86|3848.86|3813.03|3813.03|0
1624348800000|2021-06-22 08:00:00|3828.82|3828.82|3823.91|3823.91|3842.8|3842.8|3821.44|3821.44|0
1624352400000|2021-06-22 09:00:00|3824.55|3824.55|3819.84|3819.84|3828.69|3828.69|3817.27|3817.27|0
1624356000000|2021-06-22 10:00:00|3820|3820|3826.21|3826.21|3833.59|3833.59|3819.36|3819.36|0
1624359600000|2021-06-22 11:00:00|3826.37|3826.37|3820.58|3820.58|3831.9|3831.9|3818.75|3818.75|0
1624363200000|2021-06-22 12:00:00|3819.79|3819.79|3809.97|3809.97|3820.93|3820.93|3804.58|3804.58|0
1624366800000|2021-06-22 13:00:00|3809.82|3809.82|3798.23|3798.23|3813.85|3813.85|3797.06|3797.06|0
1624370400000|2021-06-22 14:00:00|3798.54|3798.54|3790.16|3790.16|3803.7|3803.7|3786.73|3786.73|0
1624374000000|2021-06-22 15:00:00|3790.1|3790.1|3797.53|3797.53|3798.97|3798.97|3789.63|3789.63|0
1624431600000|2021-06-23 07:00:00|3788.71|3788.71|3798.99|3798.99|3810.7|3810.7|3786.11|3786.11|0
1624435200000|2021-06-23 08:00:00|3799.68|3799.68|3802.02|3802.02|3806.76|3806.76|3790.23|3790.23|0
1624438800000|2021-06-23 09:00:00|3802.28|3802.28|3802.21|3802.21|3806.59|3806.59|3793.82|3793.82|0
1624442400000|2021-06-23 10:00:00|3801.9|3801.9|3800.7|3800.7|3806.27|3806.27|3798.37|3798.37|0
1624446000000|2021-06-23 11:00:00|3800.02|3800.02|3802.11|3802.11|3802.11|3802.11|3789.49|3789.49|0
1624449600000|2021-06-23 12:00:00|3801.79|3801.79|3802.21|3802.21|3814.98|3814.98|3799.21|3799.21|0
1624453200000|2021-06-23 13:00:00|3802.15|3802.15|3797.38|3797.38|3805.83|3805.83|3795.68|3795.68|0
1624456800000|2021-06-23 14:00:00|3797.28|3797.28|3780.89|3780.89|3797.28|3797.28|3780.89|3780.89|0
1624460400000|2021-06-23 15:00:00|3781.05|3781.05|3778.03|3778.03|3782.33|3782.33|3776.69|3776.69|0
1624518000000|2021-06-24 07:00:00|3784.67|3784.67|3784.7|3784.7|3794.87|3794.87|3778.58|3778.58|0
1624521600000|2021-06-24 08:00:00|3784.58|3784.58|3765.61|3765.61|3791.46|3791.46|3763.46|3763.46|0
1624525200000|2021-06-24 09:00:00|3765.76|3765.76|3767.11|3767.11|3772.03|3772.03|3762.94|3762.94|0
1624528800000|2021-06-24 10:00:00|3766.94|3766.94|3769.44|3769.44|3772.92|3772.92|3758.51|3758.51|0
1624532400000|2021-06-24 11:00:00|3770.12|3770.12|3759.33|3759.33|3771.41|3771.41|3756.81|3756.81|0
1624536000000|2021-06-24 12:00:00|3759.39|3759.39|3751|3751|3763.43|3763.43|3749.34|3749.34|0
1624539600000|2021-06-24 13:00:00|3750.84|3750.84|3749.75|3749.75|3762.98|3762.98|3749|3749|0
1624543200000|2021-06-24 14:00:00|3749.64|3749.64|3751.65|3751.65|3764.38|3764.38|3746.68|3746.68|0
1624546800000|2021-06-24 15:00:00|3751.49|3751.49|3760.83|3760.83|3762.08|3762.08|3750.89|3750.89|0
1624604400000|2021-06-25 07:00:00|3747.81|3747.81|3732.6|3732.6|3747.81|3747.81|3732.6|3732.6|0
1624608000000|2021-06-25 08:00:00|3732.28|3732.28|3718|3718|3732.44|3732.44|3715.05|3715.05|0
1624611600000|2021-06-25 09:00:00|3718.64|3718.64|3725.59|3725.59|3727.58|3727.58|3714.24|3714.24|0
1624615200000|2021-06-25 10:00:00|3725.75|3725.75|3730.9|3730.9|3732.47|3732.47|3716.98|3716.98|0
1624618800000|2021-06-25 11:00:00|3730.95|3730.95|3741.66|3741.66|3742.69|3742.69|3730.16|3730.16|0
1624622400000|2021-06-25 12:00:00|3741.18|3741.18|3735.4|3735.4|3741.93|3741.93|3731.2|3731.2|0
1624626000000|2021-06-25 13:00:00|3735.24|3735.24|3721.6|3721.6|3735.24|3735.24|3718.76|3718.76|0
1624629600000|2021-06-25 14:00:00|3721.76|3721.76|3737.96|3737.96|3738.95|3738.95|3718.55|3718.55|0
1624633200000|2021-06-25 15:00:00|3738.11|3738.11|3768.56|3768.56|3769.89|3769.89|3738.11|3738.11|0
1624863600000|2021-06-28 07:00:00|3738.44|3738.44|3711.1|3711.1|3744.77|3744.77|3711.1|3711.1|0
1624867200000|2021-06-28 08:00:00|3711.18|3711.18|3707.8|3707.8|3716.65|3716.65|3702.11|3702.11|0
1624870800000|2021-06-28 09:00:00|3707.97|3707.97|3714.21|3714.21|3715.63|3715.63|3703.08|3703.08|0
1624874400000|2021-06-28 10:00:00|3713.74|3713.74|3708.76|3708.76|3721.91|3721.91|3703.37|3703.37|0
1624878000000|2021-06-28 11:00:00|3708.91|3708.91|3710.67|3710.67|3715.15|3715.15|3708.05|3708.05|0
1624881600000|2021-06-28 12:00:00|3710.5|3710.5|3715.13|3715.13|3715.73|3715.73|3702.62|3702.62|0
1624885200000|2021-06-28 13:00:00|3715.19|3715.19|3705.56|3705.56|3722.33|3722.33|3701.94|3701.94|0
1624888800000|2021-06-28 14:00:00|3705.41|3705.41|3687.04|3687.04|3708.25|3708.25|3686.73|3686.73|0
1624892400000|2021-06-28 15:00:00|3687.29|3687.29|3677.92|3677.92|3687.86|3687.86|3676.13|3676.13|0
1624950000000|2021-06-29 07:00:00|3670.32|3670.32|3664.9|3664.9|3683.55|3683.55|3664.54|3664.54|0
1624953600000|2021-06-29 08:00:00|3664.74|3664.74|3646.01|3646.01|3668.93|3668.93|3643.56|3643.56|0
1624957200000|2021-06-29 09:00:00|3646.09|3646.09|3648.22|3648.22|3651.39|3651.39|3635.99|3635.99|0
1624960800000|2021-06-29 10:00:00|3648.14|3648.14|3662.99|3662.99|3665.82|3665.82|3645.41|3645.41|0
1624964400000|2021-06-29 11:00:00|3663.63|3663.63|3646.58|3646.58|3663.63|3663.63|3645.5|3645.5|0
1624968000000|2021-06-29 12:00:00|3645.9|3645.9|3646.53|3646.53|3651.83|3651.83|3643.09|3643.09|0
1624971600000|2021-06-29 13:00:00|3646.78|3646.78|3650.09|3650.09|3659.1|3659.1|3645.38|3645.38|0
1624975200000|2021-06-29 14:00:00|3650.77|3650.77|3634.81|3634.81|3650.93|3650.93|3631.99|3631.99|0
1624978800000|2021-06-29 15:00:00|3634.96|3634.96|3639.7|3639.7|3641.87|3641.87|3633.38|3633.38|0
1625036400000|2021-06-30 07:00:00|3610.63|3610.63|3596.33|3596.33|3614.33|3614.33|3594.6|3594.6|0
1625040000000|2021-06-30 08:00:00|3596.5|3596.5|3573.6|3573.6|3600.16|3600.16|3569.05|3569.05|0
1625043600000|2021-06-30 09:00:00|3573.92|3573.92|3606.37|3606.37|3607.97|3607.97|3569.07|3569.07|0
1625047200000|2021-06-30 10:00:00|3606.49|3606.49|3618.14|3618.14|3637.27|3637.27|3606.49|3606.49|0
1625050800000|2021-06-30 11:00:00|3618.06|3618.06|3636.3|3636.3|3638.76|3638.76|3617.78|3617.78|0
1625054400000|2021-06-30 12:00:00|3636.07|3636.07|3632.43|3632.43|3642.09|3642.09|3632.29|3632.29|0
1625058000000|2021-06-30 13:00:00|3632.28|3632.28|3652.59|3652.59|3655.3|3655.3|3625.35|3625.35|0
1625061600000|2021-06-30 14:00:00|3652.91|3652.91|3646.1|3646.1|3665.82|3665.82|3645.12|3645.12|0
1625065200000|2021-06-30 15:00:00|3646.19|3646.19|3654.47|3654.47|3656.4|3656.4|3642.43|3642.43|0
1625122800000|2021-07-01 07:00:00|3663.31|3663.31|3681.97|3681.97|3688.41|3688.41|3661.79|3661.79|0
1625126400000|2021-07-01 08:00:00|3682.65|3682.65|3673.02|3673.02|3691.24|3691.24|3668.05|3668.05|0
1625130000000|2021-07-01 09:00:00|3673.13|3673.13|3656.01|3656.01|3675.34|3675.34|3649.63|3649.63|0
1625133600000|2021-07-01 10:00:00|3655.96|3655.96|3644.58|3644.58|3664.18|3664.18|3641.74|3641.74|0
1625137200000|2021-07-01 11:00:00|3644.5|3644.5|3667.53|3667.53|3667.53|3667.53|3642.53|3642.53|0
1625140800000|2021-07-01 12:00:00|3667.69|3667.69|3646.63|3646.63|3670.42|3670.42|3644.63|3644.63|0
1625144400000|2021-07-01 13:00:00|3646.47|3646.47|3665.74|3665.74|3665.74|3665.74|3643.7|3643.7|0
1625148000000|2021-07-01 14:00:00|3665.49|3665.49|3678.17|3678.17|3687.28|3687.28|3664.73|3664.73|0
1625151600000|2021-07-01 15:00:00|3678.09|3678.09|3681.61|3681.61|3683.47|3683.47|3675.9|3675.9|0
1625209200000|2021-07-02 07:00:00|3695.71|3695.71|3704.81|3704.81|3716.22|3716.22|3691.17|3691.17|0
1625212800000|2021-07-02 08:00:00|3705.44|3705.44|3693.45|3693.45|3709.91|3709.91|3692.66|3692.66|0
1625216400000|2021-07-02 09:00:00|3693.61|3693.61|3702.13|3702.13|3703.47|3703.47|3689.23|3689.23|0
1625220000000|2021-07-02 10:00:00|3702.28|3702.28|3711.03|3711.03|3711.06|3711.06|3700.38|3700.38|0
1625223600000|2021-07-02 11:00:00|3710.35|3710.35|3706.83|3706.83|3710.99|3710.99|3700.02|3700.02|0
1625227200000|2021-07-02 12:00:00|3706.72|3706.72|3713.21|3713.21|3714.57|3714.57|3705.2|3705.2|0
1625230800000|2021-07-02 13:00:00|3713.62|3713.62|3691.93|3691.93|3718.01|3718.01|3687.98|3687.98|0
1625234400000|2021-07-02 14:00:00|3691.99|3691.99|3701.22|3701.22|3701.8|3701.8|3683.19|3683.19|0
1625238000000|2021-07-02 15:00:00|3701.28|3701.28|3695.06|3695.06|3703.34|3703.34|3691.56|3691.56|0
1625468400000|2021-07-05 07:00:00|3686.75|3686.75|3688.47|3688.47|3702.88|3702.88|3683.85|3683.85|0
1625472000000|2021-07-05 08:00:00|3688.79|3688.79|3703.44|3703.44|3705.4|3705.4|3687.38|3687.38|0
1625475600000|2021-07-05 09:00:00|3703.12|3703.12|3712.08|3712.08|3713.91|3713.91|3701.4|3701.4|0
1625479200000|2021-07-05 10:00:00|3712.25|3712.25|3720.83|3720.83|3720.84|3720.84|3711.01|3711.01|0
1625482800000|2021-07-05 11:00:00|3720.67|3720.67|3722.36|3722.36|3726.88|3726.88|3717.51|3717.51|0
1625486400000|2021-07-05 12:00:00|3722.51|3722.51|3733.16|3733.16|3737.29|3737.29|3721.37|3721.37|0
1625490000000|2021-07-05 13:00:00|3732.47|3732.47|3746.67|3746.67|3746.8|3746.8|3732.36|3732.36|0
1625493600000|2021-07-05 14:00:00|3746.83|3746.83|3753.84|3753.84|3754.17|3754.17|3743.03|3743.03|0
1625497200000|2021-07-05 15:00:00|3753.68|3753.68|3744.94|3744.94|3755.77|3755.77|3743.01|3743.01|0
1625554800000|2021-07-06 07:00:00|3744.48|3744.48|3737.81|3737.81|3746.06|3746.06|3727.2|3727.2|0
1625558400000|2021-07-06 08:00:00|3737.33|3737.33|3730.78|3730.78|3737.49|3737.49|3719.12|3719.12|0
1625562000000|2021-07-06 09:00:00|3730.89|3730.89|3717.87|3717.87|3730.96|3730.96|3713.16|3713.16|0
1625565600000|2021-07-06 10:00:00|3717.24|3717.24|3725.91|3725.91|3725.98|3725.98|3714.26|3714.26|0
1625569200000|2021-07-06 11:00:00|3726.01|3726.01|3732.21|3732.21|3732.68|3732.68|3723.52|3723.52|0
1625572800000|2021-07-06 12:00:00|3732.33|3732.33|3734.61|3734.61|3737.31|3737.31|3730.35|3730.35|0
1625576400000|2021-07-06 13:00:00|3734.55|3734.55|3719.99|3719.99|3739.16|3739.16|3719.28|3719.28|0
1625580000000|2021-07-06 14:00:00|3719.83|3719.83|3690.39|3690.39|3720.43|3720.43|3689.11|3689.11|0
1625583600000|2021-07-06 15:00:00|3689.92|3689.92|3704.47|3704.47|3706.07|3706.07|3688.07|3688.07|0
1625641200000|2021-07-07 07:00:00|3727.98|3727.98|3724.9|3724.9|3737.71|3737.71|3723.58|3723.58|0
1625644800000|2021-07-07 08:00:00|3724.21|3724.21|3693.99|3693.99|3724.93|3724.93|3692.63|3692.63|0
1625648400000|2021-07-07 09:00:00|3693.83|3693.83|3697.6|3697.6|3715.06|3715.06|3691.08|3691.08|0
1625652000000|2021-07-07 10:00:00|3697.28|3697.28|3691.87|3691.87|3700.69|3700.69|3680.52|3680.52|0
1625655600000|2021-07-07 11:00:00|3692.03|3692.03|3692.05|3692.05|3697.24|3697.24|3686.1|3686.1|0
1625659200000|2021-07-07 12:00:00|3692.21|3692.21|3682.58|3682.58|3692.68|3692.68|3680.87|3680.87|0
1625662800000|2021-07-07 13:00:00|3682.99|3682.99|3687.98|3687.98|3703.89|3703.89|3682.99|3682.99|0
1625666400000|2021-07-07 14:00:00|3687.9|3687.9|3680.37|3680.37|3688.37|3688.37|3673.84|3673.84|0
1625670000000|2021-07-07 15:00:00|3679.9|3679.9|3689.94|3689.94|3690.72|3690.72|3678.34|3678.34|0
1625727600000|2021-07-08 07:00:00|3680.88|3680.88|3680.96|3680.96|3682.22|3682.22|3666.16|3666.16|0
1625731200000|2021-07-08 08:00:00|3681.37|3681.37|3676.69|3676.69|3685.42|3685.42|3668.87|3668.87|0
1625734800000|2021-07-08 09:00:00|3677.17|3677.17|3668.47|3668.47|3678.7|3678.7|3662.65|3662.65|0
1625738400000|2021-07-08 10:00:00|3667.82|3667.82|3679.87|3679.87|3679.87|3679.87|3641.88|3641.88|0
1625742000000|2021-07-08 11:00:00|3680.03|3680.03|3659.75|3659.75|3685.25|3685.25|3659.75|3659.75|0
1625745600000|2021-07-08 12:00:00|3659.07|3659.07|3659.95|3659.95|3672.15|3672.15|3651.19|3651.19|0
1625749200000|2021-07-08 13:00:00|3660.19|3660.19|3663.89|3663.89|3666.76|3666.76|3653.12|3653.12|0
1625752800000|2021-07-08 14:00:00|3663.21|3663.21|3664.44|3664.44|3673.19|3673.19|3652.95|3652.95|0
1625756400000|2021-07-08 15:00:00|3664.52|3664.52|3689.42|3689.42|3689.42|3689.42|3664.36|3664.36|0
1625814000000|2021-07-09 07:00:00|3729.51|3729.51|3730.17|3730.17|3744.23|3744.23|3720.44|3720.44|0
1625817600000|2021-07-09 08:00:00|3730.86|3730.86|3747.08|3747.08|3754.16|3754.16|3729.71|3729.71|0
1625821200000|2021-07-09 09:00:00|3747.16|3747.16|3733.36|3733.36|3759.72|3759.72|3731.66|3731.66|0
1625824800000|2021-07-09 10:00:00|3733.21|3733.21|3721.08|3721.08|3736.47|3736.47|3719.56|3719.56|0
1625828400000|2021-07-09 11:00:00|3721.19|3721.19|3725.76|3725.76|3733.14|3733.14|3720|3720|0
1625832000000|2021-07-09 12:00:00|3725.92|3725.92|3732.04|3732.04|3733.61|3733.61|3720.67|3720.67|0
1625835600000|2021-07-09 13:00:00|3731.72|3731.72|3734.12|3734.12|3736.46|3736.46|3719.08|3719.08|0
1625839200000|2021-07-09 14:00:00|3733.96|3733.96|3727.39|3727.39|3743.97|3743.97|3726.89|3726.89|0
1625842800000|2021-07-09 15:00:00|3727.55|3727.55|3723|3723|3732.3|3732.3|3720.41|3720.41|0
1626073200000|2021-07-12 07:00:00|3677.32|3677.32|3657.69|3657.69|3678.21|3678.21|3649.84|3649.84|0
1626076800000|2021-07-12 08:00:00|3657.85|3657.85|3681.14|3681.14|3684.58|3684.58|3656.38|3656.38|0
1626080400000|2021-07-12 09:00:00|3681.02|3681.02|3666.63|3666.63|3683.51|3683.51|3665.86|3665.86|0
1626084000000|2021-07-12 10:00:00|3667.5|3667.5|3671.17|3671.17|3673.44|3673.44|3662.76|3662.76|0
1626087600000|2021-07-12 11:00:00|3670.62|3670.62|3681.68|3681.68|3685.26|3685.26|3670.62|3670.62|0
1626091200000|2021-07-12 12:00:00|3681.58|3681.58|3689.86|3689.86|3691.44|3691.44|3672.18|3672.18|0
1626094800000|2021-07-12 13:00:00|3689.78|3689.78|3684.4|3684.4|3695.38|3695.38|3674.94|3674.94|0
1626098400000|2021-07-12 14:00:00|3684.63|3684.63|3672.87|3672.87|3692|3692|3670.51|3670.51|0
1626102000000|2021-07-12 15:00:00|3673.27|3673.27|3676.61|3676.61|3678.43|3678.43|3672.42|3672.42|0
1626159600000|2021-07-13 07:00:00|3677.33|3677.33|3679.22|3679.22|3689.21|3689.21|3661.28|3661.28|0
1626163200000|2021-07-13 08:00:00|3679.07|3679.07|3670.56|3670.56|3684.14|3684.14|3669.82|3669.82|0
1626166800000|2021-07-13 09:00:00|3670.16|3670.16|3667.28|3667.28|3670.16|3670.16|3664.27|3664.27|0
1626170400000|2021-07-13 10:00:00|3666.89|3666.89|3672.07|3672.07|3674.78|3674.78|3666.89|3666.89|0
1626174000000|2021-07-13 11:00:00|3672.19|3672.19|3681.28|3681.28|3686.33|3686.33|3670.72|3670.72|0
1626177600000|2021-07-13 12:00:00|3681.13|3681.13|3678.98|3678.98|3695.12|3695.12|3674.35|3674.35|0
1626181200000|2021-07-13 13:00:00|3678.74|3678.74|3669.18|3669.18|3678.74|3678.74|3666.01|3666.01|0
1626184800000|2021-07-13 14:00:00|3668.94|3668.94|3653.81|3653.81|3669.41|3669.41|3651.59|3651.59|0
1626188400000|2021-07-13 15:00:00|3653.65|3653.65|3656.22|3656.22|3657.51|3657.51|3647.92|3647.92|0
1626246000000|2021-07-14 07:00:00|3602.34|3602.34|3622.65|3622.65|3629.39|3629.39|3600.1|3600.1|0
1626249600000|2021-07-14 08:00:00|3622.9|3622.9|3607.02|3607.02|3623.69|3623.69|3605.82|3605.82|0
1626253200000|2021-07-14 09:00:00|3607.18|3607.18|3597.8|3597.8|3608.81|3608.81|3597.66|3597.66|0
1626256800000|2021-07-14 10:00:00|3597.88|3597.88|3608.46|3608.46|3611.72|3611.72|3597.67|3597.67|0
1626260400000|2021-07-14 11:00:00|3608.75|3608.75|3607.69|3607.69|3613.42|3613.42|3603.92|3603.92|0
1626264000000|2021-07-14 12:00:00|3607.85|3607.85|3619.26|3619.26|3623.05|3623.05|3607.85|3607.85|0
1626267600000|2021-07-14 13:00:00|3618.55|3618.55|3644.55|3644.55|3646.97|3646.97|3614.9|3614.9|0
1626271200000|2021-07-14 14:00:00|3645.03|3645.03|3641.59|3641.59|3651.77|3651.77|3636.61|3636.61|0
1626274800000|2021-07-14 15:00:00|3641.51|3641.51|3636.62|3636.62|3643.94|3643.94|3636.6|3636.6|0
1626332400000|2021-07-15 07:00:00|3617.3|3617.3|3609.19|3609.19|3624.28|3624.28|3606.62|3606.62|0
1626336000000|2021-07-15 08:00:00|3608.87|3608.87|3602.98|3602.98|3617.4|3617.4|3602.02|3602.02|0
1626339600000|2021-07-15 09:00:00|3603.22|3603.22|3594.19|3594.19|3608.46|3608.46|3589.12|3589.12|0
1626343200000|2021-07-15 10:00:00|3594.27|3594.27|3586.07|3586.07|3600.68|3600.68|3583.13|3583.13|0
1626346800000|2021-07-15 11:00:00|3585.16|3585.16|3597.79|3597.79|3599.8|3599.8|3580.47|3580.47|0
1626350400000|2021-07-15 12:00:00|3597.62|3597.62|3591.08|3591.08|3603.36|3603.36|3591.08|3591.08|0
1626354000000|2021-07-15 13:00:00|3590.92|3590.92|3599.03|3599.03|3600.52|3600.52|3584.16|3584.16|0
1626357600000|2021-07-15 14:00:00|3599.26|3599.26|3598.23|3598.23|3609.18|3609.18|3597.56|3597.56|0
1626361200000|2021-07-15 15:00:00|3598.15|3598.15|3596.71|3596.71|3598.92|3598.92|3589.95|3589.95|0
1626418800000|2021-07-16 07:00:00|3639.98|3639.98|3636.5|3636.5|3645.1|3645.1|3630.21|3630.21|0
1626422400000|2021-07-16 08:00:00|3636.44|3636.44|3655.8|3655.8|3656.89|3656.89|3635.65|3635.65|0
1626426000000|2021-07-16 09:00:00|3655.48|3655.48|3653.96|3653.96|3663.96|3663.96|3646.61|3646.61|0
1626429600000|2021-07-16 10:00:00|3654.14|3654.14|3631.04|3631.04|3654.14|3654.14|3623.99|3623.99|0
1626433200000|2021-07-16 11:00:00|3630.64|3630.64|3630.78|3630.78|3632.83|3632.83|3626.2|3626.2|0
1626436800000|2021-07-16 12:00:00|3630.86|3630.86|3637.1|3637.1|3640.48|3640.48|3629.25|3629.25|0
1626440400000|2021-07-16 13:00:00|3636.92|3636.92|3635.68|3635.68|3644.44|3644.44|3627.72|3627.72|0
1626444000000|2021-07-16 14:00:00|3635.92|3635.92|3625.16|3625.16|3637.98|3637.98|3611.91|3611.91|0
1626447600000|2021-07-16 15:00:00|3624.92|3624.92|3623.65|3623.65|3629.87|3629.87|3620.2|3620.2|0
1626678000000|2021-07-19 07:00:00|3549.37|3549.37|3547.04|3547.04|3561.52|3561.52|3534.17|3534.17|0
1626681600000|2021-07-19 08:00:00|3547.44|3547.44|3544.45|3544.45|3568.84|3568.84|3543.26|3543.26|0
1626685200000|2021-07-19 09:00:00|3544.37|3544.37|3557.74|3557.74|3560.98|3560.98|3540.83|3540.83|0
1626688800000|2021-07-19 10:00:00|3557.83|3557.83|3540.1|3540.1|3559.19|3559.19|3535.22|3535.22|0
1626692400000|2021-07-19 11:00:00|3540.03|3540.03|3535.29|3535.29|3544.44|3544.44|3521.72|3521.72|0
1626696000000|2021-07-19 12:00:00|3535.05|3535.05|3518.68|3518.68|3539.14|3539.14|3516.51|3516.51|0
1626699600000|2021-07-19 13:00:00|3518.21|3518.21|3507.67|3507.67|3528.11|3528.11|3503.45|3503.45|0
1626703200000|2021-07-19 14:00:00|3507.51|3507.51|3497.85|3497.85|3510.15|3510.15|3481.71|3481.71|0
1626706800000|2021-07-19 15:00:00|3497.69|3497.69|3503.23|3503.23|3514.53|3514.53|3492.03|3492.03|0
1626764400000|2021-07-20 07:00:00|3531.16|3531.16|3536.4|3536.4|3546.35|3546.35|3530.05|3530.05|0
1626768000000|2021-07-20 08:00:00|3536.64|3536.64|3544.62|3544.62|3557.19|3557.19|3536.33|3536.33|0
1626771600000|2021-07-20 09:00:00|3544.53|3544.53|3544|3544|3562.62|3562.62|3542.94|3542.94|0
1626775200000|2021-07-20 10:00:00|3543.6|3543.6|3550.67|3550.67|3562.64|3562.64|3537.03|3537.03|0
1626778800000|2021-07-20 11:00:00|3550.19|3550.19|3558.51|3558.51|3565.47|3565.47|3542.98|3542.98|0
1626782400000|2021-07-20 12:00:00|3558.59|3558.59|3539.79|3539.79|3563.29|3563.29|3537.62|3537.62|0
1626786000000|2021-07-20 13:00:00|3540.11|3540.11|3554.29|3554.29|3556.17|3556.17|3524.61|3524.61|0
1626789600000|2021-07-20 14:00:00|3554.97|3554.97|3582.2|3582.2|3582.89|3582.89|3554.35|3554.35|0
1626793200000|2021-07-20 15:00:00|3582.05|3582.05|3571.08|3571.08|3589.72|3589.72|3570.64|3570.64|0
1626850800000|2021-07-21 07:00:00|3628.57|3628.57|3686.99|3686.99|3688.72|3688.72|3628.57|3628.57|0
1626854400000|2021-07-21 08:00:00|3687.32|3687.32|3672.47|3672.47|3690.41|3690.41|3663.2|3663.2|0
1626858000000|2021-07-21 09:00:00|3672.71|3672.71|3667.46|3667.46|3679|3679|3665.42|3665.42|0
1626861600000|2021-07-21 10:00:00|3667.69|3667.69|3664.02|3664.02|3671.08|3671.08|3647.66|3647.66|0
1626865200000|2021-07-21 11:00:00|3664.34|3664.34|3647.01|3647.01|3665.34|3665.34|3643.3|3643.3|0
1626868800000|2021-07-21 12:00:00|3647.25|3647.25|3669.65|3669.65|3670.28|3670.28|3646.47|3646.47|0
1626872400000|2021-07-21 13:00:00|3669.57|3669.57|3680.07|3680.07|3690.5|3690.5|3667.86|3667.86|0
1626876000000|2021-07-21 14:00:00|3680.15|3680.15|3677.91|3677.91|3689.62|3689.62|3672.42|3672.42|0
1626879600000|2021-07-21 15:00:00|3678.06|3678.06|3677.98|3677.98|3684.17|3684.17|3671.68|3671.68|0
1626937200000|2021-07-22 07:00:00|3708.92|3708.92|3704.36|3704.36|3715.73|3715.73|3702.95|3702.95|0
1626940800000|2021-07-22 08:00:00|3704.12|3704.12|3709.51|3709.51|3711.95|3711.95|3697.81|3697.81|0
1626944400000|2021-07-22 09:00:00|3709.43|3709.43|3701.79|3701.79|3710.41|3710.41|3698.8|3698.8|0
1626948000000|2021-07-22 10:00:00|3701.63|3701.63|3709.96|3709.96|3713.95|3713.95|3700.14|3700.14|0
1626951600000|2021-07-22 11:00:00|3710.11|3710.11|3698.4|3698.4|3712.87|3712.87|3697.03|3697.03|0
1626955200000|2021-07-22 12:00:00|3698.16|3698.16|3661.9|3661.9|3698.16|3698.16|3660.35|3660.35|0
1626958800000|2021-07-22 13:00:00|3660.89|3660.89|3666.54|3666.54|3678.58|3678.58|3658.67|3658.67|0
1626962400000|2021-07-22 14:00:00|3666.7|3666.7|3657.74|3657.74|3673.65|3673.65|3657.21|3657.21|0
1626966000000|2021-07-22 15:00:00|3657.56|3657.56|3660.87|3660.87|3660.91|3660.91|3653.04|3653.04|0
1627023600000|2021-07-23 07:00:00|3779.8|3779.8|3770.22|3770.22|3792.38|3792.38|3762.93|3762.93|0
1627027200000|2021-07-23 08:00:00|3770.07|3770.07|3779.8|3779.8|3787.8|3787.8|3767.98|3767.98|0
1627030800000|2021-07-23 09:00:00|3779.49|3779.49|3779.53|3779.53|3786.4|3786.4|3776.14|3776.14|0
1627034400000|2021-07-23 10:00:00|3779.47|3779.47|3786.8|3786.8|3786.8|3786.8|3773.73|3773.73|0
1627038000000|2021-07-23 11:00:00|3786.96|3786.96|3783.82|3783.82|3788.59|3788.59|3768.32|3768.32|0
1627041600000|2021-07-23 12:00:00|3783.66|3783.66|3782.94|3782.94|3784.17|3784.17|3778.26|3778.26|0
1627045200000|2021-07-23 13:00:00|3783.17|3783.17|3761.68|3761.68|3783.17|3783.17|3760.68|3760.68|0
1627048800000|2021-07-23 14:00:00|3761.6|3761.6|3761.68|3761.68|3763.88|3763.88|3756.16|3756.16|0
1627052400000|2021-07-23 15:00:00|3762.37|3762.37|3769.17|3769.17|3771.59|3771.59|3762.37|3762.37|0
1627282800000|2021-07-26 07:00:00|3751.37|3751.37|3755.92|3755.92|3759.01|3759.01|3742.39|3742.39|0
1627286400000|2021-07-26 08:00:00|3755.69|3755.69|3759.58|3759.58|3762.74|3762.74|3744.21|3744.21|0
1627290000000|2021-07-26 09:00:00|3759.67|3759.67|3777.22|3777.22|3781.32|3781.32|3759.67|3759.67|0
1627293600000|2021-07-26 10:00:00|3777.38|3777.38|3788.87|3788.87|3790.35|3790.35|3775.84|3775.84|0
1627297200000|2021-07-26 11:00:00|3788.95|3788.95|3797.83|3797.83|3798.22|3798.22|3787.7|3787.7|0
1627300800000|2021-07-26 12:00:00|3797.77|3797.77|3781.46|3781.46|3803.02|3803.02|3781.24|3781.24|0
1627304400000|2021-07-26 13:00:00|3781.15|3781.15|3778.95|3778.95|3789.76|3789.76|3776.53|3776.53|0
1627308000000|2021-07-26 14:00:00|3778.87|3778.87|3783.23|3783.23|3796.99|3796.99|3775.31|3775.31|0
1627311600000|2021-07-26 15:00:00|3783.15|3783.15|3776.46|3776.46|3783.39|3783.39|3771.93|3771.93|0
1627369200000|2021-07-27 07:00:00|3755.32|3755.32|3748.65|3748.65|3757.04|3757.04|3733.37|3733.37|0
1627372800000|2021-07-27 08:00:00|3748.39|3748.39|3747.1|3747.1|3756.12|3756.12|3738.32|3738.32|0
1627376400000|2021-07-27 09:00:00|3747.25|3747.25|3768.56|3768.56|3769.21|3769.21|3744.84|3744.84|0
1627380000000|2021-07-27 10:00:00|3768.8|3768.8|3787.1|3787.1|3787.42|3787.42|3768.8|3768.8|0
1627383600000|2021-07-27 11:00:00|3787.78|3787.78|3790.49|3790.49|3796.19|3796.19|3781.69|3781.69|0
1627387200000|2021-07-27 12:00:00|3790.25|3790.25|3799.25|3799.25|3800.89|3800.89|3789.07|3789.07|0
1627390800000|2021-07-27 13:00:00|3799.1|3799.1|3806.84|3806.84|3809.58|3809.58|3795.21|3795.21|0
1627394400000|2021-07-27 14:00:00|3806.76|3806.76|3811.43|3811.43|3812.58|3812.58|3799.8|3799.8|0
1627398000000|2021-07-27 15:00:00|3811.27|3811.27|3811.82|3811.82|3813.71|3813.71|3808.34|3808.34|0
1627455600000|2021-07-28 07:00:00|3830.32|3830.32|3851.35|3851.35|3855.54|3855.54|3822.55|3822.55|0
1627459200000|2021-07-28 08:00:00|3851.19|3851.19|3866.18|3866.18|3871.06|3871.06|3849.32|3849.32|0
1627462800000|2021-07-28 09:00:00|3865.7|3865.7|3879.73|3879.73|3879.73|3879.73|3863.02|3863.02|0
1627466400000|2021-07-28 10:00:00|3879.57|3879.57|3884.1|3884.1|3884.7|3884.7|3871.6|3871.6|0
1627470000000|2021-07-28 11:00:00|3883.94|3883.94|3902.99|3902.99|3902.99|3902.99|3880.53|3880.53|0
1627473600000|2021-07-28 12:00:00|3903.14|3903.14|3887.98|3887.98|3903.14|3903.14|3885.26|3885.26|0
1627477200000|2021-07-28 13:00:00|3888.93|3888.93|3891.68|3891.68|3897.94|3897.94|3885.84|3885.84|0
1627480800000|2021-07-28 14:00:00|3891.52|3891.52|3876.45|3876.45|3891.52|3891.52|3871.95|3871.95|0
1627484400000|2021-07-28 15:00:00|3876.29|3876.29|3874.04|3874.04|3878.95|3878.95|3872.94|3872.94|0
1627542000000|2021-07-29 07:00:00|3938.54|3938.54|3940.67|3940.67|3954.31|3954.31|3933.05|3933.05|0
1627545600000|2021-07-29 08:00:00|3940.51|3940.51|3951.76|3951.76|3958.3|3958.3|3935.24|3935.24|0
1627549200000|2021-07-29 09:00:00|3952.08|3952.08|3955.95|3955.95|3957.23|3957.23|3944.83|3944.83|0
1627552800000|2021-07-29 10:00:00|3957.32|3957.32|3970.34|3970.34|3970.34|3970.34|3954.8|3954.8|0
1627556400000|2021-07-29 11:00:00|3970.1|3970.1|3963.9|3963.9|3993.14|3993.14|3962.13|3962.13|0
1627560000000|2021-07-29 12:00:00|3964.22|3964.22|3965.15|3965.15|3975.81|3975.81|3963.98|3963.98|0
1627563600000|2021-07-29 13:00:00|3965.84|3965.84|3942.73|3942.73|3969.45|3969.45|3937.99|3937.99|0
1627567200000|2021-07-29 14:00:00|3942.16|3942.16|3933.21|3933.21|3943.16|3943.16|3932.29|3932.29|0
1627570800000|2021-07-29 15:00:00|3932.89|3932.89|3927.2|3927.2|3934.64|3934.64|3925.72|3925.72|0
1627628400000|2021-07-30 07:00:00|3877.62|3877.62|3887.61|3887.61|3906.74|3906.74|3876.83|3876.83|0
1627632000000|2021-07-30 08:00:00|3887.73|3887.73|3892.55|3892.55|3911.04|3911.04|3887.57|3887.57|0
1627635600000|2021-07-30 09:00:00|3892.77|3892.77|3871.77|3871.77|3892.97|3892.97|3869.92|3869.92|0
1627639200000|2021-07-30 10:00:00|3870.4|3870.4|3872.9|3872.9|3878.41|3878.41|3854.8|3854.8|0
1627642800000|2021-07-30 11:00:00|3872.81|3872.81|3863.94|3863.94|3873.05|3873.05|3860.69|3860.69|0
1627646400000|2021-07-30 12:00:00|3864.1|3864.1|3863.88|3863.88|3873.68|3873.68|3862.24|3862.24|0
1627650000000|2021-07-30 13:00:00|3863.33|3863.33|3889.98|3889.98|3893.56|3893.56|3859.94|3859.94|0
1627653600000|2021-07-30 14:00:00|3889.3|3889.3|3903.63|3903.63|3906.33|3906.33|3886.31|3886.31|0
1627657200000|2021-07-30 15:00:00|3903.47|3903.47|3901.19|3901.19|3907.94|3907.94|3895.08|3895.08|0
1627887600000|2021-08-02 07:00:00|4201.44|4201.44|4206.24|4206.24|4217.22|4217.22|4200.96|4200.96|0
1627891200000|2021-08-02 08:00:00|4206.08|4206.08|4186.94|4186.94|4213.74|4213.74|4179.51|4179.51|0
1627894800000|2021-08-02 09:00:00|4186.31|4186.31|4174.47|4174.47|4197.06|4197.06|4174.47|4174.47|0
1627898400000|2021-08-02 10:00:00|4173.78|4173.78|4171.96|4171.96|4181.13|4181.13|4168.7|4168.7|0
1627902000000|2021-08-02 11:00:00|4171.8|4171.8|4169.57|4169.57|4181.06|4181.06|4163.03|4163.03|0
1627905600000|2021-08-02 12:00:00|4168.89|4168.89|4161.89|4161.89|4180.89|4180.89|4153.74|4153.74|0
1627909200000|2021-08-02 13:00:00|4162.01|4162.01|4168.99|4168.99|4170.87|4170.87|4157.1|4157.1|0
1627912800000|2021-08-02 14:00:00|4168.31|4168.31|4175.09|4175.09|4182.84|4182.84|4159.58|4159.58|0
1627916400000|2021-08-02 15:00:00|4174.92|4174.92|4171.09|4171.09|4180.81|4180.81|4171.02|4171.02|0
1627974000000|2021-08-03 07:00:00|4168.98|4168.98|4170.83|4170.83|4179.78|4179.78|4164.13|4164.13|0
1627977600000|2021-08-03 08:00:00|4170.53|4170.53|4141.43|4141.43|4171.65|4171.65|4140.16|4140.16|0
1627981200000|2021-08-03 09:00:00|4142.11|4142.11|4144.73|4144.73|4150.95|4150.95|4131.63|4131.63|0
1627984800000|2021-08-03 10:00:00|4144.41|4144.41|4144.92|4144.92|4151.6|4151.6|4128.9|4128.9|0
1627988400000|2021-08-03 11:00:00|4145.61|4145.61|4152.47|4152.47|4158.4|4158.4|4138.32|4138.32|0
1627992000000|2021-08-03 12:00:00|4152.58|4152.58|4152.37|4152.37|4155.82|4155.82|4146.5|4146.5|0
1627995600000|2021-08-03 13:00:00|4152.32|4152.32|4144.63|4144.63|4167.46|4167.46|4143.75|4143.75|0
1627999200000|2021-08-03 14:00:00|4144.47|4144.47|4142.15|4142.15|4152.26|4152.26|4135.72|4135.72|0
1628002800000|2021-08-03 15:00:00|4141.99|4141.99|4150.71|4150.71|4154.02|4154.02|4140.57|4140.57|0
1628060400000|2021-08-04 07:00:00|4187.76|4187.76|4174.44|4174.44|4190.88|4190.88|4174.27|4174.27|0
1628064000000|2021-08-04 08:00:00|4174.15|4174.15|4173.62|4173.62|4180.06|4180.06|4168.9|4168.9|0
1628067600000|2021-08-04 09:00:00|4173.95|4173.95|4187.16|4187.16|4190.44|4190.44|4172.94|4172.94|0
1628071200000|2021-08-04 10:00:00|4187.49|4187.49|4186.07|4186.07|4189.08|4189.08|4181.54|4181.54|0
1628074800000|2021-08-04 11:00:00|4185.74|4185.74|4181.74|4181.74|4190.9|4190.9|4179.92|4179.92|0
1628078400000|2021-08-04 12:00:00|4182.05|4182.05|4166.48|4166.48|4182.05|4182.05|4163.74|4163.74|0
1628082000000|2021-08-04 13:00:00|4166.64|4166.64|4166.57|4166.57|4177.75|4177.75|4161.68|4161.68|0
1628085600000|2021-08-04 14:00:00|4166.41|4166.41|4160|4160|4175.13|4175.13|4159.4|4159.4|0
1628089200000|2021-08-04 15:00:00|4160.16|4160.16|4161.23|4161.23|4166.65|4166.65|4158.77|4158.77|0
1628146800000|2021-08-05 07:00:00|4168.04|4168.04|4186.53|4186.53|4187.27|4187.27|4163.98|4163.98|0
1628150400000|2021-08-05 08:00:00|4186.85|4186.85|4190.37|4190.37|4200.11|4200.11|4179.26|4179.26|0
1628154000000|2021-08-05 09:00:00|4189.69|4189.69|4203.63|4203.63|4205.91|4205.91|4187.67|4187.67|0
1628157600000|2021-08-05 10:00:00|4203.47|4203.47|4194.06|4194.06|4213.45|4213.45|4192.19|4192.19|0
1628161200000|2021-08-05 11:00:00|4193.22|4193.22|4190.69|4190.69|4197.77|4197.77|4188.58|4188.58|0
1628164800000|2021-08-05 12:00:00|4190.85|4190.85|4186.79|4186.79|4197.65|4197.65|4185.77|4185.77|0
1628168400000|2021-08-05 13:00:00|4186.47|4186.47|4193.77|4193.77|4204.86|4204.86|4186.28|4186.28|0
1628172000000|2021-08-05 14:00:00|4193.92|4193.92|4197.14|4197.14|4200.86|4200.86|4191.22|4191.22|0
1628175600000|2021-08-05 15:00:00|4197.3|4197.3|4200.81|4200.81|4202.84|4202.84|4190.84|4190.84|0
1628233200000|2021-08-06 07:00:00|4201.3|4201.3|4199.81|4199.81|4209.86|4209.86|4191.69|4191.69|0
1628236800000|2021-08-06 08:00:00|4199.34|4199.34|4191.64|4191.64|4200.8|4200.8|4190.2|4190.2|0
1628240400000|2021-08-06 09:00:00|4191.8|4191.8|4208.47|4208.47|4209.83|4209.83|4191.48|4191.48|0
1628244000000|2021-08-06 10:00:00|4208.31|4208.31|4211.02|4211.02|4214.92|4214.92|4204.35|4204.35|0
1628247600000|2021-08-06 11:00:00|4211.33|4211.33|4199.59|4199.59|4214.01|4214.01|4198.44|4198.44|0
1628251200000|2021-08-06 12:00:00|4200.28|4200.28|4210.81|4210.81|4211.76|4211.76|4200.17|4200.17|0
1628254800000|2021-08-06 13:00:00|4210.65|4210.65|4215.87|4215.87|4218.6|4218.6|4204.87|4204.87|0
1628258400000|2021-08-06 14:00:00|4216.02|4216.02|4210.51|4210.51|4219.23|4219.23|4203.58|4203.58|0
1628262000000|2021-08-06 15:00:00|4211.2|4211.2|4211.37|4211.37|4219.71|4219.71|4210.64|4210.64|0
1628492400000|2021-08-09 07:00:00|4190.42|4190.42|4180.59|4180.59|4193.42|4193.42|4179.97|4179.97|0
1628496000000|2021-08-09 08:00:00|4180.11|4180.11|4179.37|4179.37|4183.1|4183.1|4173.28|4173.28|0
1628499600000|2021-08-09 09:00:00|4179.21|4179.21|4173.31|4173.31|4182.65|4182.65|4167.26|4167.26|0
1628503200000|2021-08-09 10:00:00|4173.63|4173.63|4174.5|4174.5|4176.52|4176.52|4169.6|4169.6|0
1628506800000|2021-08-09 11:00:00|4173.81|4173.81|4172.29|4172.29|4177.48|4177.48|4171.03|4171.03|0
1628510400000|2021-08-09 12:00:00|4172.13|4172.13|4172.03|4172.03|4173.28|4173.28|4167.16|4167.16|0
1628514000000|2021-08-09 13:00:00|4172.19|4172.19|4168.77|4168.77|4176.86|4176.86|4165.75|4165.75|0
1628517600000|2021-08-09 14:00:00|4168.61|4168.61|4164.29|4164.29|4172.28|4172.28|4162.34|4162.34|0
1628521200000|2021-08-09 15:00:00|4164.34|4164.34|4158.19|4158.19|4164.39|4164.39|4155.76|4155.76|0
1628578800000|2021-08-10 07:00:00|4159.15|4159.15|4147.76|4147.76|4165.29|4165.29|4142.75|4142.75|0
1628582400000|2021-08-10 08:00:00|4147.61|4147.61|4148.48|4148.48|4150.97|4150.97|4136.46|4136.46|0
1628586000000|2021-08-10 09:00:00|4148|4148|4155.05|4155.05|4162.08|4162.08|4145.58|4145.58|0
1628589600000|2021-08-10 10:00:00|4155.37|4155.37|4158.68|4158.68|4164.56|4164.56|4153.86|4153.86|0
1628593200000|2021-08-10 11:00:00|4158.51|4158.51|4162.45|4162.45|4166.39|4166.39|4157.83|4157.83|0
1628596800000|2021-08-10 12:00:00|4161.81|4161.81|4163.72|4163.72|4165.4|4165.4|4160.85|4160.85|0
1628600400000|2021-08-10 13:00:00|4163.04|4163.04|4169.21|4169.21|4173.25|4173.25|4158.63|4158.63|0
1628604000000|2021-08-10 14:00:00|4169.54|4169.54|4187.93|4187.93|4187.93|4187.93|4164.16|4164.16|0
1628607600000|2021-08-10 15:00:00|4187.77|4187.77|4182.08|4182.08|4188.44|4188.44|4180.35|4180.35|0
1628665200000|2021-08-11 07:00:00|4196.95|4196.95|4192.78|4192.78|4200.94|4200.94|4185.24|4185.24|0
1628668800000|2021-08-11 08:00:00|4192.62|4192.62|4199.06|4199.06|4203.33|4203.33|4191.08|4191.08|0
1628672400000|2021-08-11 09:00:00|4199.38|4199.38|4197.65|4197.65|4199.38|4199.38|4194.69|4194.69|0
1628676000000|2021-08-11 10:00:00|4197.48|4197.48|4201.83|4201.83|4207|4207|4197.48|4197.48|0
1628679600000|2021-08-11 11:00:00|4201.52|4201.52|4200.72|4200.72|4207.99|4207.99|4196.36|4196.36|0
1628683200000|2021-08-11 12:00:00|4201.17|4201.17|4201.16|4201.16|4201.71|4201.71|4192.84|4192.84|0
1628686800000|2021-08-11 13:00:00|4201.1|4201.1|4201.9|4201.9|4205.52|4205.52|4188.63|4188.63|0
1628690400000|2021-08-11 14:00:00|4201.84|4201.84|4326.5|4326.5|4331.55|4331.55|4195.33|4195.33|0
1628694000000|2021-08-11 15:00:00|4326.66|4326.66|4319.03|4319.03|4328.64|4328.64|4312.5|4312.5|0
1628751600000|2021-08-12 07:00:00|4319.5|4319.5|4298.62|4298.62|4321.8|4321.8|4298.62|4298.62|0
1628755200000|2021-08-12 08:00:00|4298.95|4298.95|4301.35|4301.35|4306.07|4306.07|4296.93|4296.93|0
1628758800000|2021-08-12 09:00:00|4301.45|4301.45|4314.62|4314.62|4319.59|4319.59|4300.35|4300.35|0
1628762400000|2021-08-12 10:00:00|4314.93|4314.93|4310.68|4310.68|4323.82|4323.82|4307.49|4307.49|0
1628766000000|2021-08-12 11:00:00|4311.15|4311.15|4313.45|4313.45|4322.18|4322.18|4311.15|4311.15|0
1628769600000|2021-08-12 12:00:00|4313.3|4313.3|4312.09|4312.09|4314.23|4314.23|4307.06|4307.06|0
1628773200000|2021-08-12 13:00:00|4312.57|4312.57|4306.48|4306.48|4315.06|4315.06|4303.99|4303.99|0
1628776800000|2021-08-12 14:00:00|4306.79|4306.79|4296.77|4296.77|4306.99|4306.99|4290.85|4290.85|0
1628780400000|2021-08-12 15:00:00|4296.14|4296.14|4300.9|4300.9|4303.21|4303.21|4291.27|4291.27|0
1628838000000|2021-08-13 07:00:00|4320.7|4320.7|4308.56|4308.56|4323.62|4323.62|4305.77|4305.77|0
1628841600000|2021-08-13 08:00:00|4308.4|4308.4|4315.84|4315.84|4321.29|4321.29|4306.18|4306.18|0
1628845200000|2021-08-13 09:00:00|4316.52|4316.52|4319.76|4319.76|4321.1|4321.1|4312.72|4312.72|0
1628848800000|2021-08-13 10:00:00|4319.7|4319.7|4319.64|4319.64|4323.89|4323.89|4319.03|4319.03|0
1628852400000|2021-08-13 11:00:00|4319.46|4319.46|4331.41|4331.41|4331.96|4331.96|4317.3|4317.3|0
1628856000000|2021-08-13 12:00:00|4331.56|4331.56|4333.49|4333.49|4334.03|4334.03|4326.27|4326.27|0
1628859600000|2021-08-13 13:00:00|4334.17|4334.17|4332.44|4332.44|4340.78|4340.78|4328.5|4328.5|0
1628863200000|2021-08-13 14:00:00|4332.71|4332.71|4327.54|4327.54|4333.67|4333.67|4325.61|4325.61|0
1628866800000|2021-08-13 15:00:00|4327.38|4327.38|4325.32|4325.32|4328.9|4328.9|4322.48|4322.48|0
1629097200000|2021-08-16 07:00:00|4299|4299|4317.13|4317.13|4320.05|4320.05|4299|4299|0
1629100800000|2021-08-16 08:00:00|4316.44|4316.44|4319.23|4319.23|4325.53|4325.53|4309.02|4309.02|0
1629104400000|2021-08-16 09:00:00|4320.02|4320.02|4313.82|4313.82|4321|4321|4312.2|4312.2|0
1629108000000|2021-08-16 10:00:00|4313.97|4313.97|4312.54|4312.54|4314.47|4314.47|4301.09|4301.09|0
1629111600000|2021-08-16 11:00:00|4312.49|4312.49|4307.69|4307.69|4314.54|4314.54|4306.6|4306.6|0
1629115200000|2021-08-16 12:00:00|4307.57|4307.57|4307.07|4307.07|4308.46|4308.46|4302.01|4302.01|0
1629118800000|2021-08-16 13:00:00|4307.75|4307.75|4304.61|4304.61|4313.91|4313.91|4298.64|4298.64|0
1629122400000|2021-08-16 14:00:00|4304.45|4304.45|4314.53|4314.53|4326.27|4326.27|4303.76|4303.76|0
1629126000000|2021-08-16 15:00:00|4314.41|4314.41|4317.2|4317.2|4323.67|4323.67|4312.99|4312.99|0
1629183600000|2021-08-17 07:00:00|4292.05|4292.05|4300.9|4300.9|4302.44|4302.44|4288.05|4288.05|0
1629187200000|2021-08-17 08:00:00|4301.06|4301.06|4307.84|4307.84|4308.84|4308.84|4297.68|4297.68|0
1629190800000|2021-08-17 09:00:00|4307.95|4307.95|4305.43|4305.43|4310.89|4310.89|4302.98|4302.98|0
1629194400000|2021-08-17 10:00:00|4305.59|4305.59|4305.24|4305.24|4308.74|4308.74|4303.21|4303.21|0
1629198000000|2021-08-17 11:00:00|4305.41|4305.41|4310.26|4310.26|4311.39|4311.39|4303.08|4303.08|0
1629201600000|2021-08-17 12:00:00|4310.74|4310.74|4309.83|4309.83|4313.39|4313.39|4306.04|4306.04|0
1629205200000|2021-08-17 13:00:00|4309.99|4309.99|4319.87|4319.87|4320.83|4320.83|4307.96|4307.96|0
1629208800000|2021-08-17 14:00:00|4319.98|4319.98|4328.35|4328.35|4340.6|4340.6|4319.98|4319.98|0
1629212400000|2021-08-17 15:00:00|4328.18|4328.18|4328.73|4328.73|4330.43|4330.43|4325.34|4325.34|0
1629270000000|2021-08-18 07:00:00|4333.99|4333.99|4330.21|4330.21|4334.31|4334.31|4323.25|4323.25|0
1629273600000|2021-08-18 08:00:00|4329.52|4329.52|4327.66|4327.66|4333.77|4333.77|4325.03|4325.03|0
1629277200000|2021-08-18 09:00:00|4327.5|4327.5|4324.92|4324.92|4330.79|4330.79|4322.76|4322.76|0
1629280800000|2021-08-18 10:00:00|4324.6|4324.6|4329.65|4329.65|4330.93|4330.93|4318.12|4318.12|0
1629284400000|2021-08-18 11:00:00|4330.15|4330.15|4327.2|4327.2|4333.76|4333.76|4323.26|4323.26|0
1629288000000|2021-08-18 12:00:00|4327.68|4327.68|4327.36|4327.36|4329.79|4329.79|4323.85|4323.85|0
1629291600000|2021-08-18 13:00:00|4327.47|4327.47|4327.57|4327.57|4331.8|4331.8|4319.6|4319.6|0
1629295200000|2021-08-18 14:00:00|4327.74|4327.74|4338.88|4338.88|4340.14|4340.14|4325.01|4325.01|0
1629298800000|2021-08-18 15:00:00|4338.99|4338.99|4339.15|4339.15|4342.8|4342.8|4336.63|4336.63|0
1629356400000|2021-08-19 07:00:00|4285.83|4285.83|4295.7|4295.7|4301.08|4301.08|4278.22|4278.22|0
1629360000000|2021-08-19 08:00:00|4295.22|4295.22|4286.5|4286.5|4296.19|4296.19|4279.74|4279.74|0
1629363600000|2021-08-19 09:00:00|4286.59|4286.59|4296.37|4296.37|4300.73|4300.73|4272.57|4272.57|0
1629367200000|2021-08-19 10:00:00|4296.05|4296.05|4294.91|4294.91|4303.5|4303.5|4293.32|4293.32|0
1629370800000|2021-08-19 11:00:00|4295.02|4295.02|4300.71|4300.71|4306.62|4306.62|4293.31|4293.31|0
1629374400000|2021-08-19 12:00:00|4301.18|4301.18|4305.4|4305.4|4311.99|4311.99|4296.09|4296.09|0
1629378000000|2021-08-19 13:00:00|4305.72|4305.72|4321.13|4321.13|4327.07|4327.07|4304.74|4304.74|0
1629381600000|2021-08-19 14:00:00|4321.01|4321.01|4306.64|4306.64|4329.84|4329.84|4297.18|4297.18|0
1629385200000|2021-08-19 15:00:00|4307.32|4307.32|4302.38|4302.38|4310.99|4310.99|4301.23|4301.23|0
1629442800000|2021-08-20 07:00:00|4336.64|4336.64|4332.88|4332.88|4336.81|4336.81|4320.17|4320.17|0
1629446400000|2021-08-20 08:00:00|4332.41|4332.41|4322.89|4322.89|4336.72|4336.72|4322.03|4322.03|0
1629450000000|2021-08-20 09:00:00|4323.04|4323.04|4317.31|4317.31|4329.45|4329.45|4316.04|4316.04|0
1629453600000|2021-08-20 10:00:00|4317.25|4317.25|4316.48|4316.48|4324.57|4324.57|4315.91|4315.91|0
1629457200000|2021-08-20 11:00:00|4317.65|4317.65|4313.65|4313.65|4323.1|4323.1|4313.65|4313.65|0
1629460800000|2021-08-20 12:00:00|4313.49|4313.49|4313.66|4313.66|4317.49|4317.49|4311.58|4311.58|0
1629464400000|2021-08-20 13:00:00|4313.77|4313.77|4317.83|4317.83|4328|4328|4311.71|4311.71|0
1629468000000|2021-08-20 14:00:00|4317.71|4317.71|4318.97|4318.97|4326.04|4326.04|4315.77|4315.77|0
1629471600000|2021-08-20 15:00:00|4318.65|4318.65|4322.87|4322.87|4324.87|4324.87|4317.32|4317.32|0
1629702000000|2021-08-23 07:00:00|4370.46|4370.46|4357.39|4357.39|4370.62|4370.62|4342.21|4342.21|0
1629705600000|2021-08-23 08:00:00|4356.89|4356.89|4350.73|4350.73|4356.9|4356.9|4344.91|4344.91|0
1629709200000|2021-08-23 09:00:00|4351.04|4351.04|4350.8|4350.8|4352.33|4352.33|4346.3|4346.3|0
1629712800000|2021-08-23 10:00:00|4351.27|4351.27|4360.71|4360.71|4363.13|4363.13|4350.48|4350.48|0
1629716400000|2021-08-23 11:00:00|4360.34|4360.34|4343.32|4343.32|4362.11|4362.11|4343.27|4343.27|0
1629720000000|2021-08-23 12:00:00|4343.16|4343.16|4337.44|4337.44|4346.17|4346.17|4334.72|4334.72|0
1629723600000|2021-08-23 13:00:00|4336.76|4336.76|4345.18|4345.18|4348.79|4348.79|4334.81|4334.81|0
1629727200000|2021-08-23 14:00:00|4345.82|4345.82|4343.82|4343.82|4350.18|4350.18|4340.53|4340.53|0
1629730800000|2021-08-23 15:00:00|4343.66|4343.66|4340.55|4340.55|4345.25|4345.25|4339.85|4339.85|0
1629788400000|2021-08-24 07:00:00|4335.68|4335.68|4338.33|4338.33|4345.2|4345.2|4333.76|4333.76|0
1629792000000|2021-08-24 08:00:00|4338.18|4338.18|4338.69|4338.69|4341.73|4341.73|4334.64|4334.64|0
1629795600000|2021-08-24 09:00:00|4338.22|4338.22|4345.45|4345.45|4346.29|4346.29|4338.06|4338.06|0
1629799200000|2021-08-24 10:00:00|4345.29|4345.29|4346.76|4346.76|4349.75|4349.75|4344.58|4344.58|0
1629802800000|2021-08-24 11:00:00|4346.91|4346.91|4343.05|4343.05|4349.97|4349.97|4341.35|4341.35|0
1629806400000|2021-08-24 12:00:00|4342.99|4342.99|4345.47|4345.47|4349.27|4349.27|4340.81|4340.81|0
1629810000000|2021-08-24 13:00:00|4345.63|4345.63|4359.84|4359.84|4362.42|4362.42|4343.58|4343.58|0
1629813600000|2021-08-24 14:00:00|4360|4360|4369.76|4369.76|4371.11|4371.11|4355.7|4355.7|0
1629817200000|2021-08-24 15:00:00|4370.08|4370.08|4373.56|4373.56|4379|4379|4367.67|4367.67|0
1629874800000|2021-08-25 07:00:00|4389.04|4389.04|4393.68|4393.68|4398.34|4398.34|4388.02|4388.02|0
1629878400000|2021-08-25 08:00:00|4394.16|4394.16|4390.6|4390.6|4394.16|4394.16|4387.36|4387.36|0
1629882000000|2021-08-25 09:00:00|4390.92|4390.92|4386.94|4386.94|4394.99|4394.99|4386.3|4386.3|0
1629885600000|2021-08-25 10:00:00|4386.31|4386.31|4390.43|4390.43|4391.23|4391.23|4385.75|4385.75|0
1629889200000|2021-08-25 11:00:00|4390.74|4390.74|4393.02|4393.02|4393.02|4393.02|4386.78|4386.78|0
1629892800000|2021-08-25 12:00:00|4393.18|4393.18|4399.08|4399.08|4402.05|4402.05|4391.11|4391.11|0
1629896400000|2021-08-25 13:00:00|4399.77|4399.77|4392.5|4392.5|4403.23|4403.23|4382.53|4382.53|0
1629900000000|2021-08-25 14:00:00|4392.03|4392.03|4356.29|4356.29|4392.27|4392.27|4333.17|4333.17|0
1629903600000|2021-08-25 15:00:00|4355.18|4355.18|4347.32|4347.32|4357.59|4357.59|4346.95|4346.95|0
1629961200000|2021-08-26 07:00:00|4317.26|4317.26|4330.72|4330.72|4332|4332|4310.62|4310.62|0
1629964800000|2021-08-26 08:00:00|4330.86|4330.86|4333.48|4333.48|4337.65|4337.65|4327.37|4327.37|0
1629968400000|2021-08-26 09:00:00|4333.64|4333.64|4336.4|4336.4|4340.42|4340.42|4326.32|4326.32|0
1629972000000|2021-08-26 10:00:00|4336.29|4336.29|4338.05|4338.05|4339.81|4339.81|4328.71|4328.71|0
1629975600000|2021-08-26 11:00:00|4337.79|4337.79|4348.54|4348.54|4349.85|4349.85|4334.23|4334.23|0
1629979200000|2021-08-26 12:00:00|4348.22|4348.22|4347.71|4347.71|4350.12|4350.12|4344.27|4344.27|0
1629982800000|2021-08-26 13:00:00|4349.08|4349.08|4353.4|4353.4|4357.07|4357.07|4344.64|4344.64|0
1629986400000|2021-08-26 14:00:00|4353.51|4353.51|4352.8|4352.8|4371.32|4371.32|4350.63|4350.63|0
1629990000000|2021-08-26 15:00:00|4351.8|4351.8|4347.57|4347.57|4352.58|4352.58|4340.21|4340.21|0
1630047600000|2021-08-27 07:00:00|4351.95|4351.95|4345.62|4345.62|4352.11|4352.11|4341.73|4341.73|0
1630051200000|2021-08-27 08:00:00|4345.25|4345.25|4333.24|4333.24|4347.76|4347.76|4332.08|4332.08|0
1630054800000|2021-08-27 09:00:00|4333.18|4333.18|4333.48|4333.48|4333.85|4333.85|4327.32|4327.32|0
1630058400000|2021-08-27 10:00:00|4333.32|4333.32|4340.29|4340.29|4340.32|4340.32|4332.83|4332.83|0
1630062000000|2021-08-27 11:00:00|4340.61|4340.61|4338.03|4338.03|4342.28|4342.28|4336.72|4336.72|0
1630065600000|2021-08-27 12:00:00|4337.34|4337.34|4340.41|4340.41|4345.72|4345.72|4337.34|4337.34|0
1630069200000|2021-08-27 13:00:00|4340.73|4340.73|4343|4343|4354.09|4354.09|4340.57|4340.57|0
1630072800000|2021-08-27 14:00:00|4342.52|4342.52|4358.91|4358.91|4360.74|4360.74|4340.44|4340.44|0
1630076400000|2021-08-27 15:00:00|4358.75|4358.75|4360.47|4360.47|4362.28|4362.28|4354.42|4354.42|0
1630393200000|2021-08-31 07:00:00|4338.52|4338.52|4341.38|4341.38|4346.8|4346.8|4322.34|4322.34|0
1630396800000|2021-08-31 08:00:00|4341.54|4341.54|4335.35|4335.35|4342.89|4342.89|4331.64|4331.64|0
1630400400000|2021-08-31 09:00:00|4335.51|4335.51|4327.33|4327.33|4336.57|4336.57|4323.78|4323.78|0
1630404000000|2021-08-31 10:00:00|4326.99|4326.99|4313.19|4313.19|4328.62|4328.62|4311.51|4311.51|0
1630407600000|2021-08-31 11:00:00|4312.96|4312.96|4320.45|4320.45|4323.07|4323.07|4308.97|4308.97|0
1630411200000|2021-08-31 12:00:00|4320.61|4320.61|4319.22|4319.22|4322.88|4322.88|4316.44|4316.44|0
1630414800000|2021-08-31 13:00:00|4319.38|4319.38|4331.32|4331.32|4340.42|4340.42|4318.83|4318.83|0
1630418400000|2021-08-31 14:00:00|4331.48|4331.48|4332.11|4332.11|4338.46|4338.46|4323.58|4323.58|0
1630422000000|2021-08-31 15:00:00|4331.95|4331.95|4331.33|4331.33|4336.8|4336.8|4328.77|4328.77|0
1630479600000|2021-09-01 07:00:00|4343.85|4343.85|4362.59|4362.59|4365.34|4365.34|4343.69|4343.69|0
1630483200000|2021-09-01 08:00:00|4362.27|4362.27|4367.46|4367.46|4370.93|4370.93|4360.88|4360.88|0
1630486800000|2021-09-01 09:00:00|4367.16|4367.16|4359.79|4359.79|4373.3|4373.3|4356.7|4356.7|0
1630490400000|2021-09-01 10:00:00|4359.31|4359.31|4362.56|4362.56|4362.56|4362.56|4353.89|4353.89|0
1630494000000|2021-09-01 11:00:00|4362.38|4362.38|4367.78|4367.78|4370.97|4370.97|4359.56|4359.56|0
1630497600000|2021-09-01 12:00:00|4368.63|4368.63|4355.15|4355.15|4369.59|4369.59|4354.13|4354.13|0
1630501200000|2021-09-01 13:00:00|4355.47|4355.47|4346.03|4346.03|4356.7|4356.7|4339.95|4339.95|0
1630504800000|2021-09-01 14:00:00|4346.14|4346.14|4338.8|4338.8|4349.16|4349.16|4336.47|4336.47|0
1630508400000|2021-09-01 15:00:00|4338.64|4338.64|4327.08|4327.08|4338.98|4338.98|4325.69|4325.69|0
1630566000000|2021-09-02 07:00:00|4336.77|4336.77|4329.43|4329.43|4337.01|4337.01|4322.49|4322.49|0
1630569600000|2021-09-02 08:00:00|4329.75|4329.75|4318.22|4318.22|4333.06|4333.06|4317.89|4317.89|0
1630573200000|2021-09-02 09:00:00|4317.91|4317.91|4315.77|4315.77|4319|4319|4309.18|4309.18|0
1630576800000|2021-09-02 10:00:00|4315.8|4315.8|4308.62|4308.62|4315.86|4315.86|4306.98|4306.98|0
1630580400000|2021-09-02 11:00:00|4309.31|4309.31|4308.08|4308.08|4310.26|4310.26|4305.54|4305.54|0
1630584000000|2021-09-02 12:00:00|4308.39|4308.39|4321.73|4321.73|4324.36|4324.36|4308.39|4308.39|0
1630587600000|2021-09-02 13:00:00|4321.05|4321.05|4313.75|4313.75|4321.26|4321.26|4312.23|4312.23|0
1630591200000|2021-09-02 14:00:00|4314.22|4314.22|4315.36|4315.36|4321.01|4321.01|4311.99|4311.99|0
1630594800000|2021-09-02 15:00:00|4315.2|4315.2|4317.7|4317.7|4321.04|4321.04|4315.14|4315.14|0
1630652400000|2021-09-03 07:00:00|4316.65|4316.65|4311.07|4311.07|4316.7|4316.7|4306.71|4306.71|0
1630656000000|2021-09-03 08:00:00|4310.75|4310.75|4296.72|4296.72|4310.75|4310.75|4295.59|4295.59|0
1630659600000|2021-09-03 09:00:00|4296.78|4296.78|4306.05|4306.05|4310.2|4310.2|4295.76|4295.76|0
1630663200000|2021-09-03 10:00:00|4306.21|4306.21|4311.51|4311.51|4314.45|4314.45|4306.21|4306.21|0
1630666800000|2021-09-03 11:00:00|4310.82|4310.82|4307.39|4307.39|4311.99|4311.99|4306.61|4306.61|0
1630670400000|2021-09-03 12:00:00|4307.23|4307.23|4312.22|4312.22|4312.22|4312.22|4300.58|4300.58|0
1630674000000|2021-09-03 13:00:00|4312.33|4312.33|4293.49|4293.49|4314.02|4314.02|4290.21|4290.21|0
1630677600000|2021-09-03 14:00:00|4293.65|4293.65|4292.44|4292.44|4304.28|4304.28|4290.15|4290.15|0
1630681200000|2021-09-03 15:00:00|4292.32|4292.32|4292.52|4292.52|4294.06|4294.06|4288.13|4288.13|0
1630911600000|2021-09-06 07:00:00|4306.8|4306.8|4302.8|4302.8|4310.86|4310.86|4300.52|4300.52|0
1630915200000|2021-09-06 08:00:00|4303.48|4303.48|4305.09|4305.09|4308.74|4308.74|4301.8|4301.8|0
1630918800000|2021-09-06 09:00:00|4305.24|4305.24|4311.3|4311.3|4313.96|4313.96|4302.78|4302.78|0
1630922400000|2021-09-06 10:00:00|4311.61|4311.61|4309.08|4309.08|4315.92|4315.92|4308.95|4308.95|0
1630926000000|2021-09-06 11:00:00|4309.16|4309.16|4302.27|4302.27|4309.78|4309.78|4302.27|4302.27|0
1630929600000|2021-09-06 12:00:00|4302.43|4302.43|4306.44|4306.44|4307.1|4307.1|4302.43|4302.43|0
1630933200000|2021-09-06 13:00:00|4306.35|4306.35|4304.16|4304.16|4306.44|4306.44|4297.75|4297.75|0
1630936800000|2021-09-06 14:00:00|4304.48|4304.48|4301.15|4301.15|4305.3|4305.3|4297.72|4297.72|0
1630940400000|2021-09-06 15:00:00|4301.2|4301.2|4299.37|4299.37|4302.58|4302.58|4298.69|4298.69|0
1630998000000|2021-09-07 07:00:00|4280.65|4280.65|4290.75|4290.75|4291.87|4291.87|4278.5|4278.5|0
1631001600000|2021-09-07 08:00:00|4290.11|4290.11|4287.6|4287.6|4290.11|4290.11|4279.88|4279.88|0
1631005200000|2021-09-07 09:00:00|4287.66|4287.66|4286.36|4286.36|4295.43|4295.43|4280.88|4280.88|0
1631008800000|2021-09-07 10:00:00|4286.2|4286.2|4285.66|4285.66|4288.21|4288.21|4280.32|4280.32|0
1631012400000|2021-09-07 11:00:00|4285.97|4285.97|4283.08|4283.08|4286.83|4286.83|4281.61|4281.61|0
1631016000000|2021-09-07 12:00:00|4282.91|4282.91|4185.17|4185.17|4282.91|4282.91|4175.56|4175.56|0
1631019600000|2021-09-07 13:00:00|4185.29|4185.29|4188.08|4188.08|4192.65|4192.65|4182.22|4182.22|0
1631023200000|2021-09-07 14:00:00|4187.92|4187.92|4165.39|4165.39|4187.92|4187.92|4155.51|4155.51|0
1631026800000|2021-09-07 15:00:00|4165.71|4165.71|4166.61|4166.61|4170.84|4170.84|4164.58|4164.58|0
1631084400000|2021-09-08 07:00:00|4138.05|4138.05|4149.95|4149.95|4152.44|4152.44|4135.84|4135.84|0
1631088000000|2021-09-08 08:00:00|4149.27|4149.27|4139.56|4139.56|4152.58|4152.58|4128.19|4128.19|0
1631091600000|2021-09-08 09:00:00|4138.88|4138.88|4156.48|4156.48|4158.39|4158.39|4135.91|4135.91|0
1631095200000|2021-09-08 10:00:00|4157.16|4157.16|4172.2|4172.2|4174.61|4174.61|4154.58|4154.58|0
1631098800000|2021-09-08 11:00:00|4171.88|4171.88|4175.39|4175.39|4179.13|4179.13|4171.23|4171.23|0
1631102400000|2021-09-08 12:00:00|4175.23|4175.23|4176.04|4176.04|4180.61|4180.61|4169.79|4169.79|0
1631106000000|2021-09-08 13:00:00|4175.81|4175.81|4165.51|4165.51|4179.06|4179.06|4165.42|4165.42|0
1631109600000|2021-09-08 14:00:00|4165.48|4165.48|4151.75|4151.75|4168.38|4168.38|4150.28|4150.28|0
1631113200000|2021-09-08 15:00:00|4151.91|4151.91|4149.17|4149.17|4154.43|4154.43|4147.9|4147.9|0
1631170800000|2021-09-09 07:00:00|4125.75|4125.75|4137.57|4137.57|4150.17|4150.17|4125.75|4125.75|0
1631174400000|2021-09-09 08:00:00|4137.73|4137.73|4120.45|4120.45|4146.76|4146.76|4119.71|4119.71|0
1631178000000|2021-09-09 09:00:00|4119.76|4119.76|4131.54|4131.54|4134.51|4134.51|4113.07|4113.07|0
1631181600000|2021-09-09 10:00:00|4131.85|4131.85|4131.66|4131.66|4138.34|4138.34|4129.84|4129.84|0
1631185200000|2021-09-09 11:00:00|4132.34|4132.34|4144.15|4144.15|4144.72|4144.72|4128.76|4128.76|0
1631188800000|2021-09-09 12:00:00|4144.26|4144.26|4145.22|4145.22|4150.45|4150.45|4137.76|4137.76|0
1631192400000|2021-09-09 13:00:00|4145.06|4145.06|4150.12|4150.12|4151.37|4151.37|4142.94|4142.94|0
1631196000000|2021-09-09 14:00:00|4150.23|4150.23|4166.51|4166.51|4170.37|4170.37|4150.22|4150.22|0
1631199600000|2021-09-09 15:00:00|4166.4|4166.4|4152.67|4152.67|4169.71|4169.71|4152.62|4152.62|0
1631257200000|2021-09-10 07:00:00|4147.34|4147.34|4150.56|4150.56|4153.44|4153.44|4142.9|4142.9|0
1631260800000|2021-09-10 08:00:00|4150.41|4150.41|4152.41|4152.41|4153.82|4153.82|4146.34|4146.34|0
1631264400000|2021-09-10 09:00:00|4152.25|4152.25|4136.54|4136.54|4153.61|4153.61|4136.54|4136.54|0
1631268000000|2021-09-10 10:00:00|4136.38|4136.38|4137.13|4137.13|4141.99|4141.99|4133.38|4133.38|0
1631271600000|2021-09-10 11:00:00|4137.01|4137.01|4134.55|4134.55|4138.68|4138.68|4134.23|4134.23|0
1631275200000|2021-09-10 12:00:00|4135.23|4135.23|4131.37|4131.37|4136.31|4136.31|4128.99|4128.99|0
1631278800000|2021-09-10 13:00:00|4131.21|4131.21|4136.5|4136.5|4142.06|4142.06|4130.78|4130.78|0
1631282400000|2021-09-10 14:00:00|4135.67|4135.67|4130.85|4130.85|4142.75|4142.75|4125.51|4125.51|0
1631286000000|2021-09-10 15:00:00|4130.75|4130.75|4131.09|4131.09|4133.89|4133.89|4128.14|4128.14|0
1631516400000|2021-09-13 07:00:00|4132.71|4132.71|4124.03|4124.03|4132.71|4132.71|4112.89|4112.89|0
1631520000000|2021-09-13 08:00:00|4124.72|4124.72|4116.31|4116.31|4131.59|4131.59|4113.06|4113.06|0
1631523600000|2021-09-13 09:00:00|4115.63|4115.63|4116.22|4116.22|4118.98|4118.98|4111.06|4111.06|0
1631527200000|2021-09-13 10:00:00|4116.38|4116.38|4133.81|4133.81|4137.28|4137.28|4115.29|4115.29|0
1631530800000|2021-09-13 11:00:00|4134.05|4134.05|4135.17|4135.17|4141.01|4141.01|4131.84|4131.84|0
1631534400000|2021-09-13 12:00:00|4135.01|4135.01|4144.32|4144.32|4144.44|4144.44|4134.37|4134.37|0
1631538000000|2021-09-13 13:00:00|4144.8|4144.8|4140.25|4140.25|4145.93|4145.93|4134.46|4134.46|0
1631541600000|2021-09-13 14:00:00|4140.08|4140.08|4162.73|4162.73|4165.08|4165.08|4134.35|4134.35|0
1631545200000|2021-09-13 15:00:00|4163.42|4163.42|4154.86|4154.86|4163.84|4163.84|4152.69|4152.69|0
1631602800000|2021-09-14 07:00:00|4162.04|4162.04|4152.32|4152.32|4163.04|4163.04|4142.09|4142.09|0
1631606400000|2021-09-14 08:00:00|4152.48|4152.48|4148.82|4148.82|4154.33|4154.33|4146.19|4146.19|0
1631610000000|2021-09-14 09:00:00|4149.3|4149.3|4150.65|4150.65|4156.02|4156.02|4148.62|4148.62|0
1631613600000|2021-09-14 10:00:00|4150.81|4150.81|4147.22|4147.22|4151.12|4151.12|4139.58|4139.58|0
1631617200000|2021-09-14 11:00:00|4147.85|4147.85|4139.06|4139.06|4148.69|4148.69|4132.54|4132.54|0
1631620800000|2021-09-14 12:00:00|4139.37|4139.37|4154.06|4154.06|4160.87|4160.87|4139.37|4139.37|0
1631624400000|2021-09-14 13:00:00|4153.74|4153.74|4142.96|4142.96|4162.1|4162.1|4142.67|4142.67|0
1631628000000|2021-09-14 14:00:00|4142.84|4142.84|4123.38|4123.38|4142.84|4142.84|4121.68|4121.68|0
1631631600000|2021-09-14 15:00:00|4123.54|4123.54|4129.14|4129.14|4131.31|4131.31|4122.95|4122.95|0
1631689200000|2021-09-15 07:00:00|4139.14|4139.14|4114.48|4114.48|4141.99|4141.99|4101.34|4101.34|0
1631692800000|2021-09-15 08:00:00|4114.81|4114.81|4113.17|4113.17|4120.93|4120.93|4111.02|4111.02|0
1631696400000|2021-09-15 09:00:00|4113.01|4113.01|4119.4|4119.4|4121.16|4121.16|4109.7|4109.7|0
1631700000000|2021-09-15 10:00:00|4119.25|4119.25|4106.16|4106.16|4122.69|4122.69|4106|4106|0
1631703600000|2021-09-15 11:00:00|4106|4106|4098.75|4098.75|4108.22|4108.22|4095.81|4095.81|0
1631707200000|2021-09-15 12:00:00|4098.64|4098.64|4085.66|4085.66|4100.94|4100.94|4084.91|4084.91|0
1631710800000|2021-09-15 13:00:00|4085.5|4085.5|4085.88|4085.88|4089.47|4089.47|4074.11|4074.11|0
1631714400000|2021-09-15 14:00:00|4086.19|4086.19|4082.56|4082.56|4093.09|4093.09|4079.32|4079.32|0
1631718000000|2021-09-15 15:00:00|4082.72|4082.72|4087.13|4087.13|4090.65|4090.65|4081.34|4081.34|0
1631775600000|2021-09-16 07:00:00|4129.38|4129.38|4140.72|4140.72|4142.6|4142.6|4128.3|4128.3|0
1631779200000|2021-09-16 08:00:00|4140.38|4140.38|4143.4|4143.4|4144.08|4144.08|4132.27|4132.27|0
1631782800000|2021-09-16 09:00:00|4143.5|4143.5|4137.77|4137.77|4146.46|4146.46|4130.77|4130.77|0
1631786400000|2021-09-16 10:00:00|4137.88|4137.88|4140.29|4140.29|4147.21|4147.21|4137.88|4137.88|0
1631790000000|2021-09-16 11:00:00|4139.66|4139.66|4135.34|4135.34|4145.22|4145.22|4135.34|4135.34|0
1631793600000|2021-09-16 12:00:00|4134.65|4134.65|4137.7|4137.7|4140.84|4140.84|4128.23|4128.23|0
1631797200000|2021-09-16 13:00:00|4137.81|4137.81|4136.57|4136.57|4147.13|4147.13|4133.88|4133.88|0
1631800800000|2021-09-16 14:00:00|4135.88|4135.88|4138.25|4138.25|4145.82|4145.82|4133.76|4133.76|0
1631804400000|2021-09-16 15:00:00|4138.09|4138.09|4134.31|4134.31|4138.25|4138.25|4129.99|4129.99|0
1631862000000|2021-09-17 07:00:00|4164.18|4164.18|4170.6|4170.6|4175.54|4175.54|4159.69|4159.69|0
1631865600000|2021-09-17 08:00:00|4170.76|4170.76|4181.73|4181.73|4183.41|4183.41|4170.62|4170.62|0
1631869200000|2021-09-17 09:00:00|4181.43|4181.43|4192.58|4192.58|4198.03|4198.03|4172.06|4172.06|0
1631872800000|2021-09-17 10:00:00|4193.27|4193.27|4189.31|4189.31|4193.6|4193.6|4178.41|4178.41|0
1631876400000|2021-09-17 11:00:00|4188.98|4188.98|4193.39|4193.39|4197.03|4197.03|4188.35|4188.35|0
1631880000000|2021-09-17 12:00:00|4193.51|4193.51|4205.02|4205.02|4205.73|4205.73|4193.51|4193.51|0
1631883600000|2021-09-17 13:00:00|4204.91|4204.91|4185.13|4185.13|4214.3|4214.3|4183.24|4183.24|0
1631887200000|2021-09-17 14:00:00|4185.43|4185.43|4163.64|4163.64|4193.62|4193.62|4163.35|4163.35|0
1631890800000|2021-09-17 15:00:00|4163.16|4163.16|4149.47|4149.47|4166.91|4166.91|4148.99|4148.99|0
1632121200000|2021-09-20 07:00:00|4147.18|4147.18|4127.01|4127.01|4151.28|4151.28|4119.35|4119.35|0
1632124800000|2021-09-20 08:00:00|4127.11|4127.11|4131.54|4131.54|4139.52|4139.52|4123.36|4123.36|0
1632128400000|2021-09-20 09:00:00|4131.36|4131.36|4128.97|4128.97|4133.85|4133.85|4116.46|4116.46|0
1632132000000|2021-09-20 10:00:00|4128.8|4128.8|4125.03|4125.03|4133.87|4133.87|4119.65|4119.65|0
1632135600000|2021-09-20 11:00:00|4125.21|4125.21|4122.24|4122.24|4131.35|4131.35|4113.66|4113.66|0
1632139200000|2021-09-20 12:00:00|4122.57|4122.57|4132.27|4132.27|4133.14|4133.14|4113.36|4113.36|0
1632142800000|2021-09-20 13:00:00|4132.44|4132.44|4225.28|4225.28|4229.21|4229.21|4127.32|4127.32|0
1632146400000|2021-09-20 14:00:00|4225.44|4225.44|4204.66|4204.66|4229.97|4229.97|4198.43|4198.43|0
1632150000000|2021-09-20 15:00:00|4203.96|4203.96|4213.42|4213.42|4216.45|4216.45|4202.13|4202.13|0
1632207600000|2021-09-21 07:00:00|4223.59|4223.59|4243.54|4243.54|4248.36|4248.36|4215.09|4215.09|0
1632211200000|2021-09-21 08:00:00|4243.22|4243.22|4227.47|4227.47|4265.43|4265.43|4227.29|4227.29|0
1632214800000|2021-09-21 09:00:00|4227.31|4227.31|4234.8|4234.8|4238.45|4238.45|4219.53|4219.53|0
1632218400000|2021-09-21 10:00:00|4235.68|4235.68|4238.14|4238.14|4242.91|4242.91|4228.74|4228.74|0
1632222000000|2021-09-21 11:00:00|4238.66|4238.66|4237.45|4237.45|4243.53|4243.53|4231.05|4231.05|0
1632225600000|2021-09-21 12:00:00|4237.98|4237.98|4235.73|4235.73|4242.93|4242.93|4222.19|4222.19|0
1632229200000|2021-09-21 13:00:00|4235.91|4235.91|4239.63|4239.63|4245.98|4245.98|4227.81|4227.81|0
1632232800000|2021-09-21 14:00:00|4240.3|4240.3|4224.23|4224.23|4241.33|4241.33|4222.8|4222.8|0
1632236400000|2021-09-21 15:00:00|4224.4|4224.4|4234.35|4234.35|4237.02|4237.02|4220.48|4220.48|0
1632294000000|2021-09-22 07:00:00|4255.36|4255.36|4258.51|4258.51|4267.9|4267.9|4252.68|4252.68|0
1632297600000|2021-09-22 08:00:00|4257.48|4257.48|4265.01|4265.01|4279.05|4279.05|4257.3|4257.3|0
1632301200000|2021-09-22 09:00:00|4265.37|4265.37|4261.46|4261.46|4270.48|4270.48|4258.65|4258.65|0
1632304800000|2021-09-22 10:00:00|4261.35|4261.35|4252.17|4252.17|4266.31|4266.31|4251.49|4251.49|0
1632308400000|2021-09-22 11:00:00|4251.47|4251.47|4254.49|4254.49|4262.37|4262.37|4251.31|4251.31|0
1632312000000|2021-09-22 12:00:00|4254.37|4254.37|4265.33|4265.33|4265.61|4265.61|4254.07|4254.07|0
1632315600000|2021-09-22 13:00:00|4265.15|4265.15|4286.57|4286.57|4290.07|4290.07|4265.15|4265.15|0
1632319200000|2021-09-22 14:00:00|4286.22|4286.22|4287.56|4287.56|4291.69|4291.69|4283.58|4283.58|0
1632322800000|2021-09-22 15:00:00|4287.67|4287.67|4287.49|4287.49|4293.13|4293.13|4286.24|4286.24|0
1632380400000|2021-09-23 07:00:00|4321.7|4321.7|4328.28|4328.28|4338.34|4338.34|4319.57|4319.57|0
1632384000000|2021-09-23 08:00:00|4328.98|4328.98|4345.18|4345.18|4347.85|4347.85|4328.81|4328.81|0
1632387600000|2021-09-23 09:00:00|4345.89|4345.89|4324.76|4324.76|4348.85|4348.85|4319.46|4319.46|0
1632391200000|2021-09-23 10:00:00|4324.59|4324.59|4318.72|4318.72|4340.8|4340.8|4316.97|4316.97|0
1632394800000|2021-09-23 11:00:00|4319.04|4319.04|4326.18|4326.18|4329.23|4329.23|4314.52|4314.52|0
1632398400000|2021-09-23 12:00:00|4326.85|4326.85|4320.57|4320.57|4326.85|4326.85|4312.47|4312.47|0
1632402000000|2021-09-23 13:00:00|4320.92|4320.92|4308.07|4308.07|4328|4328|4307.31|4307.31|0
1632405600000|2021-09-23 14:00:00|4308.75|4308.75|4328.09|4328.09|4330.35|4330.35|4302.68|4302.68|0
1632409200000|2021-09-23 15:00:00|4327.92|4327.92|4330.72|4330.72|4337.12|4337.12|4326.05|4326.05|0
1632466800000|2021-09-24 07:00:00|4335.59|4335.59|4342.79|4342.79|4347.88|4347.88|4331.86|4331.86|0
1632470400000|2021-09-24 08:00:00|4342.44|4342.44|4357.89|4357.89|4357.89|4357.89|4342.32|4342.32|0
1632474000000|2021-09-24 09:00:00|4357.54|4357.54|4363|4363|4363.56|4363.56|4346.19|4346.19|0
1632477600000|2021-09-24 10:00:00|4363.18|4363.18|4387.96|4387.96|4391.15|4391.15|4362.36|4362.36|0
1632481200000|2021-09-24 11:00:00|4387.78|4387.78|4396.48|4396.48|4398.17|4398.17|4383.18|4383.18|0
1632484800000|2021-09-24 12:00:00|4395.95|4395.95|4394.42|4394.42|4397.7|4397.7|4382.98|4382.98|0
1632488400000|2021-09-24 13:00:00|4393.74|4393.74|4392|4392|4399.28|4399.28|4382.39|4382.39|0
1632492000000|2021-09-24 14:00:00|4391.65|4391.65|4396.92|4396.92|4401.63|4401.63|4387.08|4387.08|0
1632495600000|2021-09-24 15:00:00|4396.57|4396.57|4382.2|4382.2|4397.26|4397.26|4376.83|4376.83|0
1632726000000|2021-09-27 07:00:00|4469.73|4469.73|4480.2|4480.2|4485.22|4485.22|4455.63|4455.63|0
1632729600000|2021-09-27 08:00:00|4480.73|4480.73|4492.76|4492.76|4504.98|4504.98|4480.73|4480.73|0
1632733200000|2021-09-27 09:00:00|4493.28|4493.28|4526.7|4526.7|4531.79|4531.79|4492.28|4492.28|0
1632736800000|2021-09-27 10:00:00|4525.83|4525.83|4533.86|4533.86|4541.23|4541.23|4505.39|4505.39|0
1632740400000|2021-09-27 11:00:00|4532.81|4532.81|4532.94|4532.94|4559.52|4559.52|4528.59|4528.59|0
1632744000000|2021-09-27 12:00:00|4532.26|4532.26|4525.11|4525.11|4533.66|4533.66|4510.24|4510.24|0
1632747600000|2021-09-27 13:00:00|4524.76|4524.76|4535.38|4535.38|4539.42|4539.42|4520.07|4520.07|0
1632751200000|2021-09-27 14:00:00|4535.21|4535.21|4530.23|4530.23|4547.25|4547.25|4524.03|4524.03|0
1632754800000|2021-09-27 15:00:00|4530.06|4530.06|4536.58|4536.58|4538.43|4538.43|4526.93|4526.93|0
1632812400000|2021-09-28 07:00:00|4479.05|4479.05|4487.54|4487.54|4526.69|4526.69|4463.83|4463.83|0
1632816000000|2021-09-28 08:00:00|4487.7|4487.7|4489.24|4489.24|4489.24|4489.24|4459.49|4459.49|0
1632819600000|2021-09-28 09:00:00|4489.35|4489.35|4472.99|4472.99|4495.43|4495.43|4471.58|4471.58|0
1632823200000|2021-09-28 10:00:00|4472.28|4472.28|4498.82|4498.82|4501.27|4501.27|4466.76|4466.76|0
1632826800000|2021-09-28 11:00:00|4499.52|4499.52|4503.58|4503.58|4505.41|4505.41|4492.25|4492.25|0
1632830400000|2021-09-28 12:00:00|4504.11|4504.11|4502.27|4502.27|4514.01|4514.01|4494.81|4494.81|0
1632834000000|2021-09-28 13:00:00|4502.44|4502.44|4516.02|4516.02|4527.33|4527.33|4501.89|4501.89|0
1632837600000|2021-09-28 14:00:00|4515.85|4515.85|4471.64|4471.64|4516.9|4516.9|4457.73|4457.73|0
1632841200000|2021-09-28 15:00:00|4471.8|4471.8|4476.01|4476.01|4482.72|4482.72|4466.85|4466.85|0
1632898800000|2021-09-29 07:00:00|4459.39|4459.39|4478.76|4478.76|4485.32|4485.32|4451.55|4451.55|0
1632902400000|2021-09-29 08:00:00|4478.87|4478.87|4515.08|4515.08|4516.48|4516.48|4471.87|4471.87|0
1632906000000|2021-09-29 09:00:00|4515.6|4515.6|4518.65|4518.65|4524.44|4524.44|4509.95|4509.95|0
1632909600000|2021-09-29 10:00:00|4518.76|4518.76|4521.22|4521.22|4527.09|4527.09|4516.87|4516.87|0
1632913200000|2021-09-29 11:00:00|4521.57|4521.57|4519.58|4519.58|4531.49|4531.49|4519.23|4519.23|0
1632916800000|2021-09-29 12:00:00|4519.4|4519.4|4515.3|4515.3|4520.81|4520.81|4509.65|4509.65|0
1632920400000|2021-09-29 13:00:00|4514.95|4514.95|4513.32|4513.32|4521.99|4521.99|4491.9|4491.9|0
1632924000000|2021-09-29 14:00:00|4513.5|4513.5|4522.96|4522.96|4524.09|4524.09|4503.46|4503.46|0
1632927600000|2021-09-29 15:00:00|4523.06|4523.06|4515.85|4515.85|4525.17|4525.17|4515.12|4515.12|0
1632985200000|2021-09-30 07:00:00|4519.37|4519.37|4507.12|4507.12|4528.05|4528.05|4504.36|4504.36|0
1632988800000|2021-09-30 08:00:00|4506.45|4506.45|4491.29|4491.29|4519.44|4519.44|4485.52|4485.52|0
1632992400000|2021-09-30 09:00:00|4491.45|4491.45|4476.17|4476.17|4500.51|4500.51|4471.41|4471.41|0
1632996000000|2021-09-30 10:00:00|4476.4|4476.4|4481.93|4481.93|4487.72|4487.72|4466.3|4466.3|0
1632999600000|2021-09-30 11:00:00|4481.78|4481.78|4473.06|4473.06|4483.7|4483.7|4464.22|4464.22|0
1633003200000|2021-09-30 12:00:00|4472.71|4472.71|4465.51|4465.51|4475.91|4475.91|4464.81|4464.81|0
1633006800000|2021-09-30 13:00:00|4465.57|4465.57|4466.68|4466.68|4473.12|4473.12|4452.1|4452.1|0
1633010400000|2021-09-30 14:00:00|4465.33|4465.33|4456.78|4456.78|4483|4483|4453.75|4453.75|0
1633014000000|2021-09-30 15:00:00|4456.43|4456.43|4468.02|4468.02|4471.32|4471.32|4454.85|4454.85|0
1633071600000|2021-10-01 07:00:00|4374.14|4374.14|4415.34|4415.34|4419.54|4419.54|4368.04|4368.04|0
1633075200000|2021-10-01 08:00:00|4415.2|4415.2|4432.42|4432.42|4432.42|4432.42|4404.5|4404.5|0
1633078800000|2021-10-01 09:00:00|4432.59|4432.59|4435.32|4435.32|4439.25|4439.25|4420.01|4420.01|0
1633082400000|2021-10-01 10:00:00|4435.99|4435.99|4439.29|4439.29|4446.6|4446.6|4431.4|4431.4|0
1633086000000|2021-10-01 11:00:00|4439.46|4439.46|4454.06|4454.06|4454.85|4454.85|4437.13|4437.13|0
1633089600000|2021-10-01 12:00:00|4454.74|4454.74|4456.96|4456.96|4480.97|4480.97|4450.81|4450.81|0
1633093200000|2021-10-01 13:00:00|4457.12|4457.12|4457.14|4457.14|4475.19|4475.19|4456.39|4456.39|0
1633096800000|2021-10-01 14:00:00|4457.38|4457.38|4453.67|4453.67|4467.17|4467.17|4443.73|4443.73|0
1633100400000|2021-10-01 15:00:00|4454.02|4454.02|4462.77|4462.77|4477|4477|4454.02|4454.02|0
1633935600000|2021-10-11 07:00:00|4525.97|4525.97|4538.84|4538.84|4538.9|4538.9|4523.4|4523.4|0
1633939200000|2021-10-11 08:00:00|4539.19|4539.19|4530.82|4530.82|4543.35|4543.35|4525.42|4525.42|0
1633942800000|2021-10-11 09:00:00|4530.65|4530.65|4538.55|4538.55|4539.99|4539.99|4530.4|4530.4|0
1633946400000|2021-10-11 10:00:00|4538.7|4538.7|4538.02|4538.02|4543.93|4543.93|4533.03|4533.03|0
1633950000000|2021-10-11 11:00:00|4537.84|4537.84|4540.82|4540.82|4549.5|4549.5|4536.39|4536.39|0
1633953600000|2021-10-11 12:00:00|4540.64|4540.64|4549.82|4549.82|4551.74|4551.74|4539.97|4539.97|0
1633957200000|2021-10-11 13:00:00|4549.65|4549.65|4557.35|4557.35|4557.7|4557.7|4547|4547|0
1633960800000|2021-10-11 14:00:00|4558.02|4558.02|4565.29|4565.29|4565.29|4565.29|4547.76|4547.76|0
1633964400000|2021-10-11 15:00:00|4563.99|4563.99|4559.05|4559.05|4564.15|4564.15|4557.87|4557.87|0
1634022000000|2021-10-12 07:00:00|4548.5|4548.5|4533.34|4533.34|4548.5|4548.5|4530.62|4530.62|0
1634025600000|2021-10-12 08:00:00|4533.51|4533.51|4549.35|4549.35|4551.1|4551.1|4526.69|4526.69|0
1634029200000|2021-10-12 09:00:00|4549.56|4549.56|4556.34|4556.34|4558.44|4558.44|4539.15|4539.15|0
1634032800000|2021-10-12 10:00:00|4556.24|4556.24|4558.71|4558.71|4558.89|4558.89|4544.49|4544.49|0
1634036400000|2021-10-12 11:00:00|4559.39|4559.39|4549.71|4549.71|4560.16|4560.16|4547.37|4547.37|0
1634040000000|2021-10-12 12:00:00|4549.61|4549.61|4560.82|4560.82|4560.82|4560.82|4548.22|4548.22|0
1634043600000|2021-10-12 13:00:00|4560.99|4560.99|4564.8|4564.8|4567.16|4567.16|4548.78|4548.78|0
1634047200000|2021-10-12 14:00:00|4565.15|4565.15|4566.01|4566.01|4574.24|4574.24|4553.56|4553.56|0
1634050800000|2021-10-12 15:00:00|4565.83|4565.83|4570.89|4570.89|4573.66|4573.66|4565.6|4565.6|0
1634108400000|2021-10-13 07:00:00|4555.85|4555.85|4551.81|4551.81|4561.15|4561.15|4544.6|4544.6|0
1634112000000|2021-10-13 08:00:00|4551.14|4551.14|4545.21|4545.21|4553.63|4553.63|4536.94|4536.94|0
1634115600000|2021-10-13 09:00:00|4545.04|4545.04|4544.98|4544.98|4545.17|4545.17|4535.27|4535.27|0
1634119200000|2021-10-13 10:00:00|4545.51|4545.51|4556.73|4556.73|4560.83|4560.83|4543.35|4543.35|0
1634122800000|2021-10-13 11:00:00|4557.4|4557.4|4556.68|4556.68|4558.59|4558.59|4550.76|4550.76|0
1634126400000|2021-10-13 12:00:00|4556.86|4556.86|4564.24|4564.24|4565.13|4565.13|4552.28|4552.28|0
1634130000000|2021-10-13 13:00:00|4564.76|4564.76|4568.63|4568.63|4568.8|4568.8|4557.35|4557.35|0
1634133600000|2021-10-13 14:00:00|4569.15|4569.15|4574.85|4574.85|4581.67|4581.67|4558.75|4558.75|0
1634137200000|2021-10-13 15:00:00|4575.03|4575.03|4581.37|4581.37|4583.49|4583.49|4574.68|4574.68|0
1634194800000|2021-10-14 07:00:00|4548.29|4548.29|4549.54|4549.54|4555.36|4555.36|4535.95|4535.95|0
1634198400000|2021-10-14 08:00:00|4549.78|4549.78|4571.74|4571.74|4573.03|4573.03|4549.19|4549.19|0
1634202000000|2021-10-14 09:00:00|4571.91|4571.91|4582.65|4582.65|4588.75|4588.75|4560.93|4560.93|0
1634205600000|2021-10-14 10:00:00|4582.47|4582.47|4567.73|4567.73|4582.47|4582.47|4567.72|4567.72|0
1634209200000|2021-10-14 11:00:00|4568.41|4568.41|4574.54|4574.54|4577.17|4577.17|4564.7|4564.7|0
1634212800000|2021-10-14 12:00:00|4574.19|4574.19|4587.45|4587.45|4591.53|4591.53|4573.76|4573.76|0
1634216400000|2021-10-14 13:00:00|4587.1|4587.1|4574.74|4574.74|4591.2|4591.2|4565.89|4565.89|0
1634220000000|2021-10-14 14:00:00|4575.26|4575.26|4577.16|4577.16|4585.52|4585.52|4574.91|4574.91|0
1634223600000|2021-10-14 15:00:00|4576.81|4576.81|4573.01|4573.01|4576.81|4576.81|4565.15|4565.15|0
1634281200000|2021-10-15 07:00:00|4576.59|4576.59|4580.1|4580.1|4591.97|4591.97|4573.8|4573.8|0
1634284800000|2021-10-15 08:00:00|4579.95|4579.95|4582.18|4582.18|4589.98|4589.98|4574.97|4574.97|0
1634288400000|2021-10-15 09:00:00|4582|4582|4580.57|4580.57|4587.65|4587.65|4574.94|4574.94|0
1634292000000|2021-10-15 10:00:00|4579.87|4579.87|4580.26|4580.26|4584|4584|4576.09|4576.09|0
1634295600000|2021-10-15 11:00:00|4580.31|4580.31|4591.88|4591.88|4593.41|4593.41|4580.31|4580.31|0
1634299200000|2021-10-15 12:00:00|4591.36|4591.36|4601.88|4601.88|4604.16|4604.16|4591.18|4591.18|0
1634302800000|2021-10-15 13:00:00|4602|4602|4599.38|4599.38|4606.67|4606.67|4594.82|4594.82|0
1634306400000|2021-10-15 14:00:00|4598.85|4598.85|4588.99|4588.99|4603.77|4603.77|4582.44|4582.44|0
1634310000000|2021-10-15 15:00:00|4588.81|4588.81|4587.06|4587.06|4589.91|4589.91|4578.69|4578.69|0
1634540400000|2021-10-18 07:00:00|4551.51|4551.51|4542.51|4542.51|4559.14|4559.14|4540.41|4540.41|0
1634544000000|2021-10-18 08:00:00|4541.99|4541.99|4543.28|4543.28|4552.74|4552.74|4540.59|4540.59|0
1634547600000|2021-10-18 09:00:00|4543.98|4543.98|4550.13|4550.13|4551.76|4551.76|4541.78|4541.78|0
1634551200000|2021-10-18 10:00:00|4549.96|4549.96|4540.82|4540.82|4558.4|4558.4|4537.33|4537.33|0
1634554800000|2021-10-18 11:00:00|4540.65|4540.65|4528.65|4528.65|4545.2|4545.2|4528.3|4528.3|0
1634558400000|2021-10-18 12:00:00|4528.47|4528.47|4514.78|4514.78|4528.47|4528.47|4514.37|4514.37|0
1634562000000|2021-10-18 13:00:00|4515.13|4515.13|4522.33|4522.33|4528.68|4528.68|4513.9|4513.9|0
1634565600000|2021-10-18 14:00:00|4522.27|4522.27|4537.05|4537.05|4539.8|4539.8|4520.57|4520.57|0
1634569200000|2021-10-18 15:00:00|4536.93|4536.93|4541.83|4541.83|4542.33|4542.33|4536.76|4536.76|0
1634626800000|2021-10-19 07:00:00|4537.77|4537.77|4531.7|4531.7|4541.21|4541.21|4527.04|4527.04|0
1634630400000|2021-10-19 08:00:00|4531.54|4531.54|4530.67|4530.67|4540.13|4540.13|4523.71|4523.71|0
1634634000000|2021-10-19 09:00:00|4530|4530|4530.46|4530.46|4532.65|4532.65|4524.12|4524.12|0
1634637600000|2021-10-19 10:00:00|4530.29|4530.29|4532.92|4532.92|4536.08|4536.08|4528.97|4528.97|0
1634641200000|2021-10-19 11:00:00|4532.68|4532.68|4526.42|4526.42|4533.49|4533.49|4522.2|4522.2|0
1634644800000|2021-10-19 12:00:00|4526.07|4526.07|4525.1|4525.1|4527.9|4527.9|4522.01|4522.01|0
1634648400000|2021-10-19 13:00:00|4524.93|4524.93|4516.43|4516.43|4526.11|4526.11|4514.93|4514.93|0
1634652000000|2021-10-19 14:00:00|4515.93|4515.93|4506.01|4506.01|4521.75|4521.75|4495.61|4495.61|0
1634655600000|2021-10-19 15:00:00|4506.36|4506.36|4509.66|4509.66|4511.02|4511.02|4503.21|4503.21|0
1634713200000|2021-10-20 07:00:00|4514.99|4514.99|4487.3|4487.3|4514.99|4514.99|4484.87|4484.87|0
1634716800000|2021-10-20 08:00:00|4487.42|4487.42|4498.6|4498.6|4501.14|4501.14|4484.69|4484.69|0
1634720400000|2021-10-20 09:00:00|4498.25|4498.25|4504.84|4504.84|4507.47|4507.47|4496.09|4496.09|0
1634724000000|2021-10-20 10:00:00|4505.51|4505.51|4498.35|4498.35|4506.36|4506.36|4494.96|4494.96|0
1634727600000|2021-10-20 11:00:00|4498.52|4498.52|4498.49|4498.49|4509.99|4509.99|4497.57|4497.57|0
1634731200000|2021-10-20 12:00:00|4498.66|4498.66|4469.53|4469.53|4498.66|4498.66|4468.83|4468.83|0
1634734800000|2021-10-20 13:00:00|4469.88|4469.88|4471.79|4471.79|4472.99|4472.99|4440.58|4440.58|0
1634738400000|2021-10-20 14:00:00|4471.63|4471.63|4502.08|4502.08|4502.08|4502.08|4469.9|4469.9|0
1634742000000|2021-10-20 15:00:00|4502.75|4502.75|4507.53|4507.53|4507.53|4507.53|4500.61|4500.61|0
1634799600000|2021-10-21 07:00:00|4433.9|4433.9|4469.42|4469.42|4473.12|4473.12|4432.76|4432.76|0
1634803200000|2021-10-21 08:00:00|4469.24|4469.24|4460.94|4460.94|4469.45|4469.45|4458.34|4458.34|0
1634806800000|2021-10-21 09:00:00|4461.1|4461.1|4469.89|4469.89|4472.65|4472.65|4452.15|4452.15|0
1634810400000|2021-10-21 10:00:00|4470|4470|4456.58|4456.58|4477.29|4477.29|4454.75|4454.75|0
1634814000000|2021-10-21 11:00:00|4456.74|4456.74|4468.24|4468.24|4473.6|4473.6|4456.74|4456.74|0
1634817600000|2021-10-21 12:00:00|4468.42|4468.42|4474.06|4474.06|4478.84|4478.84|4466.59|4466.59|0
1634821200000|2021-10-21 13:00:00|4473.54|4473.54|4471.62|4471.62|4478.33|4478.33|4468.3|4468.3|0
1634824800000|2021-10-21 14:00:00|4471.45|4471.45|4472.91|4472.91|4480.62|4480.62|4468.83|4468.83|0
1634828400000|2021-10-21 15:00:00|4472.73|4472.73|4468.48|4468.48|4477.99|4477.99|4468.48|4468.48|0
1634886000000|2021-10-22 07:00:00|4481.92|4481.92|4482.52|4482.52|4497.98|4497.98|4472.97|4472.97|0
1634889600000|2021-10-22 08:00:00|4482.36|4482.36|4480.15|4480.15|4491.69|4491.69|4479.28|4479.28|0
1634893200000|2021-10-22 09:00:00|4480.27|4480.27|4477.49|4477.49|4484.49|4484.49|4470.66|4470.66|0
1634896800000|2021-10-22 10:00:00|4477.33|4477.33|4483.99|4483.99|4487.18|4487.18|4474.91|4474.91|0
1634900400000|2021-10-22 11:00:00|4484.52|4484.52|4488.8|4488.8|4491.86|4491.86|4482.33|4482.33|0
1634904000000|2021-10-22 12:00:00|4489.15|4489.15|4472.68|4472.68|4489.44|4489.44|4470.67|4470.67|0
1634907600000|2021-10-22 13:00:00|4472.35|4472.35|4463.99|4463.99|4472.35|4472.35|4460.87|4460.87|0
1634911200000|2021-10-22 14:00:00|4463.32|4463.32|4462.39|4462.39|4482|4482|4461.45|4461.45|0
1634914800000|2021-10-22 15:00:00|4462.72|4462.72|4459.26|4459.26|4464.7|4464.7|4453.5|4453.5|0
1635145200000|2021-10-25 07:00:00|4449.31|4449.31|4432.04|4432.04|4453.54|4453.54|4427.62|4427.62|0
1635148800000|2021-10-25 08:00:00|4432.21|4432.21|4416.81|4416.81|4434.15|4434.15|4416.46|4416.46|0
1635152400000|2021-10-25 09:00:00|4416.63|4416.63|4416.87|4416.87|4419.21|4419.21|4406.11|4406.11|0
1635156000000|2021-10-25 10:00:00|4417.05|4417.05|4399.23|4399.23|4417.89|4417.89|4399.23|4399.23|0
1635159600000|2021-10-25 11:00:00|4398.53|4398.53|4382.72|4382.72|4398.53|4398.53|4373.74|4373.74|0
1635163200000|2021-10-25 12:00:00|4382.9|4382.9|4392.43|4392.43|4403.29|4403.29|4381.48|4381.48|0
1635166800000|2021-10-25 13:00:00|4392.78|4392.78|4385.84|4385.84|4398.92|4398.92|4374.28|4374.28|0
1635170400000|2021-10-25 14:00:00|4385.48|4385.48|4367.24|4367.24|4389.77|4389.77|4367.24|4367.24|0
1635174000000|2021-10-25 15:00:00|4366.71|4366.71|4368.25|4368.25|4368.82|4368.82|4357.94|4357.94|0
1635231600000|2021-10-26 07:00:00|4360.34|4360.34|4363.71|4363.71|4367.96|4367.96|4353.24|4353.24|0
1635235200000|2021-10-26 08:00:00|4363.88|4363.88|4405.43|4405.43|4412.13|4412.13|4363.88|4363.88|0
1635238800000|2021-10-26 09:00:00|4404.73|4404.73|4404.8|4404.8|4412.94|4412.94|4402.19|4402.19|0
1635242400000|2021-10-26 10:00:00|4404.12|4404.12|4422.47|4422.47|4426.66|4426.66|4404.12|4404.12|0
1635246000000|2021-10-26 11:00:00|4422.57|4422.57|4365.49|4365.49|4422.57|4422.57|4364.11|4364.11|0
1635249600000|2021-10-26 12:00:00|4365.33|4365.33|4364.19|4364.19|4369.38|4369.38|4345.79|4345.79|0
1635253200000|2021-10-26 13:00:00|4364.01|4364.01|4342.23|4342.23|4372.85|4372.85|4342.23|4342.23|0
1635256800000|2021-10-26 14:00:00|4341.56|4341.56|4339.93|4339.93|4354.25|4354.25|4338.93|4338.93|0
1635260400000|2021-10-26 15:00:00|4340.1|4340.1|4351.01|4351.01|4351.01|4351.01|4336.35|4336.35|0
1635318000000|2021-10-27 07:00:00|4328.96|4328.96|4330.62|4330.62|4340.81|4340.81|4315.41|4315.41|0
1635321600000|2021-10-27 08:00:00|4330.8|4330.8|4307.73|4307.73|4330.8|4330.8|4306.33|4306.33|0
1635325200000|2021-10-27 09:00:00|4308.43|4308.43|4330.75|4330.75|4331.1|4331.1|4305.64|4305.64|0
1635328800000|2021-10-27 10:00:00|4330.58|4330.58|4323.11|4323.11|4331.73|4331.73|4319.48|4319.48|0
1635332400000|2021-10-27 11:00:00|4323.27|4323.27|4334.67|4334.67|4343.16|4343.16|4322.92|4322.92|0
1635336000000|2021-10-27 12:00:00|4334.49|4334.49|4333.17|4333.17|4335.19|4335.19|4327.68|4327.68|0
1635339600000|2021-10-27 13:00:00|4333.52|4333.52|4337.68|4337.68|4338.67|4338.67|4321.32|4321.32|0
1635343200000|2021-10-27 14:00:00|4338.03|4338.03|4345.32|4345.32|4352.96|4352.96|4337.32|4337.32|0
1635346800000|2021-10-27 15:00:00|4345.49|4345.49|4338.79|4338.79|4348.35|4348.35|4336.48|4336.48|0
1635404400000|2021-10-28 07:00:00|4346.19|4346.19|4328.58|4328.58|4347.24|4347.24|4314.69|4314.69|0
1635408000000|2021-10-28 08:00:00|4327.01|4327.01|4311.75|4311.75|4327.01|4327.01|4295.29|4295.29|0
1635411600000|2021-10-28 09:00:00|4311.92|4311.92|4307.43|4307.43|4312.52|4312.52|4295.55|4295.55|0
1635415200000|2021-10-28 10:00:00|4306.75|4306.75|4301.33|4301.33|4310.1|4310.1|4298.51|4298.51|0
1635418800000|2021-10-28 11:00:00|4300.65|4300.65|4297.36|4297.36|4301.85|4301.85|4292.52|4292.52|0
1635422400000|2021-10-28 12:00:00|4297.01|4297.01|4295.66|4295.66|4308.89|4308.89|4294.81|4294.81|0
1635426000000|2021-10-28 13:00:00|4295.13|4295.13|4304|4304|4311.42|4311.42|4294.51|4294.51|0
1635429600000|2021-10-28 14:00:00|4303.89|4303.89|4308.07|4308.07|4313|4313|4295.33|4295.33|0
1635433200000|2021-10-28 15:00:00|4307.89|4307.89|4297.12|4297.12|4308.07|4308.07|4295.29|4295.29|0
1635490800000|2021-10-29 07:00:00|4311.89|4311.89|4298.53|4298.53|4320.88|4320.88|4296.23|4296.23|0
1635494400000|2021-10-29 08:00:00|4298.37|4298.37|4288.65|4288.65|4310.02|4310.02|4287.24|4287.24|0
1635498000000|2021-10-29 09:00:00|4289.7|4289.7|4276.29|4276.29|4294.98|4294.98|4276.29|4276.29|0
1635501600000|2021-10-29 10:00:00|4276.5|4276.5|4283.83|4283.83|4283.83|4283.83|4269.37|4269.37|0
1635505200000|2021-10-29 11:00:00|4283.67|4283.67|4283.38|4283.38|4289.92|4289.92|4282.97|4282.97|0
1635508800000|2021-10-29 12:00:00|4283.03|4283.03|4286.01|4286.01|4291.02|4291.02|4282.62|4282.62|0
1635512400000|2021-10-29 13:00:00|4286.17|4286.17|4276.43|4276.43|4287.38|4287.38|4275.44|4275.44|0
1635516000000|2021-10-29 14:00:00|4276.26|4276.26|4283.1|4283.1|4286.71|4286.71|4275.2|4275.2|0
1635519600000|2021-10-29 15:00:00|4282.98|4282.98|4287.25|4287.25|4287.25|4287.25|4273.71|4273.71|0
1635753600000|2021-11-01 08:00:00|4283.3|4283.3|4312.9|4312.9|4324.31|4324.31|4283.3|4283.3|0
1635757200000|2021-11-01 09:00:00|4312.38|4312.38|4310.35|4310.35|4323.67|4323.67|4306.16|4306.16|0
1635760800000|2021-11-01 10:00:00|4310.56|4310.56|4316.84|4316.84|4323.82|4323.82|4310.56|4310.56|0
1635764400000|2021-11-01 11:00:00|4317.02|4317.02|4309.41|4309.41|4324.13|4324.13|4309.06|4309.06|0
1635768000000|2021-11-01 12:00:00|4309.06|4309.06|4306.76|4306.76|4311.56|4311.56|4301.32|4301.32|0
1635771600000|2021-11-01 13:00:00|4306.41|4306.41|4303.52|4303.52|4312.15|4312.15|4296.26|4296.26|0
1635775200000|2021-11-01 14:00:00|4303.36|4303.36|4304.19|4304.19|4309.91|4309.91|4295.39|4295.39|0
1635778800000|2021-11-01 15:00:00|4304.71|4304.71|4311.41|4311.41|4319.99|4319.99|4303.77|4303.77|0
1635782400000|2021-11-01 16:00:00|4311.24|4311.24|4311.2|4311.2|4313.81|4313.81|4307.36|4307.36|0
1635840000000|2021-11-02 08:00:00|4308.09|4308.09|4278.92|4278.92|4312|4312|4278.92|4278.92|0
1635843600000|2021-11-02 09:00:00|4280.27|4280.27|4298.42|4298.42|4298.93|4298.93|4280.27|4280.27|0
1635847200000|2021-11-02 10:00:00|4298.07|4298.07|4306.66|4306.66|4310.64|4310.64|4295.61|4295.61|0
1635850800000|2021-11-02 11:00:00|4307.33|4307.33|4308.71|4308.71|4315.61|4315.61|4301.32|4301.32|0
1635854400000|2021-11-02 12:00:00|4308.56|4308.56|4323.89|4323.89|4325.13|4325.13|4306.33|4306.33|0
1635858000000|2021-11-02 13:00:00|4324.06|4324.06|4321.04|4321.04|4324.96|4324.96|4309.66|4309.66|0
1635861600000|2021-11-02 14:00:00|4320.92|4320.92|4309.99|4309.99|4322.15|4322.15|4303.06|4303.06|0
1635865200000|2021-11-02 15:00:00|4309.31|4309.31|4302.52|4302.52|4313.14|4313.14|4302.52|4302.52|0
1635868800000|2021-11-02 16:00:00|4302.35|4302.35|4304.56|4304.56|4306.25|4306.25|4301.82|4301.82|0
1635926400000|2021-11-03 08:00:00|4287.72|4287.72|4286.45|4286.45|4294.23|4294.23|4280.55|4280.55|0
1635930000000|2021-11-03 09:00:00|4286.1|4286.1|4283.75|4283.75|4304.93|4304.93|4283.22|4283.22|0
1635933600000|2021-11-03 10:00:00|4283.23|4283.23|4295.14|4295.14|4296.72|4296.72|4283.23|4283.23|0
1635937200000|2021-11-03 11:00:00|4295.49|4295.49|4285.72|4285.72|4297.19|4297.19|4285.39|4285.39|0
1635940800000|2021-11-03 12:00:00|4285.04|4285.04|4290.93|4290.93|4291.68|4291.68|4282.62|4282.62|0
1635944400000|2021-11-03 13:00:00|4290.61|4290.61|4288.83|4288.83|4296.85|4296.85|4286.85|4286.85|0
1635948000000|2021-11-03 14:00:00|4289.36|4289.36|4316.02|4316.02|4317.56|4317.56|4288.66|4288.66|0
1635951600000|2021-11-03 15:00:00|4316.25|4316.25|4318.65|4318.65|4320.55|4320.55|4308.56|4308.56|0
1635955200000|2021-11-03 16:00:00|4318.47|4318.47|4322.97|4322.97|4322.97|4322.97|4315.23|4315.23|0
1636012800000|2021-11-04 08:00:00|4326.55|4326.55|4364.56|4364.56|4364.91|4364.91|4325.53|4325.53|0
1636016400000|2021-11-04 09:00:00|4364.71|4364.71|4361.45|4361.45|4379.73|4379.73|4361.27|4361.27|0
1636020000000|2021-11-04 10:00:00|4361.3|4361.3|4356.47|4356.47|4369.98|4369.98|4356.47|4356.47|0
1636023600000|2021-11-04 11:00:00|4356.35|4356.35|4346.41|4346.41|4360|4360|4346.25|4346.25|0
1636027200000|2021-11-04 12:00:00|4347.09|4347.09|4364.57|4364.57|4371.34|4371.34|4347.09|4347.09|0
1636030800000|2021-11-04 13:00:00|4364.69|4364.69|4374.2|4374.2|4377.77|4377.77|4364.16|4364.16|0
1636034400000|2021-11-04 14:00:00|4373.99|4373.99|4383.84|4383.84|4394.51|4394.51|4371.43|4371.43|0
1636038000000|2021-11-04 15:00:00|4383.16|4383.16|4368.21|4368.21|4383.16|4383.16|4363.67|4363.67|0
1636041600000|2021-11-04 16:00:00|4368.42|4368.42|4376.39|4376.39|4376.4|4376.4|4363.48|4363.48|0
1636099200000|2021-11-05 08:00:00|4374.07|4374.07|4361.58|4361.58|4374.42|4374.42|4347.06|4347.06|0
1636102800000|2021-11-05 09:00:00|4361.35|4361.35|4374.12|4374.12|4381.92|4381.92|4359.32|4359.32|0
1636106400000|2021-11-05 10:00:00|4373.77|4373.77|4404.95|4404.95|4404.95|4404.95|4370.4|4370.4|0
1636110000000|2021-11-05 11:00:00|4404.69|4404.69|4445.19|4445.19|4463.06|4463.06|4403.81|4403.81|0
1636113600000|2021-11-05 12:00:00|4445.54|4445.54|4455.87|4455.87|4462.25|4462.25|4444.38|4444.38|0
1636117200000|2021-11-05 13:00:00|4455.17|4455.17|4450.11|4450.11|4472.95|4472.95|4448.55|4448.55|0
1636120800000|2021-11-05 14:00:00|4450.22|4450.22|4459.9|4459.9|4467.47|4467.47|4447.64|4447.64|0
1636124400000|2021-11-05 15:00:00|4459.73|4459.73|4462.52|4462.52|4473.6|4473.6|4445.7|4445.7|0
1636128000000|2021-11-05 16:00:00|4462.17|4462.17|4465.19|4465.19|4467.56|4467.56|4459.16|4459.16|0
1636358400000|2021-11-08 08:00:00|4445.49|4445.49|4441.18|4441.18|4451.58|4451.58|4430.74|4430.74|0
1636362000000|2021-11-08 09:00:00|4441.01|4441.01|4441.46|4441.46|4452.65|4452.65|4435.65|4435.65|0
1636365600000|2021-11-08 10:00:00|4442.14|4442.14|4445.12|4445.12|4448.72|4448.72|4435.72|4435.72|0
1636369200000|2021-11-08 11:00:00|4445.79|4445.79|4456.13|4456.13|4459.22|4459.22|4443.03|4443.03|0
1636372800000|2021-11-08 12:00:00|4456.01|4456.01|4454.08|4454.08|4470.11|4470.11|4453.66|4453.66|0
1636376400000|2021-11-08 13:00:00|4453.73|4453.73|4458.55|4458.55|4459.25|4459.25|4449|4449|0
1636380000000|2021-11-08 14:00:00|4459.25|4459.25|4442.42|4442.42|4460.98|4460.98|4435.98|4435.98|0
1636383600000|2021-11-08 15:00:00|4442.77|4442.77|4449.59|4449.59|4449.59|4449.59|4435.48|4435.48|0
1636387200000|2021-11-08 16:00:00|4449.8|4449.8|4443.74|4443.74|4453.51|4453.51|4441.26|4441.26|0
1636444800000|2021-11-09 08:00:00|4494.89|4494.89|4510.5|4510.5|4511.14|4511.14|4483.57|4483.57|0
1636448400000|2021-11-09 09:00:00|4510.74|4510.74|4510.02|4510.02|4528.18|4528.18|4505.1|4505.1|0
1636452000000|2021-11-09 10:00:00|4511.25|4511.25|4495.01|4495.01|4519.29|4519.29|4493.43|4493.43|0
1636455600000|2021-11-09 11:00:00|4494.65|4494.65|4492.5|4492.5|4497.49|4497.49|4487.24|4487.24|0
1636459200000|2021-11-09 12:00:00|4492.68|4492.68|4487.92|4487.92|4493.92|4493.92|4482.87|4482.87|0
1636462800000|2021-11-09 13:00:00|4487.75|4487.75|4490.24|4490.24|4493.57|4493.57|4477.76|4477.76|0
1636466400000|2021-11-09 14:00:00|4490.41|4490.41|4473.4|4473.4|4502.26|4502.26|4469.63|4469.63|0
1636470000000|2021-11-09 15:00:00|4473.56|4473.56|4478.7|4478.7|4488.73|4488.73|4471.25|4471.25|0
1636473600000|2021-11-09 16:00:00|4478.87|4478.87|4470.16|4470.16|4481.86|4481.86|4469.17|4469.17|0
1636531200000|2021-11-10 08:00:00|4464.73|4464.73|4457.63|4457.63|4474.14|4474.14|4455.43|4455.43|0
1636534800000|2021-11-10 09:00:00|4457.1|4457.1|4451.58|4451.58|4465.78|4465.78|4450.76|4450.76|0
1636538400000|2021-11-10 10:00:00|4452.26|4452.26|4453.79|4453.79|4457.77|4457.77|4442.31|4442.31|0
1636542000000|2021-11-10 11:00:00|4453.44|4453.44|4457.86|4457.86|4467.58|4467.58|4450.17|4450.17|0
1636545600000|2021-11-10 12:00:00|4457.59|4457.59|4462.02|4462.02|4472.62|4472.62|4457.09|4457.09|0
1636549200000|2021-11-10 13:00:00|4462.54|4462.54|4451.64|4451.64|4468.7|4468.7|4449.7|4449.7|0
1636552800000|2021-11-10 14:00:00|4451.49|4451.49|4463.21|4463.21|4463.21|4463.21|4446.94|4446.94|0
1636556400000|2021-11-10 15:00:00|4463.59|4463.59|4469.82|4469.82|4472|4472|4452.25|4452.25|0
1636560000000|2021-11-10 16:00:00|4470.49|4470.49|4467.29|4467.29|4473.14|4473.14|4464.9|4464.9|0
1636617600000|2021-11-11 08:00:00|4475.77|4475.77|4486.6|4486.6|4488.1|4488.1|4470|4470|0
1636621200000|2021-11-11 09:00:00|4486.71|4486.71|4475.63|4475.63|4489.61|4489.61|4472.88|4472.88|0
1636624800000|2021-11-11 10:00:00|4475.81|4475.81|4470.99|4470.99|4478.3|4478.3|4462.24|4462.24|0
1636628400000|2021-11-11 11:00:00|4470.29|4470.29|4453.39|4453.39|4471.24|4471.24|4449.15|4449.15|0
1636632000000|2021-11-11 12:00:00|4453.04|4453.04|4448|4448|4455|4455|4445.88|4445.88|0
1636635600000|2021-11-11 13:00:00|4447.9|4447.9|4451.85|4451.85|4452.88|4452.88|4441.18|4441.18|0
1636639200000|2021-11-11 14:00:00|4451.69|4451.69|4445.84|4445.84|4452.93|4452.93|4433.22|4433.22|0
1636642800000|2021-11-11 15:00:00|4446.51|4446.51|4454.55|4454.55|4459.58|4459.58|4443.23|4443.23|0
1636646400000|2021-11-11 16:00:00|4455.08|4455.08|4463.88|4463.88|4465.63|4465.63|4455.08|4455.08|0
1636704000000|2021-11-12 08:00:00|4449.48|4449.48|4436.19|4436.19|4453.19|4453.19|4432.66|4432.66|0
1636707600000|2021-11-12 09:00:00|4435.66|4435.66|4448.5|4448.5|4461.46|4461.46|4429.26|4429.26|0
1636711200000|2021-11-12 10:00:00|4448.6|4448.6|4451.3|4451.3|4456.26|4456.26|4447.39|4447.39|0
1636714800000|2021-11-12 11:00:00|4451.12|4451.12|4445.29|4445.29|4453.04|4453.04|4442.94|4442.94|0
1636718400000|2021-11-12 12:00:00|4444.62|4444.62|4431.21|4431.21|4444.62|4444.62|4430.55|4430.55|0
1636722000000|2021-11-12 13:00:00|4431.74|4431.74|4447.23|4447.23|4449.54|4449.54|4431.74|4431.74|0
1636725600000|2021-11-12 14:00:00|4447.41|4447.41|4434.66|4434.66|4451.69|4451.69|4432.3|4432.3|0
1636729200000|2021-11-12 15:00:00|4434.5|4434.5|4429.42|4429.42|4439.54|4439.54|4426.69|4426.69|0
1636732800000|2021-11-12 16:00:00|4429.13|4429.13|4432.5|4432.5|4437.66|4437.66|4428.59|4428.59|0
1636963200000|2021-11-15 08:00:00|4431.6|4431.6|4465.6|4465.6|4465.6|4465.6|4429.03|4429.03|0
1636966800000|2021-11-15 09:00:00|4466.66|4466.66|4459.34|4459.34|4480.03|4480.03|4455.74|4455.74|0
1636970400000|2021-11-15 10:00:00|4459.46|4459.46|4457.17|4457.17|4463.36|4463.36|4448.82|4448.82|0
1636974000000|2021-11-15 11:00:00|4461.22|4461.22|4459.22|4459.22|4468.88|4468.88|4456.51|4456.51|0
1636977600000|2021-11-15 12:00:00|4458.51|4458.51|4450.1|4450.1|4461.05|4461.05|4447.17|4447.17|0
1636981200000|2021-11-15 13:00:00|4449.92|4449.92|4459.59|4459.59|4459.94|4459.94|4446.37|4446.37|0
1636984800000|2021-11-15 14:00:00|4459.43|4459.43|4451.22|4451.22|4459.43|4459.43|4439.99|4439.99|0
1636988400000|2021-11-15 15:00:00|4451.11|4451.11|4441.79|4441.79|4452.52|4452.52|4439.24|4439.24|0
1636992000000|2021-11-15 16:00:00|4441.11|4441.11|4444.4|4444.4|4444.56|4444.56|4439.92|4439.92|0
1637049600000|2021-11-16 08:00:00|4440.71|4440.71|4424.12|4424.12|4445.97|4445.97|4424.12|4424.12|0
1637053200000|2021-11-16 09:00:00|4423.77|4423.77|4417.46|4417.46|4424.09|4424.09|4409.03|4409.03|0
1637056800000|2021-11-16 10:00:00|4417.58|4417.58|4425.16|4425.16|4425.57|4425.57|4411.77|4411.77|0
1637060400000|2021-11-16 11:00:00|4425.3|4425.3|4448.75|4448.75|4448.75|4448.75|4425.3|4425.3|0
1637064000000|2021-11-16 12:00:00|4448.6|4448.6|4444.64|4444.64|4452.12|4452.12|4441.96|4441.96|0
1637067600000|2021-11-16 13:00:00|4445.31|4445.31|4434.11|4434.11|4445.74|4445.74|4434.11|4434.11|0
1637071200000|2021-11-16 14:00:00|4434.46|4434.46|4422.69|4422.69|4438.43|4438.43|4421.72|4421.72|0
1637074800000|2021-11-16 15:00:00|4422.85|4422.85|4418.7|4418.7|4426.4|4426.4|4417.37|4417.37|0
1637078400000|2021-11-16 16:00:00|4418.85|4418.85|4419.02|4419.02|4424.07|4424.07|4416.01|4416.01|0
1637136000000|2021-11-17 08:00:00|4400.64|4400.64|4415.49|4415.49|4418.47|4418.47|4398.12|4398.12|0
1637139600000|2021-11-17 09:00:00|4415.66|4415.66|4406.25|4406.25|4415.69|4415.69|4397.93|4397.93|0
1637143200000|2021-11-17 10:00:00|4406.13|4406.13|4419.08|4419.08|4426.23|4426.23|4406.07|4406.07|0
1637146800000|2021-11-17 11:00:00|4419.2|4419.2|4406.63|4406.63|4419.55|4419.55|4406.11|4406.11|0
1637150400000|2021-11-17 12:00:00|4405.96|4405.96|4399|4399|4408.96|4408.96|4395.49|4395.49|0
1637154000000|2021-11-17 13:00:00|4399.12|4399.12|4389.93|4389.93|4399.85|4399.85|4388.23|4388.23|0
1637157600000|2021-11-17 14:00:00|4389.4|4389.4|4391.29|4391.29|4399.82|4399.82|4384.71|4384.71|0
1637161200000|2021-11-17 15:00:00|4391.12|4391.12|4387.55|4387.55|4399.07|4399.07|4385.87|4385.87|0
1637164800000|2021-11-17 16:00:00|4387.38|4387.38|4385.69|4385.69|4391.88|4391.88|4384.73|4384.73|0
1637222400000|2021-11-18 08:00:00|4390.26|4390.26|4394.74|4394.74|4407.92|4407.92|4382|4382|0
1637226000000|2021-11-18 09:00:00|4394.85|4394.85|4408.65|4408.65|4408.65|4408.65|4393.98|4393.98|0
1637229600000|2021-11-18 10:00:00|4409.18|4409.18|4407.9|4407.9|4412.93|4412.93|4401.28|4401.28|0
1637233200000|2021-11-18 11:00:00|4407.31|4407.31|4401.22|4401.22|4408.54|4408.54|4398.21|4398.21|0
1637236800000|2021-11-18 12:00:00|4401.89|4401.89|4414.73|4414.73|4422.44|4422.44|4398.65|4398.65|0
1637240400000|2021-11-18 13:00:00|4415.08|4415.08|4402.87|4402.87|4415.43|4415.43|4396.16|4396.16|0
1637244000000|2021-11-18 14:00:00|4403.79|4403.79|4403.68|4403.68|4409.27|4409.27|4398.88|4398.88|0
1637247600000|2021-11-18 15:00:00|4404.2|4404.2|4398.16|4398.16|4412.53|4412.53|4395.48|4395.48|0
1637251200000|2021-11-18 16:00:00|4397.81|4397.81|4409.58|4409.58|4411.31|4411.31|4397.81|4397.81|0
1637308800000|2021-11-19 08:00:00|4395.13|4395.13|4382.59|4382.59|4404.06|4404.06|4381.24|4381.24|0
1637312400000|2021-11-19 09:00:00|4382.42|4382.42|4337.26|4337.26|4384.21|4384.21|4333.84|4333.84|0
1637316000000|2021-11-19 10:00:00|4337.61|4337.61|4343.03|4343.03|4346.25|4346.25|4325.16|4325.16|0
1637319600000|2021-11-19 11:00:00|4342.88|4342.88|4327.07|4327.07|4346.1|4346.1|4323.14|4323.14|0
1637323200000|2021-11-19 12:00:00|4326.19|4326.19|4303.71|4303.71|4328.07|4328.07|4299.68|4299.68|0
1637326800000|2021-11-19 13:00:00|4304.06|4304.06|4301.35|4301.35|4309.8|4309.8|4298.57|4298.57|0
1637330400000|2021-11-19 14:00:00|4300|4300|4320.1|4320.1|4379.19|4379.19|4294.92|4294.92|0
1637334000000|2021-11-19 15:00:00|4319.57|4319.57|4334.91|4334.91|4342.13|4342.13|4312.17|4312.17|0
1637337600000|2021-11-19 16:00:00|4334.7|4334.7|4349.16|4349.16|4349.16|4349.16|4334|4334|0
1637568000000|2021-11-22 08:00:00|4355.3|4355.3|4345.64|4345.64|4360.76|4360.76|4337.03|4337.03|0
1637571600000|2021-11-22 09:00:00|4345.46|4345.46|4339.34|4339.34|4349|4349|4335.85|4335.85|0
1637575200000|2021-11-22 10:00:00|4339.57|4339.57|4376.7|4376.7|4380.29|4380.29|4339.45|4339.45|0
1637578800000|2021-11-22 11:00:00|4376.02|4376.02|4333.13|4333.13|4378.95|4378.95|4325.49|4325.49|0
1637582400000|2021-11-22 12:00:00|4332.45|4332.45|4327.03|4327.03|4333.32|4333.32|4324.22|4324.22|0
1637586000000|2021-11-22 13:00:00|4326.68|4326.68|4337.32|4337.32|4339.1|4339.1|4317.29|4317.29|0
1637589600000|2021-11-22 14:00:00|4336.99|4336.99|4326.85|4326.85|4349.58|4349.58|4324.93|4324.93|0
1637593200000|2021-11-22 15:00:00|4327.52|4327.52|4338.62|4338.62|4341.19|4341.19|4318.32|4318.32|0
1637596800000|2021-11-22 16:00:00|4338.52|4338.52|4334.53|4334.53|4339.14|4339.14|4329.84|4329.84|0
1637654400000|2021-11-23 08:00:00|4351.48|4351.48|4367.21|4367.21|4368.95|4368.95|4342.62|4342.62|0
1637658000000|2021-11-23 09:00:00|4366.89|4366.89|4364.12|4364.12|4377.06|4377.06|4348.61|4348.61|0
1637661600000|2021-11-23 10:00:00|4364.8|4364.8|4378.14|4378.14|4380.68|4380.68|4364.62|4364.62|0
1637665200000|2021-11-23 11:00:00|4378.5|4378.5|4382.59|4382.59|4386.69|4386.69|4370.68|4370.68|0
1637668800000|2021-11-23 12:00:00|4381.89|4381.89|4377.1|4377.1|4383.41|4383.41|4371.41|4371.41|0
1637672400000|2021-11-23 13:00:00|4377.97|4377.97|4380.25|4380.25|4380.37|4380.37|4374.26|4374.26|0
1637676000000|2021-11-23 14:00:00|4380.78|4380.78|4381.12|4381.12|4389.51|4389.51|4371.5|4371.5|0
1637679600000|2021-11-23 15:00:00|4380.44|4380.44|4366.96|4366.96|4390.1|4390.1|4366.96|4366.96|0
1637683200000|2021-11-23 16:00:00|4366.43|4366.43|4361.61|4361.61|4372.17|4372.17|4361.4|4361.4|0
1637740800000|2021-11-24 08:00:00|4347.85|4347.85|4349.56|4349.56|4360.99|4360.99|4342.7|4342.7|0
1637744400000|2021-11-24 09:00:00|4348.88|4348.88|4307.1|4307.1|4348.88|4348.88|4303.67|4303.67|0
1637748000000|2021-11-24 10:00:00|4307.8|4307.8|4299.65|4299.65|4315.9|4315.9|4297.38|4297.38|0
1637751600000|2021-11-24 11:00:00|4299.3|4299.3|4316.48|4316.48|4322.99|4322.99|4298.46|4298.46|0
1637755200000|2021-11-24 12:00:00|4316.31|4316.31|4320.46|4320.46|4323.77|4323.77|4314.17|4314.17|0
1637758800000|2021-11-24 13:00:00|4321.14|4321.14|4309.01|4309.01|4323.3|4323.3|4309.01|4309.01|0
1637762400000|2021-11-24 14:00:00|4309.36|4309.36|4331.35|4331.35|4341.52|4341.52|4298.2|4298.2|0
1637766000000|2021-11-24 15:00:00|4330.52|4330.52|4335.66|4335.66|4352.35|4352.35|4329.68|4329.68|0
1637769600000|2021-11-24 16:00:00|4334.61|4334.61|4334.15|4334.15|4339.78|4339.78|4322.64|4322.64|0
1637827200000|2021-11-25 08:00:00|4332.19|4332.19|4308.8|4308.8|4332.19|4332.19|4307.19|4307.19|0
1637830800000|2021-11-25 09:00:00|4308.63|4308.63|4307.74|4307.74|4312.6|4312.6|4304.5|4304.5|0
1637834400000|2021-11-25 10:00:00|4307.06|4307.06|4335.58|4335.58|4336.28|4336.28|4306.45|4306.45|0
1637838000000|2021-11-25 11:00:00|4335.93|4335.93|4337.1|4337.1|4344.25|4344.25|4332.94|4332.94|0
1637841600000|2021-11-25 12:00:00|4336.92|4336.92|4340.3|4340.3|4344.55|4344.55|4335.83|4335.83|0
1637845200000|2021-11-25 13:00:00|4339.62|4339.62|4337.48|4337.48|4343.13|4343.13|4335.99|4335.99|0
1637848800000|2021-11-25 14:00:00|4337.13|4337.13|4342.2|4342.2|4346.04|4346.04|4336.55|4336.55|0
1637852400000|2021-11-25 15:00:00|4342.55|4342.55|4342.99|4342.99|4344.66|4344.66|4338.59|4338.59|0
1637856000000|2021-11-25 16:00:00|4342.94|4342.94|4339.74|4339.74|4343.29|4343.29|4337.18|4337.18|0
1637913600000|2021-11-26 08:00:00|4137.16|4137.16|4213.24|4213.24|4213.24|4213.24|4085.78|4085.78|0
1637917200000|2021-11-26 09:00:00|4209.73|4209.73|4177.75|4177.75|4211.87|4211.87|4157.51|4157.51|0
1637920800000|2021-11-26 10:00:00|4178.28|4178.28|4138.69|4138.69|4181.5|4181.5|4128.68|4128.68|0
1637924400000|2021-11-26 11:00:00|4137.63|4137.63|4151.39|4151.39|4171.02|4171.02|4129.8|4129.8|0
1637928000000|2021-11-26 12:00:00|4152.09|4152.09|4152.56|4152.56|4166.85|4166.85|4148.54|4148.54|0
1637931600000|2021-11-26 13:00:00|4153.24|4153.24|4170.29|4170.29|4177.11|4177.11|4149.83|4149.83|0
1637935200000|2021-11-26 14:00:00|4170.81|4170.81|4172.36|4172.36|4176.21|4176.21|4156.71|4156.71|0
1637938800000|2021-11-26 15:00:00|4171.68|4171.68|4157.73|4157.73|4178.7|4178.7|4153.94|4153.94|0
1637942400000|2021-11-26 16:00:00|4156.38|4156.38|4155.09|4155.09|4160.99|4160.99|4149.54|4149.54|0
1638172800000|2021-11-29 08:00:00|4154.95|4154.95|4159.6|4159.6|4181.08|4181.08|4149.22|4149.22|0
1638176400000|2021-11-29 09:00:00|4158.92|4158.92|4153.6|4153.6|4176.92|4176.92|4153.6|4153.6|0
1638180000000|2021-11-29 10:00:00|4154.66|4154.66|4168.18|4168.18|4179.09|4179.09|4153.78|4153.78|0
1638183600000|2021-11-29 11:00:00|4167.51|4167.51|4171.99|4171.99|4186.3|4186.3|4167.51|4167.51|0
1638187200000|2021-11-29 12:00:00|4171.64|4171.64|4176.53|4176.53|4182.97|4182.97|4167.31|4167.31|0
1638190800000|2021-11-29 13:00:00|4175.48|4175.48|4186.43|4186.43|4190.23|4190.23|4172.97|4172.97|0
1638194400000|2021-11-29 14:00:00|4187.13|4187.13|4170.19|4170.19|4194.96|4194.96|4154.81|4154.81|0
1638198000000|2021-11-29 15:00:00|4169.52|4169.52|4154.76|4154.76|4173.89|4173.89|4150.89|4150.89|0
1638201600000|2021-11-29 16:00:00|4153.88|4153.88|4151.88|4151.88|4159.15|4159.15|4151.32|4151.32|0
1638259200000|2021-11-30 08:00:00|4116.04|4116.04|4097.23|4097.23|4117.53|4117.53|4091.55|4091.55|0
1638262800000|2021-11-30 09:00:00|4097.9|4097.9|4081.13|4081.13|4097.9|4097.9|4065.85|4065.85|0
1638266400000|2021-11-30 10:00:00|4081.5|4081.5|4088.23|4088.23|4095.96|4095.96|4070.84|4070.84|0
1638270000000|2021-11-30 11:00:00|4088.9|4088.9|4120.96|4120.96|4123.8|4123.8|4084.44|4084.44|0
1638273600000|2021-11-30 12:00:00|4120.8|4120.8|4134.57|4134.57|4137.63|4137.63|4120.8|4120.8|0
1638277200000|2021-11-30 13:00:00|4134.45|4134.45|4173.86|4173.86|4173.86|4173.86|4133.05|4133.05|0
1638280800000|2021-11-30 14:00:00|4172.98|4172.98|4161.99|4161.99|4178.01|4178.01|4158.79|4158.79|0
1638284400000|2021-11-30 15:00:00|4162.34|4162.34|4162.96|4162.96|4205.72|4205.72|4159|4159|0
1638288000000|2021-11-30 16:00:00|4162.81|4162.81|4166.31|4166.31|4180.15|4180.15|4159.9|4159.9|0
1638345600000|2021-12-01 08:00:00|4176.64|4176.64|4202.76|4202.76|4203.81|4203.81|4170.5|4170.5|0
1638349200000|2021-12-01 09:00:00|4202.41|4202.41|4203.41|4203.41|4224.71|4224.71|4193.79|4193.79|0
1638352800000|2021-12-01 10:00:00|4202.88|4202.88|4186.81|4186.81|4206.69|4206.69|4185.72|4185.72|0
1638356400000|2021-12-01 11:00:00|4187.86|4187.86|4186.66|4186.66|4192.03|4192.03|4177.18|4177.18|0
1638360000000|2021-12-01 12:00:00|4186.49|4186.49|4208.15|4208.15|4210.73|4210.73|4184.03|4184.03|0
1638363600000|2021-12-01 13:00:00|4209.03|4209.03|4210.48|4210.48|4216.54|4216.54|4204.4|4204.4|0
1638367200000|2021-12-01 14:00:00|4209.6|4209.6|4183.41|4183.41|4209.6|4209.6|4181.56|4181.56|0
1638370800000|2021-12-01 15:00:00|4183.24|4183.24|4206.66|4206.66|4206.66|4206.66|4180.85|4180.85|0
1638374400000|2021-12-01 16:00:00|4206.31|4206.31|4210.75|4210.75|4214.98|4214.98|4200.98|4200.98|0
1638432000000|2021-12-02 08:00:00|4177.69|4177.69|4177.86|4177.86|4200.86|4200.86|4177.69|4177.69|0
1638435600000|2021-12-02 09:00:00|4178.02|4178.02|4200.99|4200.99|4201.51|4201.51|4177.51|4177.51|0
1638439200000|2021-12-02 10:00:00|4201.34|4201.34|4198.3|4198.3|4203.3|4203.3|4185.06|4185.06|0
1638442800000|2021-12-02 11:00:00|4198.65|4198.65|4180.16|4180.16|4198.93|4198.93|4180.16|4180.16|0
1638446400000|2021-12-02 12:00:00|4180.21|4180.21|4175.83|4175.83|4185.73|4185.73|4170.85|4170.85|0
1638450000000|2021-12-02 13:00:00|4175.99|4175.99|4179.02|4179.02|4191.98|4191.98|4169.26|4169.26|0
1638453600000|2021-12-02 14:00:00|4178.34|4178.34|4188.69|4188.69|4196.01|4196.01|4168.29|4168.29|0
1638457200000|2021-12-02 15:00:00|4188.34|4188.34|4201.35|4201.35|4207.01|4207.01|4178.8|4178.8|0
1638460800000|2021-12-02 16:00:00|4200.83|4200.83|4196.15|4196.15|4203.14|4203.14|4195.83|4195.83|0
1638518400000|2021-12-03 08:00:00|4213.62|4213.62|4203.28|4203.28|4222.32|4222.32|4200.16|4200.16|0
1638522000000|2021-12-03 09:00:00|4203.4|4203.4|4195.73|4195.73|4207.01|4207.01|4191.16|4191.16|0
1638525600000|2021-12-03 10:00:00|4196.08|4196.08|4185.83|4185.83|4198|4198|4177.68|4177.68|0
1638529200000|2021-12-03 11:00:00|4186.18|4186.18|4191.35|4191.35|4192.76|4192.76|4179.01|4179.01|0
1638532800000|2021-12-03 12:00:00|4192.03|4192.03|4201.84|4201.84|4202.37|4202.37|4192.03|4192.03|0
1638536400000|2021-12-03 13:00:00|4202.02|4202.02|4197.85|4197.85|4208.98|4208.98|4193.41|4193.41|0
1638540000000|2021-12-03 14:00:00|4196.97|4196.97|4175.8|4175.8|4209.89|4209.89|4173.21|4173.21|0
1638543600000|2021-12-03 15:00:00|4176.5|4176.5|4177.02|4177.02|4191.17|4191.17|4170.58|4170.58|0
1638547200000|2021-12-03 16:00:00|4176.86|4176.86|4170.59|4170.59|4181.72|4181.72|4168.88|4168.88|0
1638777600000|2021-12-06 08:00:00|4213.35|4213.35|4187.87|4187.87|4215.64|4215.64|4185.94|4185.94|0
1638777600000|2021-12-06 08:00:00|4213.35|4213.35|4187.87|4187.87|4215.64|4215.64|4185.94|4185.94|0
1638781200000|2021-12-06 09:00:00|4187.7|4187.7|4192.47|4192.47|4201.15|4201.15|4187.35|4187.35|0
1638781200000|2021-12-06 09:00:00|4187.7|4187.7|4192.47|4192.47|4201.15|4201.15|4187.35|4187.35|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4204.35|4204.35|4206.98|4206.98|4188.3|4188.3|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4204.35|4204.35|4206.98|4206.98|4188.3|4188.3|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4194.49|4194.49|4207.26|4207.26|4191.5|4191.5|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4194.49|4194.49|4207.26|4207.26|4191.5|4191.5|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4185.41|4185.41|4195.57|4195.57|4180.92|4180.92|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4185.41|4185.41|4195.57|4195.57|4180.92|4180.92|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4199.64|4199.64|4199.64|4199.64|4185.13|4185.13|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4199.64|4199.64|4199.64|4199.64|4185.13|4185.13|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4212.08|4212.08|4212.27|4212.27|4193.24|4193.24|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4245.97|4245.97|4247.17|4247.17|4211.23|4211.23|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4255.68|4255.68|4255.68|4255.68|4244.54|4244.54|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4212.08|4212.08|4212.27|4212.27|4193.24|4193.24|0
1638864000000|2021-12-07 08:00:00|4271.55|4271.55|4254.96|4254.96|4273|4273|4254.96|4254.96|0
1638867600000|2021-12-07 09:00:00|4255.31|4255.31|4250.88|4250.88|4267.12|4267.12|4248.53|4248.53|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4245.97|4245.97|4247.17|4247.17|4211.23|4211.23|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4275.37|4275.37|4275.53|4275.53|4249.5|4249.5|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4255.68|4255.68|4255.68|4255.68|4244.54|4244.54|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4269.24|4269.24|4281.79|4281.79|4266.58|4266.58|0
1638864000000|2021-12-07 08:00:00|4271.55|4271.55|4254.96|4254.96|4273|4273|4254.96|4254.96|0
1638867600000|2021-12-07 09:00:00|4255.31|4255.31|4250.88|4250.88|4267.12|4267.12|4248.53|4248.53|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4275.37|4275.37|4275.53|4275.53|4249.5|4249.5|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4269.24|4269.24|4281.79|4281.79|4266.58|4266.58|0
1638878400000|2021-12-07 12:00:00|4271.79|4271.79|4282.2|4282.2|4282.2|4282.2|4262.67|4262.67|0
1638882000000|2021-12-07 13:00:00|4281.85|4281.85|4277.39|4277.39|4284.51|4284.51|4274.34|4274.34|0
1638885600000|2021-12-07 14:00:00|4277.57|4277.57|4278.66|4278.66|4283.66|4283.66|4273.7|4273.7|0
1638889200000|2021-12-07 15:00:00|4279.18|4279.18|4267.4|4267.4|4279.74|4279.74|4263.03|4263.03|0
1638892800000|2021-12-07 16:00:00|4267.23|4267.23|4274.83|4274.83|4276.54|4276.54|4265.28|4265.28|0
1638950400000|2021-12-08 08:00:00|4253.47|4253.47|4240.81|4240.81|4253.57|4253.57|4235.86|4235.86|0
1638954000000|2021-12-08 09:00:00|4240.13|4240.13|4226.89|4226.89|4241.37|4241.37|4224.71|4224.71|0
1638957600000|2021-12-08 10:00:00|4226.36|4226.36|4182.54|4182.54|4227.87|4227.87|4178.13|4178.13|0
1638961200000|2021-12-08 11:00:00|4182.36|4182.36|4235.62|4235.62|4253.64|4253.64|4176.1|4176.1|0
1638964800000|2021-12-08 12:00:00|4236.3|4236.3|4234.04|4234.04|4247.87|4247.87|4225.98|4225.98|0
1638968400000|2021-12-08 13:00:00|4233.69|4233.69|4233.57|4233.57|4242.47|4242.47|4229.76|4229.76|0
1638972000000|2021-12-08 14:00:00|4233.41|4233.41|4247.61|4247.61|4248.87|4248.87|4222.34|4222.34|0
1638975600000|2021-12-08 15:00:00|4247.09|4247.09|4244.4|4244.4|4253.99|4253.99|4240.42|4240.42|0
1638979200000|2021-12-08 16:00:00|4244.16|4244.16|4241.47|4241.47|4244.16|4244.16|4234.27|4234.27|0
1639036800000|2021-12-09 08:00:00|4189.84|4189.84|4174.41|4174.41|4205.93|4205.93|4174.03|4174.03|0
1639040400000|2021-12-09 09:00:00|4173|4173|4187.09|4187.09|4190.85|4190.85|4170.28|4170.28|0
1639044000000|2021-12-09 10:00:00|4186.94|4186.94|4181.08|4181.08|4189.19|4189.19|4171.46|4171.46|0
1639047600000|2021-12-09 11:00:00|4180.41|4180.41|4190.73|4190.73|4191.29|4191.29|4172.08|4172.08|0
1639051200000|2021-12-09 12:00:00|4190.38|4190.38|4178.61|4178.61|4191.81|4191.81|4177.2|4177.2|0
1639054800000|2021-12-09 13:00:00|4178.96|4178.96|4176.85|4176.85|4182.56|4182.56|4161.28|4161.28|0
1639058400000|2021-12-09 14:00:00|4177.38|4177.38|4169.96|4169.96|4179.59|4179.59|4164.72|4164.72|0
1639062000000|2021-12-09 15:00:00|4169.8|4169.8|4171.27|4171.27|4175.22|4175.22|4160.74|4160.74|0
1639065600000|2021-12-09 16:00:00|4172.15|4172.15|4176.42|4176.42|4183|4183|4170.39|4170.39|0
1639123200000|2021-12-10 08:00:00|4171.34|4171.34|4180.65|4180.65|4185.43|4185.43|4171.34|4171.34|0
1639126800000|2021-12-10 09:00:00|4180.82|4180.82|4173.91|4173.91|4180.82|4180.82|4164.61|4164.61|0
1639130400000|2021-12-10 10:00:00|4173.56|4173.56|4173.38|4173.38|4176.76|4176.76|4168.48|4168.48|0
1639134000000|2021-12-10 11:00:00|4173.91|4173.91|4172.83|4172.83|4176.07|4176.07|4160.9|4160.9|0
1639137600000|2021-12-10 12:00:00|4172.48|4172.48|4171.11|4171.11|4174.58|4174.58|4162.82|4162.82|0
1639141200000|2021-12-10 13:00:00|4171.81|4171.81|4179.03|4179.03|4186.55|4186.55|4171.31|4171.31|0
1639144800000|2021-12-10 14:00:00|4179.38|4179.38|4162.46|4162.46|4179.38|4179.38|4158.82|4158.82|0
1639148400000|2021-12-10 15:00:00|4162.81|4162.81|4162.83|4162.83|4167.63|4167.63|4156.48|4156.48|0
1639152000000|2021-12-10 16:00:00|4163|4163|4166.43|4166.43|4167.18|4167.18|4156.58|4156.58|0
1639382400000|2021-12-13 08:00:00|4156.36|4156.36|4151.27|4151.27|4159.7|4159.7|4145.46|4145.46|0
1639386000000|2021-12-13 09:00:00|4149.52|4149.52|4135.46|4135.46|4153.24|4153.24|4133.96|4133.96|0
1639389600000|2021-12-13 10:00:00|4135.29|4135.29|4123.44|4123.44|4135.29|4135.29|4115.14|4115.14|0
1639393200000|2021-12-13 11:00:00|4123.55|4123.55|4125.82|4125.82|4128.96|4128.96|4119.31|4119.31|0
1639396800000|2021-12-13 12:00:00|4125.47|4125.47|4113.43|4113.43|4125.47|4125.47|4110.91|4110.91|0
1639400400000|2021-12-13 13:00:00|4113.25|4113.25|4129.57|4129.57|4129.72|4129.72|4110.52|4110.52|0
1639404000000|2021-12-13 14:00:00|4129.22|4129.22|4101.16|4101.16|4131.65|4131.65|4100.4|4100.4|0
1639407600000|2021-12-13 15:00:00|4101.83|4101.83|4089.84|4089.84|4102.68|4102.68|4087.67|4087.67|0
1639411200000|2021-12-13 16:00:00|4089.79|4089.79|4093.43|4093.43|4094.52|4094.52|4083.19|4083.19|0
1639468800000|2021-12-14 08:00:00|4056.92|4056.92|4090.82|4090.82|4091.35|4091.35|4054.33|4054.33|0
1639472400000|2021-12-14 09:00:00|4089.25|4089.25|4075.92|4075.92|4097.64|4097.64|4075.25|4075.25|0
1639476000000|2021-12-14 10:00:00|4075.75|4075.75|4092.09|4092.09|4092.91|4092.91|4072.94|4072.94|0
1639479600000|2021-12-14 11:00:00|4092.97|4092.97|4078.27|4078.27|4099.83|4099.83|4070.57|4070.57|0
1639483200000|2021-12-14 12:00:00|4078.38|4078.38|4084.37|4084.37|4085.19|4085.19|4074.45|4074.45|0
1639486800000|2021-12-14 13:00:00|4084.2|4084.2|4078.36|4078.36|4084.49|4084.49|4070.56|4070.56|0
1639490400000|2021-12-14 14:00:00|4077.69|4077.69|4083.77|4083.77|4094.52|4094.52|4067.96|4067.96|0
1639494000000|2021-12-14 15:00:00|4083.1|4083.1|4076.6|4076.6|4093.78|4093.78|4074.29|4074.29|0
1639497600000|2021-12-14 16:00:00|4076.25|4076.25|4073.15|4073.15|4076.72|4076.72|4067.95|4067.95|0
1639555200000|2021-12-15 08:00:00|4068.12|4068.12|4050.58|4050.58|4070.07|4070.07|4048.56|4048.56|0
1639558800000|2021-12-15 09:00:00|4051.17|4051.17|4037.69|4037.69|4054.24|4054.24|4037.17|4037.17|0
1639562400000|2021-12-15 10:00:00|4036.99|4036.99|4024.74|4024.74|4039.75|4039.75|4021.83|4021.83|0
1639566000000|2021-12-15 11:00:00|4025.26|4025.26|4030.1|4030.1|4031.4|4031.4|4017.55|4017.55|0
1639569600000|2021-12-15 12:00:00|4030.45|4030.45|4023.19|4023.19|4030.45|4030.45|4016.62|4016.62|0
1639573200000|2021-12-15 13:00:00|4023.49|4023.49|4038.56|4038.56|4039.38|4039.38|4020.51|4020.51|0
1639576800000|2021-12-15 14:00:00|4039.26|4039.26|4013.89|4013.89|4039.26|4039.26|4009.61|4009.61|0
1639580400000|2021-12-15 15:00:00|4014|4014|4006.86|4006.86|4018.69|4018.69|3998.46|3998.46|0
1639584000000|2021-12-15 16:00:00|4007.04|4007.04|4001.5|4001.5|4009.47|4009.47|3999.85|3999.85|0
1639641600000|2021-12-16 08:00:00|4054.05|4054.05|4056.06|4056.06|4062.42|4062.42|4045.35|4045.35|0
1639645200000|2021-12-16 09:00:00|4056.73|4056.73|4057.77|4057.77|4060.6|4060.6|4050.65|4050.65|0
1639648800000|2021-12-16 10:00:00|4057.09|4057.09|4057.29|4057.29|4061.15|4061.15|4052.62|4052.62|0
1639652400000|2021-12-16 11:00:00|4056.94|4056.94|4050.23|4050.23|4057.25|4057.25|4048.58|4048.58|0
1639656000000|2021-12-16 12:00:00|4049.55|4049.55|4044.65|4044.65|4052.21|4052.21|4040.01|4040.01|0
1639659600000|2021-12-16 13:00:00|4044.3|4044.3|4033.86|4033.86|4045.23|4045.23|4033.69|4033.69|0
1639663200000|2021-12-16 14:00:00|4033.51|4033.51|4015.95|4015.95|4035.71|4035.71|4015.95|4015.95|0
1639666800000|2021-12-16 15:00:00|4016.09|4016.09|4023.08|4023.08|4025.69|4025.69|4012.56|4012.56|0
1639670400000|2021-12-16 16:00:00|4023.26|4023.26|4024.22|4024.22|4025.57|4025.57|4018.74|4018.74|0
1639728000000|2021-12-17 08:00:00|4028.31|4028.31|4039.62|4039.62|4044.73|4044.73|4025.96|4025.96|0
1639731600000|2021-12-17 09:00:00|4039.79|4039.79|4041.09|4041.09|4046.23|4046.23|4029.53|4029.53|0
1639735200000|2021-12-17 10:00:00|4041.77|4041.77|4053.72|4053.72|4055.34|4055.34|4037.31|4037.31|0
1639738800000|2021-12-17 11:00:00|4051.86|4051.86|4040.51|4040.51|4056.94|4056.94|4037.32|4037.32|0
1639742400000|2021-12-17 12:00:00|4039.98|4039.98|4030.61|4030.61|4044.22|4044.22|4027.6|4027.6|0
1639746000000|2021-12-17 13:00:00|4030.09|4030.09|4031.49|4031.49|4038.23|4038.23|4027.34|4027.34|0
1639749600000|2021-12-17 14:00:00|4031.99|4031.99|4020.04|4020.04|4032.34|4032.34|4014.95|4014.95|0
1639753200000|2021-12-17 15:00:00|4019.87|4019.87|4031.65|4031.65|4032.82|4032.82|4013.03|4013.03|0
1639756800000|2021-12-17 16:00:00|4031.86|4031.86|4026.57|4026.57|4033.17|4033.17|4025.26|4025.26|0
1639987200000|2021-12-20 08:00:00|3946.34|3946.34|3935.04|3935.04|3953.52|3953.52|3930.45|3930.45|0
1639990800000|2021-12-20 09:00:00|3934.37|3934.37|3944.6|3944.6|3945.55|3945.55|3902.69|3902.69|0
1639994400000|2021-12-20 10:00:00|3944.95|3944.95|3962.81|3962.81|3967.28|3967.28|3944.95|3944.95|0
1639998000000|2021-12-20 11:00:00|3963.34|3963.34|3965.92|3965.92|3968.06|3968.06|3958.4|3958.4|0
1640001600000|2021-12-20 12:00:00|3966.28|3966.28|3963.08|3963.08|3970.6|3970.6|3955.32|3955.32|0
1640005200000|2021-12-20 13:00:00|3963.75|3963.75|3971.26|3971.26|3972.94|3972.94|3963.75|3963.75|0
1640008800000|2021-12-20 14:00:00|3971.44|3971.44|3980.42|3980.42|3981.72|3981.72|3968.27|3968.27|0
1640012400000|2021-12-20 15:00:00|3980.57|3980.57|3979.43|3979.43|4001.43|4001.43|3975.85|3975.85|0
1640016000000|2021-12-20 16:00:00|3979.08|3979.08|3982.35|3982.35|3986.33|3986.33|3976.49|3976.49|0
1640073600000|2021-12-21 08:00:00|4008.1|4008.1|4003.4|4003.4|4011.21|4011.21|3992.63|3992.63|0
1640077200000|2021-12-21 09:00:00|4002.87|4002.87|3993.63|3993.63|4007.73|4007.73|3993.45|3993.45|0
1640080800000|2021-12-21 10:00:00|3994.51|3994.51|4003.19|4003.19|4013.22|4013.22|3993.47|3993.47|0
1640084400000|2021-12-21 11:00:00|4003.72|4003.72|4010.57|4010.57|4018.72|4018.72|4001.47|4001.47|0
1640088000000|2021-12-21 12:00:00|4010.75|4010.75|4023.13|4023.13|4025.19|4025.19|4010.75|4010.75|0
1640091600000|2021-12-21 13:00:00|4022.6|4022.6|4022.82|4022.82|4025.38|4025.38|4017.95|4017.95|0
1640095200000|2021-12-21 14:00:00|4022.47|4022.47|4024.42|4024.42|4025.08|4025.08|4013.63|4013.63|0
1640098800000|2021-12-21 15:00:00|4024.6|4024.6|4045.36|4045.36|4048.17|4048.17|4024.6|4024.6|0
1640102400000|2021-12-21 16:00:00|4046.25|4046.25|4045.07|4045.07|4051.56|4051.56|4040.85|4040.85|0
1640160000000|2021-12-22 08:00:00|4068.88|4068.88|4063.88|4063.88|4068.88|4068.88|4055.35|4055.35|0
1640163600000|2021-12-22 09:00:00|4064.23|4064.23|4071.47|4071.47|4073.47|4073.47|4063.05|4063.05|0
1640167200000|2021-12-22 10:00:00|4072.14|4072.14|4074.12|4074.12|4079.05|4079.05|4067.47|4067.47|0
1640170800000|2021-12-22 11:00:00|4073.76|4073.76|4090.76|4090.76|4090.76|4090.76|4071.54|4071.54|0
1640174400000|2021-12-22 12:00:00|4090.23|4090.23|4093.74|4093.74|4100.54|4100.54|4088.15|4088.15|0
1640178000000|2021-12-22 13:00:00|4094.09|4094.09|4095.4|4095.4|4097.98|4097.98|4085.44|4085.44|0
1640181600000|2021-12-22 14:00:00|4095.92|4095.92|4093.92|4093.92|4097.08|4097.08|4086.94|4086.94|0
1640185200000|2021-12-22 15:00:00|4093.74|4093.74|4096.9|4096.9|4100.96|4100.96|4089.8|4089.8|0
1640188800000|2021-12-22 16:00:00|4097.43|4097.43|4104.08|4104.08|4104.08|4104.08|4095.14|4095.14|0
1640246400000|2021-12-23 08:00:00|4128.97|4128.97|4150.12|4150.12|4150.86|4150.86|4125.8|4125.8|0
1640250000000|2021-12-23 09:00:00|4150.82|4150.82|4157.78|4157.78|4173.19|4173.19|4150.82|4150.82|0
1640253600000|2021-12-23 10:00:00|4157.11|4157.11|4160.96|4160.96|4165.06|4165.06|4156.38|4156.38|0
1640257200000|2021-12-23 11:00:00|4161.14|4161.14|4156.8|4156.8|4164.27|4164.27|4155.9|4155.9|0
1640260800000|2021-12-23 12:00:00|4156.13|4156.13|4151.26|4151.26|4156.2|4156.2|4147.01|4147.01|0
1640264400000|2021-12-23 13:00:00|4150.59|4150.59|4153.63|4153.63|4154.3|4154.3|4144.01|4144.01|0
1640268000000|2021-12-23 14:00:00|4153.27|4153.27|4147.42|4147.42|4157.19|4157.19|4137.95|4137.95|0
1640271600000|2021-12-23 15:00:00|4146.36|4146.36|4146.73|4146.73|4153.89|4153.89|4144.63|4144.63|0
1640275200000|2021-12-23 16:00:00|4147.08|4147.08|4148.7|4148.7|4149.68|4149.68|4143.9|4143.9|0
1640332800000|2021-12-24 08:00:00|4154.08|4154.08|4156.21|4156.21|4161.82|4161.82|4149.96|4149.96|0
1640336400000|2021-12-24 09:00:00|4155.73|4155.73|4158.56|4158.56|4169.33|4169.33|4155.73|4155.73|0
1640340000000|2021-12-24 10:00:00|4159.23|4159.23|4158.12|4158.12|4159.51|4159.51|4157.09|4157.09|0
1640343600000|2021-12-24 11:00:00|4158.27|4158.27|4162.93|4162.93|4162.93|4162.93|4157.16|4157.16|0
1640347200000|2021-12-24 12:00:00|4163.46|4163.46|4160.98|4160.98|4166.55|4166.55|4158.64|4158.64|0
1640764800000|2021-12-29 08:00:00|4216.61|4216.61|4215.78|4215.78|4224.07|4224.07|4205.23|4205.23|0
1640768400000|2021-12-29 09:00:00|4215.96|4215.96|4208.96|4208.96|4216.1|4216.1|4199.9|4199.9|0
1640772000000|2021-12-29 10:00:00|4208.84|4208.84|4196.63|4196.63|4210.76|4210.76|4193.06|4193.06|0
1640775600000|2021-12-29 11:00:00|4195.92|4195.92|4196.39|4196.39|4198.57|4198.57|4192.13|4192.13|0
1640779200000|2021-12-29 12:00:00|4195.86|4195.86|4184.36|4184.36|4200.87|4200.87|4184.36|4184.36|0
1640782800000|2021-12-29 13:00:00|4184.67|4184.67|4189.5|4189.5|4190.04|4190.04|4177.96|4177.96|0
1640786400000|2021-12-29 14:00:00|4190.17|4190.17|4180.41|4180.41|4198.8|4198.8|4176.93|4176.93|0
1640790000000|2021-12-29 15:00:00|4181.08|4181.08|4173.47|4173.47|4181.52|4181.52|4169.34|4169.34|0
1640793600000|2021-12-29 16:00:00|4173.29|4173.29|4174.59|4174.59|4176.9|4176.9|4172.74|4172.74|0
1640851200000|2021-12-30 08:00:00|4176.2|4176.2|4170.92|4170.92|4177.38|4177.38|4161.2|4161.2|0
1640854800000|2021-12-30 09:00:00|4170.8|4170.8|4169.01|4169.01|4175.32|4175.32|4167.78|4167.78|0
1640858400000|2021-12-30 10:00:00|4168.66|4168.66|4160.07|4160.07|4168.66|4168.66|4158.13|4158.13|0
1640862000000|2021-12-30 11:00:00|4159.54|4159.54|4172.75|4172.75|4173.51|4173.51|4157.78|4157.78|0
1640865600000|2021-12-30 12:00:00|4173.1|4173.1|4170.91|4170.91|4174.74|4174.74|4169.47|4169.47|0
1640869200000|2021-12-30 13:00:00|4171.26|4171.26|4174.4|4174.4|4174.47|4174.47|4171.26|4171.26|0
1640872800000|2021-12-30 14:00:00|4174.57|4174.57|4185.18|4185.18|4189.7|4189.7|4170.5|4170.5|0
1640876400000|2021-12-30 15:00:00|4184.89|4184.89|4185.22|4185.22|4186.44|4186.44|4181.03|4181.03|0
1640880000000|2021-12-30 16:00:00|4184.86|4184.86|4177.05|4177.05|4187.01|4187.01|4176.13|4176.13|0
1640937600000|2021-12-31 08:00:00|4166.65|4166.65|4163.66|4163.66|4173.27|4173.27|4163.66|4163.66|0
1640941200000|2021-12-31 09:00:00|4163.84|4163.84|4171.3|4171.3|4171.83|4171.83|4163.31|4163.31|0
1640944800000|2021-12-31 10:00:00|4170.77|4170.77|4181.98|4181.98|4182.33|4182.33|4167.88|4167.88|0
1640948400000|2021-12-31 11:00:00|4181.81|4181.81|4176.16|4176.16|4182.16|4182.16|4170.07|4170.07|0
1640952000000|2021-12-31 12:00:00|4174.41|4174.41|4175.97|4175.97|4179.92|4179.92|4164.5|4164.5|0
1641283200000|2022-01-04 08:00:00|4240.52|4240.52|4239.97|4239.97|4257.71|4257.71|4236.7|4236.7|0
1641286800000|2022-01-04 09:00:00|4240.15|4240.15|4235.96|4235.96|4240.15|4240.15|4223.79|4223.79|0
1641290400000|2022-01-04 10:00:00|4236.17|4236.17|4243.44|4243.44|4246.02|4246.02|4234.69|4234.69|0
1641294000000|2022-01-04 11:00:00|4243.55|4243.55|4242.87|4242.87|4249.63|4249.63|4239.96|4239.96|0
1641297600000|2022-01-04 12:00:00|4242.7|4242.7|4240.24|4240.24|4249.03|4249.03|4239.36|4239.36|0
1641301200000|2022-01-04 13:00:00|4240.39|4240.39|4247.36|4247.36|4248.07|4248.07|4239.23|4239.23|0
1641304800000|2022-01-04 14:00:00|4248.07|4248.07|4249.87|4249.87|4256.39|4256.39|4241.97|4241.97|0
1641308400000|2022-01-04 15:00:00|4250.89|4250.89|4249.34|4249.34|4261.96|4261.96|4247.12|4247.12|0
1641312000000|2022-01-04 16:00:00|4249.64|4249.64|4243.57|4243.57|4251.25|4251.25|4242.18|4242.18|0
1641369600000|2022-01-05 08:00:00|4237.22|4237.22|4213.83|4213.83|4240.92|4240.92|4209.89|4209.89|0
1641373200000|2022-01-05 09:00:00|4213.48|4213.48|4223.29|4223.29|4223.33|4223.33|4208.96|4208.96|0
1641376800000|2022-01-05 10:00:00|4223.46|4223.46|4233.41|4233.41|4233.9|4233.9|4218.44|4218.44|0
1641380400000|2022-01-05 11:00:00|4233.57|4233.57|4219.08|4219.08|4234.35|4234.35|4217.6|4217.6|0
1641384000000|2022-01-05 12:00:00|4218.56|4218.56|4225.04|4225.04|4229.75|4229.75|4217.76|4217.76|0
1641387600000|2022-01-05 13:00:00|4225.39|4225.39|4227.62|4227.62|4228.55|4228.55|4223.21|4223.21|0
1641391200000|2022-01-05 14:00:00|4228.1|4228.1|4238.06|4238.06|4241.03|4241.03|4224.1|4224.1|0
1641394800000|2022-01-05 15:00:00|4238.77|4238.77|4236.82|4236.82|4241.03|4241.03|4229.99|4229.99|0
1641398400000|2022-01-05 16:00:00|4236.7|4236.7|4236.23|4236.23|4239.72|4239.72|4233.31|4233.31|0
1641456000000|2022-01-06 08:00:00|4187.87|4187.87|4222.26|4222.26|4224.6|4224.6|4184.27|4184.27|0
1641459600000|2022-01-06 09:00:00|4222.09|4222.09|4223.71|4223.71|4225.46|4225.46|4215.1|4215.1|0
1641463200000|2022-01-06 10:00:00|4223.87|4223.87|4246.83|4246.83|4251.76|4251.76|4222.23|4222.23|0
1641466800000|2022-01-06 11:00:00|4247.5|4247.5|4251.29|4251.29|4252.9|4252.9|4241.47|4241.47|0
1641470400000|2022-01-06 12:00:00|4251.11|4251.11|4245.72|4245.72|4253.19|4253.19|4238.85|4238.85|0
1641474000000|2022-01-06 13:00:00|4246.07|4246.07|4218.9|4218.9|4247.23|4247.23|4218.22|4218.22|0
1641477600000|2022-01-06 14:00:00|4218.55|4218.55|4219.46|4219.46|4231.92|4231.92|4213.77|4213.77|0
1641481200000|2022-01-06 15:00:00|4219.81|4219.81|4225.47|4225.47|4227.68|4227.68|4213.59|4213.59|0
1641484800000|2022-01-06 16:00:00|4225.64|4225.64|4231.31|4231.31|4238.44|4238.44|4223.61|4223.61|0
1641542400000|2022-01-07 08:00:00|4230.5|4230.5|4219.02|4219.02|4230.88|4230.88|4213.71|4213.71|0
1641546000000|2022-01-07 09:00:00|4219.37|4219.37|4229.78|4229.78|4229.78|4229.78|4216.51|4216.51|0
1641549600000|2022-01-07 10:00:00|4229.07|4229.07|4229.88|4229.88|4237.45|4237.45|4227.43|4227.43|0
1641553200000|2022-01-07 11:00:00|4229.7|4229.7|4206.77|4206.77|4229.7|4229.7|4206.77|4206.77|0
1641556800000|2022-01-07 12:00:00|4206.59|4206.59|4204.79|4204.79|4209.73|4209.73|4194.94|4194.94|0
1641560400000|2022-01-07 13:00:00|4205.46|4205.46|4223.94|4223.94|4223.94|4223.94|4204.93|4204.93|0
1641564000000|2022-01-07 14:00:00|4223.41|4223.41|4241.03|4241.03|4242.05|4242.05|4222.58|4222.58|0
1641567600000|2022-01-07 15:00:00|4240.85|4240.85|4250.65|4250.65|4257.52|4257.52|4238.61|4238.61|0
1641571200000|2022-01-07 16:00:00|4251.18|4251.18|4258.81|4258.81|4260.8|4260.8|4250.94|4250.94|0
1641801600000|2022-01-10 08:00:00|4292.46|4292.46|4290.83|4290.83|4307.57|4307.57|4272.35|4272.35|0
1641805200000|2022-01-10 09:00:00|4290.66|4290.66|4300.76|4300.76|4304.98|4304.98|4290.66|4290.66|0
1641808800000|2022-01-10 10:00:00|4302.18|4302.18|4306.2|4306.2|4316.15|4316.15|4302.18|4302.18|0
1641812400000|2022-01-10 11:00:00|4306.73|4306.73|4314.83|4314.83|4314.83|4314.83|4304.72|4304.72|0
1641816000000|2022-01-10 12:00:00|4314.16|4314.16|4303.97|4303.97|4316|4316|4299|4299|0
1641819600000|2022-01-10 13:00:00|4304.5|4304.5|4314.56|4314.56|4317.26|4317.26|4298.17|4298.17|0
1641823200000|2022-01-10 14:00:00|4314.39|4314.39|4306.11|4306.11|4318.25|4318.25|4292.07|4292.07|0
1641826800000|2022-01-10 15:00:00|4305.76|4305.76|4297.97|4297.97|4306.29|4306.29|4293.96|4293.96|0
1641830400000|2022-01-10 16:00:00|4297.79|4297.79|4317.76|4317.76|4318.77|4318.77|4297.03|4297.03|0
1641888000000|2022-01-11 08:00:00|4308.35|4308.35|4316.3|4316.3|4318.49|4318.49|4298.02|4298.02|0
1641891600000|2022-01-11 09:00:00|4316.12|4316.12|4299.9|4299.9|4323.25|4323.25|4298.05|4298.05|0
1641895200000|2022-01-11 10:00:00|4300.57|4300.57|4298.73|4298.73|4303.38|4303.38|4291.84|4291.84|0
1641898800000|2022-01-11 11:00:00|4298.55|4298.55|4292.15|4292.15|4298.92|4298.92|4289.38|4289.38|0
1641902400000|2022-01-11 12:00:00|4291.91|4291.91|4297.57|4297.57|4297.92|4297.92|4286.08|4286.08|0
1641906000000|2022-01-11 13:00:00|4297.92|4297.92|4297.79|4297.79|4308.43|4308.43|4297.22|4297.22|0
1641909600000|2022-01-11 14:00:00|4298.32|4298.32|4289.6|4289.6|4299.15|4299.15|4288.49|4288.49|0
1641913200000|2022-01-11 15:00:00|4289.74|4289.74|4293.79|4293.79|4297.29|4297.29|4288.45|4288.45|0
1641916800000|2022-01-11 16:00:00|4293.61|4293.61|4297.66|4297.66|4300.83|4300.83|4286.6|4286.6|0
1641974400000|2022-01-12 08:00:00|4310.7|4310.7|4314.08|4314.08|4319.59|4319.59|4305.16|4305.16|0
1641978000000|2022-01-12 09:00:00|4313.84|4313.84|4307.73|4307.73|4323.68|4323.68|4306.45|4306.45|0
1641981600000|2022-01-12 10:00:00|4307.99|4307.99|4311.13|4311.13|4311.29|4311.29|4302.33|4302.33|0
1641985200000|2022-01-12 11:00:00|4311.8|4311.8|4301.15|4301.15|4314.9|4314.9|4301.15|4301.15|0
1641988800000|2022-01-12 12:00:00|4300.77|4300.77|4303.69|4303.69|4306.2|4306.2|4299.59|4299.59|0
1641992400000|2022-01-12 13:00:00|4303.53|4303.53|4299.82|4299.82|4310.33|4310.33|4298.72|4298.72|0
1641996000000|2022-01-12 14:00:00|4299.96|4299.96|4306.8|4306.8|4309.23|4309.23|4296.03|4296.03|0
1641999600000|2022-01-12 15:00:00|4307.5|4307.5|4304.63|4304.63|4308.68|4308.68|4300.08|4300.08|0
1642003200000|2022-01-12 16:00:00|4304.68|4304.68|4309.57|4309.57|4310.85|4310.85|4303.14|4303.14|0
1642060800000|2022-01-13 08:00:00|4294.54|4294.54|4290.09|4290.09|4297.67|4297.67|4287.89|4287.89|0
1642064400000|2022-01-13 09:00:00|4290.45|4290.45|4286.12|4286.12|4290.62|4290.62|4280.45|4280.45|0
1642068000000|2022-01-13 10:00:00|4286.3|4286.3|4282.27|4282.27|4289.57|4289.57|4278.86|4278.86|0
1642071600000|2022-01-13 11:00:00|4282.49|4282.49|4284.02|4284.02|4287.39|4287.39|4280.08|4280.08|0
1642075200000|2022-01-13 12:00:00|4284.55|4284.55|4286.98|4286.98|4292.58|4292.58|4281.1|4281.1|0
1642078800000|2022-01-13 13:00:00|4287.51|4287.51|4293.94|4293.94|4294.97|4294.97|4285.4|4285.4|0
1642082400000|2022-01-13 14:00:00|4293.59|4293.59|4301.35|4301.35|4302.06|4302.06|4286.11|4286.11|0
1642086000000|2022-01-13 15:00:00|4301.59|4301.59|4304.01|4304.01|4314.28|4314.28|4298.63|4298.63|0
1642089600000|2022-01-13 16:00:00|4304.54|4304.54|4323.7|4323.7|4325.26|4325.26|4303.93|4303.93|0
1642147200000|2022-01-14 08:00:00|4313.35|4313.35|4311.94|4311.94|4328.6|4328.6|4306.38|4306.38|0
1642150800000|2022-01-14 09:00:00|4311.76|4311.76|4316.95|4316.95|4321.91|4321.91|4306.18|4306.18|0
1642154400000|2022-01-14 10:00:00|4316.78|4316.78|4327.07|4327.07|4332.63|4332.63|4316.43|4316.43|0
1642158000000|2022-01-14 11:00:00|4327.78|4327.78|4324.12|4324.12|4328.49|4328.49|4317.87|4317.87|0
1642161600000|2022-01-14 12:00:00|4324.28|4324.28|4320.74|4320.74|4324.49|4324.49|4315.04|4315.04|0
1642165200000|2022-01-14 13:00:00|4321.18|4321.18|4318.51|4318.51|4326.89|4326.89|4317.61|4317.61|0
1642168800000|2022-01-14 14:00:00|4318.75|4318.75|4325.04|4325.04|4330.78|4330.78|4318.04|4318.04|0
1642172400000|2022-01-14 15:00:00|4324.86|4324.86|4321.36|4321.36|4331.18|4331.18|4320.36|4320.36|0
1642176000000|2022-01-14 16:00:00|4321.31|4321.31|4323.84|4323.84|4326.15|4326.15|4319.97|4319.97|0
1642406400000|2022-01-17 08:00:00|4368.51|4368.51|4374.67|4374.67|4378.16|4378.16|4358.42|4358.42|0
1642410000000|2022-01-17 09:00:00|4375.02|4375.02|4377.19|4377.19|4377.98|4377.98|4368.59|4368.59|0
1642413600000|2022-01-17 10:00:00|4377.36|4377.36|4366.71|4366.71|4385.53|4385.53|4364.63|4364.63|0
1642417200000|2022-01-17 11:00:00|4368.26|4368.26|4372.13|4372.13|4372.42|4372.42|4363.82|4363.82|0
1642420800000|2022-01-17 12:00:00|4371.95|4371.95|4369.28|4369.28|4376.88|4376.88|4369.28|4369.28|0
1642424400000|2022-01-17 13:00:00|4369.14|4369.14|4360.11|4360.11|4370.52|4370.52|4359.45|4359.45|0
1642428000000|2022-01-17 14:00:00|4359.73|4359.73|4372.96|4372.96|4373.89|4373.89|4359.62|4359.62|0
1642431600000|2022-01-17 15:00:00|4372.43|4372.43|4365.21|4365.21|4372.43|4372.43|4363.56|4363.56|0
1642435200000|2022-01-17 16:00:00|4365.51|4365.51|4363|4363|4365.86|4365.86|4356.92|4356.92|0
1642492800000|2022-01-18 08:00:00|4363.96|4363.96|4358.76|4358.76|4365.88|4365.88|4356.88|4356.88|0
1642496400000|2022-01-18 09:00:00|4358.88|4358.88|4346.86|4346.86|4359.23|4359.23|4339.76|4339.76|0
1642500000000|2022-01-18 10:00:00|4347.53|4347.53|4366.55|4366.55|4367.61|4367.61|4346.34|4346.34|0
1642503600000|2022-01-18 11:00:00|4366.02|4366.02|4370.17|4370.17|4370.17|4370.17|4360.72|4360.72|0
1642507200000|2022-01-18 12:00:00|4371.05|4371.05|4366.02|4366.02|4373.07|4373.07|4365.7|4365.7|0
1642510800000|2022-01-18 13:00:00|4366.55|4366.55|4376.67|4376.67|4377.32|4377.32|4363.53|4363.53|0
1642514400000|2022-01-18 14:00:00|4376|4376|4385.13|4385.13|4389.45|4389.45|4374|4374|0
1642518000000|2022-01-18 15:00:00|4384.95|4384.95|4384.41|4384.41|4389.16|4389.16|4379.1|4379.1|0
1642521600000|2022-01-18 16:00:00|4384.23|4384.23|4391.48|4391.48|4392.84|4392.84|4383.64|4383.64|0
1642579200000|2022-01-19 08:00:00|4383.54|4383.54|4382.9|4382.9|4387.56|4387.56|4368.1|4368.1|0
1642582800000|2022-01-19 09:00:00|4383.14|4383.14|4371.43|4371.43|4385.15|4385.15|4361.25|4361.25|0
1642586400000|2022-01-19 10:00:00|4371.08|4371.08|4370.91|4370.91|4374.79|4374.79|4367.41|4367.41|0
1642590000000|2022-01-19 11:00:00|4371.58|4371.58|4365.93|4365.93|4374.53|4374.53|4363.69|4363.69|0
1642593600000|2022-01-19 12:00:00|4365.6|4365.6|4376.03|4376.03|4376.65|4376.65|4360.47|4360.47|0
1642597200000|2022-01-19 13:00:00|4375.91|4375.91|4368.16|4368.16|4380.93|4380.93|4366.86|4366.86|0
1642600800000|2022-01-19 14:00:00|4367.98|4367.98|4366.81|4366.81|4367.98|4367.98|4358.67|4358.67|0
1642604400000|2022-01-19 15:00:00|4366.69|4366.69|4361.79|4361.79|4369.34|4369.34|4353.89|4353.89|0
1642608000000|2022-01-19 16:00:00|4361.61|4361.61|4369.22|4369.22|4370.81|4370.81|4361.37|4361.37|0
1642665600000|2022-01-20 08:00:00|4365.75|4365.75|4350.4|4350.4|4378.51|4378.51|4348.64|4348.64|0
1642669200000|2022-01-20 09:00:00|4350.63|4350.63|4356.53|4356.53|4369.3|4369.3|4346.72|4346.72|0
1642672800000|2022-01-20 10:00:00|4357.06|4357.06|4366.26|4366.26|4370.96|4370.96|4357.06|4357.06|0
1642676400000|2022-01-20 11:00:00|4367.28|4367.28|4359.83|4359.83|4372.39|4372.39|4357.13|4357.13|0
1642680000000|2022-01-20 12:00:00|4359.89|4359.89|4352.52|4352.52|4360.88|4360.88|4349.43|4349.43|0
1642683600000|2022-01-20 13:00:00|4353.19|4353.19|4356.12|4356.12|4357.55|4357.55|4351.53|4351.53|0
1642687200000|2022-01-20 14:00:00|4356.47|4356.47|4352.97|4352.97|4359.26|4359.26|4351.93|4351.93|0
1642690800000|2022-01-20 15:00:00|4352.8|4352.8|4367.02|4367.02|4367.52|4367.52|4351.95|4351.95|0
1642694400000|2022-01-20 16:00:00|4368.36|4368.36|4362.88|4362.88|4368.36|4368.36|4356.03|4356.03|0
1642752000000|2022-01-21 08:00:00|4327.48|4327.48|4343.29|4343.29|4345.32|4345.32|4324.77|4324.77|0
1642755600000|2022-01-21 09:00:00|4343.18|4343.18|4329.56|4329.56|4344.05|4344.05|4328.4|4328.4|0
1642759200000|2022-01-21 10:00:00|4329.82|4329.82|4332.59|4332.59|4334.56|4334.56|4324.99|4324.99|0
1642762800000|2022-01-21 11:00:00|4332.76|4332.76|4328.34|4328.34|4339.35|4339.35|4326.86|4326.86|0
1642766400000|2022-01-21 12:00:00|4329.01|4329.01|4315.58|4315.58|4330.3|4330.3|4311.32|4311.32|0
1642770000000|2022-01-21 13:00:00|4315.4|4315.4|4305.57|4305.57|4320.39|4320.39|4304.85|4304.85|0
1642773600000|2022-01-21 14:00:00|4306.24|4306.24|4315.38|4315.38|4318.07|4318.07|4299.98|4299.98|0
1642777200000|2022-01-21 15:00:00|4315.55|4315.55|4305.77|4305.77|4318.31|4318.31|4286.88|4286.88|0
1642780800000|2022-01-21 16:00:00|4306.12|4306.12|4311.32|4311.32|4315.45|4315.45|4304.4|4304.4|0
1643011200000|2022-01-24 08:00:00|4295.88|4295.88|4284.84|4284.84|4298.34|4298.34|4278.24|4278.24|0
1643014800000|2022-01-24 09:00:00|4284.66|4284.66|4276.68|4276.68|4284.66|4284.66|4264.36|4264.36|0
1643018400000|2022-01-24 10:00:00|4276.5|4276.5|4268.77|4268.77|4277.46|4277.46|4258.41|4258.41|0
1643022000000|2022-01-24 11:00:00|4268.61|4268.61|4272.6|4272.6|4280.35|4280.35|4267.58|4267.58|0
1643025600000|2022-01-24 12:00:00|4272.87|4272.87|4268.93|4268.93|4275.13|4275.13|4259.36|4259.36|0
1643029200000|2022-01-24 13:00:00|4269.11|4269.11|4244.26|4244.26|4269.11|4269.11|4237.94|4237.94|0
1643032800000|2022-01-24 14:00:00|4244.21|4244.21|4241.73|4241.73|4256.83|4256.83|4239.18|4239.18|0
1643036400000|2022-01-24 15:00:00|4242.4|4242.4|4250.15|4250.15|4256.46|4256.46|4227.17|4227.17|0
1643040000000|2022-01-24 16:00:00|4250.32|4250.32|4246.12|4246.12|4256.45|4256.45|4240.92|4240.92|0
1643097600000|2022-01-25 08:00:00|4304.9|4304.9|4298.55|4298.55|4314.32|4314.32|4274.42|4274.42|0
1643101200000|2022-01-25 09:00:00|4299.21|4299.21|4317.72|4317.72|4324.64|4324.64|4299.07|4299.07|0
1643104800000|2022-01-25 10:00:00|4317.39|4317.39|4307.22|4307.22|4332.48|4332.48|4306.18|4306.18|0
1643108400000|2022-01-25 11:00:00|4307.4|4307.4|4308.78|4308.78|4323.5|4323.5|4305.13|4305.13|0
1643112000000|2022-01-25 12:00:00|4309.13|4309.13|4312.33|4312.33|4314.87|4314.87|4304.23|4304.23|0
1643115600000|2022-01-25 13:00:00|4312.51|4312.51|4304.41|4304.41|4313.76|4313.76|4298.3|4298.3|0
1643119200000|2022-01-25 14:00:00|4304.23|4304.23|4271.69|4271.69|4304.73|4304.73|4271.47|4271.47|0
1643122800000|2022-01-25 15:00:00|4272.36|4272.36|4274.51|4274.51|4284.81|4284.81|4258.81|4258.81|0
1643126400000|2022-01-25 16:00:00|4273.98|4273.98|4286.6|4286.6|4287.13|4287.13|4267.87|4267.87|0
1643184000000|2022-01-26 08:00:00|4341.4|4341.4|4325.81|4325.81|4349.93|4349.93|4324.33|4324.33|0
1643187600000|2022-01-26 09:00:00|4325.1|4325.1|4334.77|4334.77|4344.94|4344.94|4322.72|4322.72|0
1643191200000|2022-01-26 10:00:00|4334.95|4334.95|4337.06|4337.06|4341.78|4341.78|4329.87|4329.87|0
1643194800000|2022-01-26 11:00:00|4337.23|4337.23|4336.75|4336.75|4341.12|4341.12|4326.69|4326.69|0
1643198400000|2022-01-26 12:00:00|4336.39|4336.39|4319.92|4319.92|4336.39|4336.39|4317.13|4317.13|0
1643202000000|2022-01-26 13:00:00|4320.59|4320.59|4332.74|4332.74|4334.53|4334.53|4319.74|4319.74|0
1643205600000|2022-01-26 14:00:00|4332.04|4332.04|4337.59|4337.59|4340.11|4340.11|4319.22|4319.22|0
1643209200000|2022-01-26 15:00:00|4337.23|4337.23|4324.64|4324.64|4342.21|4342.21|4316.86|4316.86|0
1643212800000|2022-01-26 16:00:00|4324.28|4324.28|4332.49|4332.49|4334.16|4334.16|4319.84|4319.84|0
1643270400000|2022-01-27 08:00:00|4308.11|4308.11|4333.69|4333.69|4334.72|4334.72|4307.54|4307.54|0
1643274000000|2022-01-27 09:00:00|4332.98|4332.98|4329.76|4329.76|4340.78|4340.78|4326.23|4326.23|0
1643277600000|2022-01-27 10:00:00|4329.59|4329.59|4323.43|4323.43|4336.22|4336.22|4322.53|4322.53|0
1643281200000|2022-01-27 11:00:00|4322.84|4322.84|4317.71|4317.71|4329.76|4329.76|4315.51|4315.51|0
1643284800000|2022-01-27 12:00:00|4318.37|4318.37|4327.91|4327.91|4332.37|4332.37|4315.68|4315.68|0
1643288400000|2022-01-27 13:00:00|4328.44|4328.44|4324.12|4324.12|4330.48|4330.48|4316.86|4316.86|0
1643292000000|2022-01-27 14:00:00|4323.59|4323.59|4323.95|4323.95|4331.43|4331.43|4321.42|4321.42|0
1643295600000|2022-01-27 15:00:00|4323.28|4323.28|4294.2|4294.2|4323.95|4323.95|4287.9|4287.9|0
1643299200000|2022-01-27 16:00:00|4294.87|4294.87|4292.04|4292.04|4300.33|4300.33|4288.36|4288.36|0
1643356800000|2022-01-28 08:00:00|4282.05|4282.05|4257.69|4257.69|4284.53|4284.53|4250.53|4250.53|0
1643360400000|2022-01-28 09:00:00|4257.58|4257.58|4245.32|4245.32|4266.7|4266.7|4243.83|4243.83|0
1643364000000|2022-01-28 10:00:00|4245.67|4245.67|4237.67|4237.67|4247.44|4247.44|4226.13|4226.13|0
1643367600000|2022-01-28 11:00:00|4238.34|4238.34|4231.66|4231.66|4242.23|4242.23|4227.17|4227.17|0
1643371200000|2022-01-28 12:00:00|4231.6|4231.6|4214.47|4214.47|4234.14|4234.14|4212.84|4212.84|0
1643374800000|2022-01-28 13:00:00|4214.3|4214.3|4227.1|4227.1|4230.06|4230.06|4214.3|4214.3|0
1643378400000|2022-01-28 14:00:00|4227.27|4227.27|4224.99|4224.99|4232.53|4232.53|4214.93|4214.93|0
1643382000000|2022-01-28 15:00:00|4224.46|4224.46|4210.69|4210.69|4232.46|4232.46|4199.28|4199.28|0
1643385600000|2022-01-28 16:00:00|4211.36|4211.36|4216.96|4216.96|4219.09|4219.09|4208.09|4208.09|0
1643616000000|2022-01-31 08:00:00|4221.78|4221.78|4231.86|4231.86|4234.82|4234.82|4214.61|4214.61|0
1643619600000|2022-01-31 09:00:00|4231.65|4231.65|4230.79|4230.79|4237.41|4237.41|4225.67|4225.67|0
1643623200000|2022-01-31 10:00:00|4231.14|4231.14|4212.86|4212.86|4233.03|4233.03|4211.89|4211.89|0
1643626800000|2022-01-31 11:00:00|4212.68|4212.68|4196.08|4196.08|4212.68|4212.68|4190.67|4190.67|0
1643630400000|2022-01-31 12:00:00|4195.37|4195.37|4190.27|4190.27|4198.75|4198.75|4188.29|4188.29|0
1643634000000|2022-01-31 13:00:00|4191.16|4191.16|4171.31|4171.31|4194.68|4194.68|4170.45|4170.45|0
1643637600000|2022-01-31 14:00:00|4170.64|4170.64|4174.52|4174.52|4174.52|4174.52|4156.34|4156.34|0
1643641200000|2022-01-31 15:00:00|4175.05|4175.05|4182.97|4182.97|4188.72|4188.72|4169.44|4169.44|0
1643644800000|2022-01-31 16:00:00|4182.81|4182.81|4172.44|4172.44|4183.16|4183.16|4168.03|4168.03|0
1643702400000|2022-02-01 08:00:00|4198.76|4198.76|4225.66|4225.66|4225.83|4225.83|4195.65|4195.65|0
1643706000000|2022-02-01 09:00:00|4225.13|4225.13|4195.65|4195.65|4228.02|4228.02|4189.82|4189.82|0
1643709600000|2022-02-01 10:00:00|4196.32|4196.32|4189.89|4189.89|4203.18|4203.18|4188.85|4188.85|0
1643713200000|2022-02-01 11:00:00|4190.56|4190.56|4193.69|4193.69|4198.47|4198.47|4185.9|4185.9|0
1643716800000|2022-02-01 12:00:00|4193.34|4193.34|4205.05|4205.05|4205.89|4205.89|4192.76|4192.76|0
1643720400000|2022-02-01 13:00:00|4204.38|4204.38|4203.3|4203.3|4206.84|4206.84|4194|4194|0
1643724000000|2022-02-01 14:00:00|4203.97|4203.97|4219.54|4219.54|4220.38|4220.38|4196.14|4196.14|0
1643727600000|2022-02-01 15:00:00|4219.36|4219.36|4212.97|4212.97|4219.36|4219.36|4204.32|4204.32|0
1643731200000|2022-02-01 16:00:00|4213.14|4213.14|4207.01|4207.01|4215.5|4215.5|4205.67|4205.67|0
1643788800000|2022-02-02 08:00:00|4179.81|4179.81|4157.66|4157.66|4182.24|4182.24|4154.63|4154.63|0
1643792400000|2022-02-02 09:00:00|4159|4159|4164.49|4164.49|4170.79|4170.79|4156.95|4156.95|0
1643796000000|2022-02-02 10:00:00|4165.83|4165.83|4178.09|4178.09|4178.68|4178.68|4156.92|4156.92|0
1643799600000|2022-02-02 11:00:00|4178.27|4178.27|4188.4|4188.4|4188.4|4188.4|4171.21|4171.21|0
1643803200000|2022-02-02 12:00:00|4189.07|4189.07|4173.34|4173.34|4189.58|4189.58|4171.25|4171.25|0
1643806800000|2022-02-02 13:00:00|4172.99|4172.99|4162.85|4162.85|4177.19|4177.19|4161.88|4161.88|0
1643810400000|2022-02-02 14:00:00|4163.52|4163.52|4158.4|4158.4|4170.09|4170.09|4157.2|4157.2|0
1643814000000|2022-02-02 15:00:00|4159.28|4159.28|4161.98|4161.98|4164.58|4164.58|4153.39|4153.39|0
1643817600000|2022-02-02 16:00:00|4161.31|4161.31|4158.03|4158.03|4166.08|4166.08|4155.31|4155.31|0
1643875200000|2022-02-03 08:00:00|4183.56|4183.56|4180.22|4180.22|4186.97|4186.97|4168.52|4168.52|0
1643878800000|2022-02-03 09:00:00|4179.34|4179.34|4186.38|4186.38|4188.26|4188.26|4177.51|4177.51|0
1643882400000|2022-02-03 10:00:00|4186.02|4186.02|4188.09|4188.09|4190.12|4190.12|4184.52|4184.52|0
1643886000000|2022-02-03 11:00:00|4188.27|4188.27|4183.01|4183.01|4189.59|4189.59|4176.22|4176.22|0
1643889600000|2022-02-03 12:00:00|4182.83|4182.83|4179.46|4179.46|4184.33|4184.33|4172.03|4172.03|0
1643893200000|2022-02-03 13:00:00|4179.64|4179.64|4185.48|4185.48|4187.4|4187.4|4177.28|4177.28|0
1643896800000|2022-02-03 14:00:00|4185.83|4185.83|4182.93|4182.93|4192.28|4192.28|4176.77|4176.77|0
1643900400000|2022-02-03 15:00:00|4183.1|4183.1|4183.68|4183.68|4193.63|4193.63|4180.44|4180.44|0
1643904000000|2022-02-03 16:00:00|4183.01|4183.01|4180.55|4180.55|4187.75|4187.75|4178.64|4178.64|0
1643961600000|2022-02-04 08:00:00|4190.86|4190.86|4154.23|4154.23|4191.22|4191.22|4153.53|4153.53|0
1643965200000|2022-02-04 09:00:00|4153.97|4153.97|4146.89|4146.89|4156.86|4156.86|4146.67|4146.67|0
1643968800000|2022-02-04 10:00:00|4146.78|4146.78|4136.22|4136.22|4149.88|4149.88|4135.27|4135.27|0
1643972400000|2022-02-04 11:00:00|4135.96|4135.96|4125.38|4125.38|4136.11|4136.11|4124.69|4124.69|0
1643976000000|2022-02-04 12:00:00|4126.05|4126.05|4123.3|4123.3|4131.35|4131.35|4116.81|4116.81|0
1643979600000|2022-02-04 13:00:00|4123.97|4123.97|4118.68|4118.68|4124.26|4124.26|4114.73|4114.73|0
1643983200000|2022-02-04 14:00:00|4118.74|4118.74|4127.35|4127.35|4131.74|4131.74|4111.38|4111.38|0
1643986800000|2022-02-04 15:00:00|4127.88|4127.88|4141.58|4141.58|4143.11|4143.11|4125.4|4125.4|0
1643990400000|2022-02-04 16:00:00|4141.25|4141.25|4146.86|4146.86|4149.79|4149.79|4138.37|4138.37|0
1644220800000|2022-02-07 08:00:00|4170.59|4170.59|4152.37|4152.37|4171.03|4171.03|4141.22|4141.22|0
1644224400000|2022-02-07 09:00:00|4151.13|4151.13|4148.17|4148.17|4157.46|4157.46|4144.91|4144.91|0
1644228000000|2022-02-07 10:00:00|4148.84|4148.84|4141.41|4141.41|4151.15|4151.15|4134.66|4134.66|0
1644231600000|2022-02-07 11:00:00|4141.24|4141.24|4151.24|4151.24|4152.73|4152.73|4141.06|4141.06|0
1644235200000|2022-02-07 12:00:00|4151.3|4151.3|4158.02|4158.02|4160.51|4160.51|4151.08|4151.08|0
1644238800000|2022-02-07 13:00:00|4158.14|4158.14|4152.76|4152.76|4164.66|4164.66|4152.72|4152.72|0
1644242400000|2022-02-07 14:00:00|4154.1|4154.1|4155.79|4155.79|4159.18|4159.18|4150.26|4150.26|0
1644246000000|2022-02-07 15:00:00|4155.91|4155.91|4171.86|4171.86|4171.98|4171.98|4152.03|4152.03|0
1644249600000|2022-02-07 16:00:00|4171.19|4171.19|4170.98|4170.98|4174|4174|4165.72|4165.72|0
1644307200000|2022-02-08 08:00:00|4196.69|4196.69|4210.42|4210.42|4219.05|4219.05|4191.34|4191.34|0
1644310800000|2022-02-08 09:00:00|4211.3|4211.3|4228.94|4228.94|4233.61|4233.61|4211.3|4211.3|0
1644314400000|2022-02-08 10:00:00|4228.41|4228.41|4212.99|4212.99|4228.41|4228.41|4209.8|4209.8|0
1644318000000|2022-02-08 11:00:00|4212.81|4212.81|4206.62|4206.62|4214.22|4214.22|4203.79|4203.79|0
1644321600000|2022-02-08 12:00:00|4206.57|4206.57|4215.93|4215.93|4218.59|4218.59|4206.37|4206.37|0
1644325200000|2022-02-08 13:00:00|4216.11|4216.11|4221.63|4221.63|4222.47|4222.47|4215.88|4215.88|0
1644328800000|2022-02-08 14:00:00|4221.81|4221.81|4227.9|4227.9|4234.19|4234.19|4217.64|4217.64|0
1644332400000|2022-02-08 15:00:00|4228.08|4228.08|4227.48|4227.48|4230.96|4230.96|4219.92|4219.92|0
1644336000000|2022-02-08 16:00:00|4227.65|4227.65|4226.16|4226.16|4228.49|4228.49|4223.29|4223.29|0
1644393600000|2022-02-09 08:00:00|4249.29|4249.29|4267.89|4267.89|4271.8|4271.8|4247.6|4247.6|0
1644397200000|2022-02-09 09:00:00|4268.56|4268.56|4282.75|4282.75|4282.75|4282.75|4268|4268|0
1644400800000|2022-02-09 10:00:00|4282.92|4282.92|4284.84|4284.84|4285.32|4285.32|4275.32|4275.32|0
1644404400000|2022-02-09 11:00:00|4285.02|4285.02|4288.87|4288.87|4289.24|4289.24|4278.43|4278.43|0
1644408000000|2022-02-09 12:00:00|4288.2|4288.2|4288.51|4288.51|4293.15|4293.15|4286.31|4286.31|0
1644411600000|2022-02-09 13:00:00|4288.68|4288.68|4281.18|4281.18|4289.51|4289.51|4277.76|4277.76|0
1644415200000|2022-02-09 14:00:00|4281.01|4281.01|4281.07|4281.07|4288.36|4288.36|4278.78|4278.78|0
1644418800000|2022-02-09 15:00:00|4281.25|4281.25|4290.88|4290.88|4293.2|4293.2|4277.72|4277.72|0
1644422400000|2022-02-09 16:00:00|4291.23|4291.23|4276.88|4276.88|4291.23|4291.23|4276.06|4276.06|0
1644480000000|2022-02-10 08:00:00|4300.38|4300.38|4277.77|4277.77|4311.18|4311.18|4273.35|4273.35|0
1644483600000|2022-02-10 09:00:00|4277.41|4277.41|4288.28|4288.28|4297.74|4297.74|4277.41|4277.41|0
1644487200000|2022-02-10 10:00:00|4288.63|4288.63|4290.3|4290.3|4297.32|4297.32|4287.99|4287.99|0
1644490800000|2022-02-10 11:00:00|4290.97|4290.97|4285.46|4285.46|4295.26|4295.26|4281.92|4281.92|0
1644494400000|2022-02-10 12:00:00|4286.13|4286.13|4294.64|4294.64|4297.57|4297.57|4285.89|4285.89|0
1644498000000|2022-02-10 13:00:00|4294.76|4294.76|4289.82|4289.82|4298.54|4298.54|4284.57|4284.57|0
1644501600000|2022-02-10 14:00:00|4289.65|4289.65|4297.35|4297.35|4299.53|4299.53|4271.64|4271.64|0
1644505200000|2022-02-10 15:00:00|4297.17|4297.17|4308.96|4308.96|4313.33|4313.33|4296.76|4296.76|0
1644508800000|2022-02-10 16:00:00|4309.13|4309.13|4308.98|4308.98|4314.56|4314.56|4306.58|4306.58|0
1644566400000|2022-02-11 08:00:00|4302.15|4302.15|4270.36|4270.36|4305.06|4305.06|4267.82|4267.82|0
1644570000000|2022-02-11 09:00:00|4270.71|4270.71|4278.23|4278.23|4286.66|4286.66|4270.04|4270.04|0
1644573600000|2022-02-11 10:00:00|4278.05|4278.05|4294.24|4294.24|4296.76|4296.76|4277.41|4277.41|0
1644577200000|2022-02-11 11:00:00|4294.6|4294.6|4299.91|4299.91|4306.11|4306.11|4294.6|4294.6|0
1644580800000|2022-02-11 12:00:00|4299.73|4299.73|4300.24|4300.24|4306.52|4306.52|4297.19|4297.19|0
1644584400000|2022-02-11 13:00:00|4299.71|4299.71|4298.01|4298.01|4308.32|4308.32|4297.59|4297.59|0
1644588000000|2022-02-11 14:00:00|4299.35|4299.35|4298.65|4298.65|4303.95|4303.95|4287.84|4287.84|0
1644591600000|2022-02-11 15:00:00|4299.32|4299.32|4312.13|4312.13|4312.98|4312.98|4298.95|4298.95|0
1644595200000|2022-02-11 16:00:00|4312.31|4312.31|4310.73|4310.73|4317.64|4317.64|4308.76|4308.76|0
1644825600000|2022-02-14 08:00:00|4262.36|4262.36|4234.64|4234.64|4263.57|4263.57|4222.72|4222.72|0
1644829200000|2022-02-14 09:00:00|4233.97|4233.97|4240.39|4240.39|4258.41|4258.41|4226.83|4226.83|0
1644832800000|2022-02-14 10:00:00|4241.06|4241.06|4280.99|4280.99|4285.25|4285.25|4239.45|4239.45|0
1644836400000|2022-02-14 11:00:00|4280.28|4280.28|4270.74|4270.74|4282.38|4282.38|4263.58|4263.58|0
1644840000000|2022-02-14 12:00:00|4271.41|4271.41|4291.04|4291.04|4304.22|4304.22|4262.2|4262.2|0
1644843600000|2022-02-14 13:00:00|4291.57|4291.57|4276.62|4276.62|4296.18|4296.18|4276.04|4276.04|0
1644847200000|2022-02-14 14:00:00|4276.44|4276.44|4276.07|4276.07|4287.83|4287.83|4264.07|4264.07|0
1644850800000|2022-02-14 15:00:00|4277.41|4277.41|4243.89|4243.89|4277.41|4277.41|4239.2|4239.2|0
1644854400000|2022-02-14 16:00:00|4244.01|4244.01|4249.18|4249.18|4254.53|4254.53|4239.7|4239.7|0
1644912000000|2022-02-15 08:00:00|4258.4|4258.4|4232.47|4232.47|4271.39|4271.39|4228.78|4228.78|0
1644915600000|2022-02-15 09:00:00|4232.62|4232.62|4249.54|4249.54|4252.45|4252.45|4231.35|4231.35|0
1644919200000|2022-02-15 10:00:00|4249.89|4249.89|4251.3|4251.3|4262.14|4262.14|4242.31|4242.31|0
1644922800000|2022-02-15 11:00:00|4251.12|4251.12|4256.3|4256.3|4264.19|4264.19|4250.36|4250.36|0
1644926400000|2022-02-15 12:00:00|4256.18|4256.18|4265.99|4265.99|4266|4266|4250.99|4250.99|0
1644930000000|2022-02-15 13:00:00|4266.52|4266.52|4258.39|4258.39|4267.24|4267.24|4254.51|4254.51|0
1644933600000|2022-02-15 14:00:00|4258.21|4258.21|4255.92|4255.92|4268.56|4268.56|4254.26|4254.26|0
1644937200000|2022-02-15 15:00:00|4256.1|4256.1|4279.22|4279.22|4280.73|4280.73|4251.27|4251.27|0
1644940800000|2022-02-15 16:00:00|4279.57|4279.57|4279.59|4279.59|4286.15|4286.15|4277.31|4277.31|0
1644998400000|2022-02-16 08:00:00|4285.19|4285.19|4278.66|4278.66|4292.04|4292.04|4270.98|4270.98|0
1645002000000|2022-02-16 09:00:00|4279.37|4279.37|4262.82|4262.82|4280.71|4280.71|4262.41|4262.41|0
1645005600000|2022-02-16 10:00:00|4262.15|4262.15|4266.94|4266.94|4269.18|4269.18|4257.13|4257.13|0
1645009200000|2022-02-16 11:00:00|4266.76|4266.76|4266|4266|4274.31|4274.31|4265.51|4265.51|0
1645012800000|2022-02-16 12:00:00|4265.78|4265.78|4264.67|4264.67|4271.33|4271.33|4260.83|4260.83|0
1645016400000|2022-02-16 13:00:00|4265.34|4265.34|4261.93|4261.93|4273.13|4273.13|4260.95|4260.95|0
1645020000000|2022-02-16 14:00:00|4262.6|4262.6|4280.47|4280.47|4281.95|4281.95|4258.04|4258.04|0
1645023600000|2022-02-16 15:00:00|4279.63|4279.63|4277.45|4277.45|4288.47|4288.47|4268.39|4268.39|0
1645027200000|2022-02-16 16:00:00|4278.79|4278.79|4282.79|4282.79|4283.61|4283.61|4278.07|4278.07|0
1645084800000|2022-02-17 08:00:00|4280.84|4280.84|4250.74|4250.74|4284.69|4284.69|4249.13|4249.13|0
1645088400000|2022-02-17 09:00:00|4251.45|4251.45|4250.2|4250.2|4256.05|4256.05|4243.97|4243.97|0
1645092000000|2022-02-17 10:00:00|4250.38|4250.38|4260.77|4260.77|4262.01|4262.01|4244.16|4244.16|0
1645095600000|2022-02-17 11:00:00|4260.89|4260.89|4262.07|4262.07|4265.66|4265.66|4256.22|4256.22|0
1645099200000|2022-02-17 12:00:00|4261.89|4261.89|4268.43|4268.43|4270.82|4270.82|4260.53|4260.53|0
1645102800000|2022-02-17 13:00:00|4269.1|4269.1|4257.1|4257.1|4271.75|4271.75|4255.88|4255.88|0
1645106400000|2022-02-17 14:00:00|4257.77|4257.77|4244.69|4244.69|4265.02|4265.02|4244.02|4244.02|0
1645110000000|2022-02-17 15:00:00|4245.22|4245.22|4255.19|4255.19|4263.03|4263.03|4243.87|4243.87|0
1645113600000|2022-02-17 16:00:00|4254.52|4254.52|4254.97|4254.97|4258.28|4258.28|4251.94|4251.94|0
1645171200000|2022-02-18 08:00:00|4255.49|4255.49|4250.13|4250.13|4259.92|4259.92|4244.12|4244.12|0
1645174800000|2022-02-18 09:00:00|4250.37|4250.37|4250.27|4250.27|4253.31|4253.31|4238.14|4238.14|0
1645178400000|2022-02-18 10:00:00|4249.92|4249.92|4259.23|4259.23|4265.82|4265.82|4249.39|4249.39|0
1645182000000|2022-02-18 11:00:00|4259.06|4259.06|4273.87|4273.87|4273.87|4273.87|4256.87|4256.87|0
1645185600000|2022-02-18 12:00:00|4274.09|4274.09|4270.04|4270.04|4274.26|4274.26|4268.66|4268.66|0
1645189200000|2022-02-18 13:00:00|4269.89|4269.89|4262.21|4262.21|4271.49|4271.49|4253.2|4253.2|0
1645192800000|2022-02-18 14:00:00|4262.54|4262.54|4274.21|4274.21|4277.15|4277.15|4258.02|4258.02|0
1645196400000|2022-02-18 15:00:00|4273.68|4273.68|4261.33|4261.33|4276.94|4276.94|4252.17|4252.17|0
1645200000000|2022-02-18 16:00:00|4260.98|4260.98|4252.14|4252.14|4260.98|4260.98|4247.89|4247.89|0
1645430400000|2022-02-21 08:00:00|4285.17|4285.17|4294.37|4294.37|4304.15|4304.15|4285.17|4285.17|0
1645434000000|2022-02-21 09:00:00|4294|4294|4285.33|4285.33|4294|4294|4279.63|4279.63|0
1645437600000|2022-02-21 10:00:00|4285.69|4285.69|4255.9|4255.9|4285.72|4285.72|4255.06|4255.06|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4245.54|4245.54|4257.14|4257.14|4236.81|4236.81|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4236.45|4236.45|4244.87|4244.87|4228.88|4228.88|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4226.23|4226.23|4237.27|4237.27|4219.61|4219.61|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4227.52|4227.52|4239.86|4239.86|4223.23|4223.23|0
1645455600000|2022-02-21 15:00:00|4227.34|4227.34|4229.18|4229.18|4239.71|4239.71|4223.54|4223.54|0
1645459200000|2022-02-21 16:00:00|4229.39|4229.39|4221.83|4221.83|4233.71|4233.71|4221.47|4221.47|0
1645516800000|2022-02-22 08:00:00|4196.43|4196.43|4230.17|4230.17|4231.84|4231.84|4192.34|4192.34|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4213.36|4213.36|4235.08|4235.08|4212.45|4212.45|0
1645524000000|2022-02-22 10:00:00|4213.89|4213.89|4252.51|4252.51|4253.22|4253.22|4213.48|4213.48|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4248.84|4248.84|4259.59|4259.59|4240.63|4240.63|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4254.83|4254.83|4256.92|4256.92|4243.52|4243.52|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4252.59|4252.59|4255.15|4255.15|4239.41|4239.41|0
1645538400000|2022-02-22 14:00:00|4252.44|4252.44|4264.7|4264.7|4266.94|4266.94|4247.48|4247.48|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4263.81|4263.81|4274.26|4274.26|4262.02|4262.02|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4257.86|4257.86|4268.68|4268.68|4255.96|4255.96|0
1645603200000|2022-02-23 08:00:00|4283.34|4283.34|4304.03|4304.03|4306|4306|4281.02|4281.02|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4285.4|4285.4|4316.49|4316.49|4284.34|4284.34|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4292.03|4292.03|4297.61|4297.61|4277.06|4277.06|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4296.45|4296.45|4299.94|4299.94|4291.25|4291.25|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4304.52|4304.52|4306.38|4306.38|4296.57|4296.57|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4303.87|4303.87|4310.37|4310.37|4296.87|4296.87|0
1645624800000|2022-02-23 14:00:00|4304.05|4304.05|4295.5|4295.5|4318.61|4318.61|4294.27|4294.27|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4286.97|4286.97|4299.8|4299.8|4275.21|4275.21|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4280.71|4280.71|4288.47|4288.47|4277.16|4277.16|0
1645689600000|2022-02-24 08:00:00|4191.37|4191.37|4202.69|4202.69|4214.07|4214.07|4164.78|4164.78|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4169.31|4169.31|4213.08|4213.08|4149.55|4149.55|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4195.67|4195.67|4217.6|4217.6|4142.19|4142.19|0
1645700400000|2022-02-24 11:00:00|4195|4195|4180|4180|4206.82|4206.82|4160.81|4160.81|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4232.59|4232.59|4238.54|4238.54|4148.28|4148.28|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4241.7|4241.7|4259.96|4259.96|4200.24|4200.24|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4234.78|4234.78|4242.85|4242.85|4205.6|4205.6|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4291.01|4291.01|4293.66|4293.66|4217.5|4217.5|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4240.1|4240.1|4300.86|4300.86|4237.25|4237.25|0
1645776000000|2022-02-25 08:00:00|4355.49|4355.49|4350.76|4350.76|4366.56|4366.56|4312.57|4312.57|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4339.09|4339.09|4352.84|4352.84|4315.64|4315.64|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4354.31|4354.31|4375.78|4375.78|4331.4|4331.4|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4353.58|4353.58|4363.6|4363.6|4339.91|4339.91|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4371.8|4371.8|4374.45|4374.45|4335.37|4335.37|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4361.08|4361.08|4372.8|4372.8|4350.57|4350.57|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4353.13|4353.13|4373.73|4373.73|4352.79|4352.79|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4338.93|4338.93|4355.64|4355.64|4331.25|4331.25|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4349.18|4349.18|4356.68|4356.68|4335.19|4335.19|0
1645430400000|2022-02-21 08:00:00|4285.17|4285.17|4294.37|4294.37|4304.15|4304.15|4285.17|4285.17|0
1645434000000|2022-02-21 09:00:00|4294|4294|4285.33|4285.33|4294|4294|4279.63|4279.63|0
1645437600000|2022-02-21 10:00:00|4285.69|4285.69|4255.9|4255.9|4285.72|4285.72|4255.06|4255.06|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4245.54|4245.54|4257.14|4257.14|4236.81|4236.81|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4236.45|4236.45|4244.87|4244.87|4228.88|4228.88|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4226.23|4226.23|4237.27|4237.27|4219.61|4219.61|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4227.52|4227.52|4239.86|4239.86|4223.23|4223.23|0
1645455600000|2022-02-21 15:00:00|4227.34|4227.34|4229.18|4229.18|4239.71|4239.71|4223.54|4223.54|0
1645459200000|2022-02-21 16:00:00|4229.39|4229.39|4221.83|4221.83|4233.71|4233.71|4221.47|4221.47|0
1645516800000|2022-02-22 08:00:00|4196.43|4196.43|4230.17|4230.17|4231.84|4231.84|4192.34|4192.34|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4213.36|4213.36|4235.08|4235.08|4212.45|4212.45|0
1645524000000|2022-02-22 10:00:00|4213.89|4213.89|4252.51|4252.51|4253.22|4253.22|4213.48|4213.48|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4248.84|4248.84|4259.59|4259.59|4240.63|4240.63|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4254.83|4254.83|4256.92|4256.92|4243.52|4243.52|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4252.59|4252.59|4255.15|4255.15|4239.41|4239.41|0
1645538400000|2022-02-22 14:00:00|4252.44|4252.44|4264.7|4264.7|4266.94|4266.94|4247.48|4247.48|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4263.81|4263.81|4274.26|4274.26|4262.02|4262.02|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4257.86|4257.86|4268.68|4268.68|4255.96|4255.96|0
1645603200000|2022-02-23 08:00:00|4283.34|4283.34|4304.03|4304.03|4306|4306|4281.02|4281.02|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4285.4|4285.4|4316.49|4316.49|4284.34|4284.34|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4292.03|4292.03|4297.61|4297.61|4277.06|4277.06|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4296.45|4296.45|4299.94|4299.94|4291.25|4291.25|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4304.52|4304.52|4306.38|4306.38|4296.57|4296.57|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4303.87|4303.87|4310.37|4310.37|4296.87|4296.87|0
1645624800000|2022-02-23 14:00:00|4304.05|4304.05|4295.5|4295.5|4318.61|4318.61|4294.27|4294.27|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4286.97|4286.97|4299.8|4299.8|4275.21|4275.21|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4280.71|4280.71|4288.47|4288.47|4277.16|4277.16|0
1645689600000|2022-02-24 08:00:00|4191.37|4191.37|4202.69|4202.69|4214.07|4214.07|4164.78|4164.78|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4169.31|4169.31|4213.08|4213.08|4149.55|4149.55|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4195.67|4195.67|4217.6|4217.6|4142.19|4142.19|0
1645700400000|2022-02-24 11:00:00|4195|4195|4180|4180|4206.82|4206.82|4160.81|4160.81|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4232.59|4232.59|4238.54|4238.54|4148.28|4148.28|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4241.7|4241.7|4259.96|4259.96|4200.24|4200.24|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4234.78|4234.78|4242.85|4242.85|4205.6|4205.6|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4291.01|4291.01|4293.66|4293.66|4217.5|4217.5|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4240.1|4240.1|4300.86|4300.86|4237.25|4237.25|0
1645776000000|2022-02-25 08:00:00|4355.49|4355.49|4350.76|4350.76|4366.56|4366.56|4312.57|4312.57|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4339.09|4339.09|4352.84|4352.84|4315.64|4315.64|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4354.31|4354.31|4375.78|4375.78|4331.4|4331.4|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4353.58|4353.58|4363.6|4363.6|4339.91|4339.91|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4371.8|4371.8|4374.45|4374.45|4335.37|4335.37|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4361.08|4361.08|4372.8|4372.8|4350.57|4350.57|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4353.13|4353.13|4373.73|4373.73|4352.79|4352.79|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4338.93|4338.93|4355.64|4355.64|4331.25|4331.25|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4349.18|4349.18|4356.68|4356.68|4335.19|4335.19|0
1646035200000|2022-02-28 08:00:00|4666.1|4666.1|4697.03|4697.03|4713.85|4713.85|4661.41|4661.41|0
1646038800000|2022-02-28 09:00:00|4695.69|4695.69|4693.8|4693.8|4708.98|4708.98|4673.25|4673.25|0
1646042400000|2022-02-28 10:00:00|4694.47|4694.47|4712.96|4712.96|4747.71|4747.71|4693.8|4693.8|0
1646046000000|2022-02-28 11:00:00|4712.91|4712.91|4665.28|4665.28|4717.85|4717.85|4663.72|4663.72|0
1646049600000|2022-02-28 12:00:00|4665.11|4665.11|4609.59|4609.59|4680.75|4680.75|4606.52|4606.52|0
1646053200000|2022-02-28 13:00:00|4610.26|4610.26|4569.47|4569.47|4612.4|4612.4|4551.81|4551.81|0
1646056800000|2022-02-28 14:00:00|4568.8|4568.8|4611.76|4611.76|4628.36|4628.36|4563.43|4563.43|0
1646060400000|2022-02-28 15:00:00|4611.94|4611.94|4608.36|4608.36|4617.3|4617.3|4586.79|4586.79|0
1646064000000|2022-02-28 16:00:00|4609.08|4609.08|4622.24|4622.24|4628.97|4628.97|4584.25|4584.25|0
1646121600000|2022-03-01 08:00:00|4590.57|4590.57|4631.22|4631.22|4638.45|4638.45|4586.83|4586.83|0
1646125200000|2022-03-01 09:00:00|4629.46|4629.46|4631.69|4631.69|4640.9|4640.9|4619.07|4619.07|0
1646128800000|2022-03-01 10:00:00|4630.99|4630.99|4665.05|4665.05|4671.51|4671.51|4623.4|4623.4|0
1646132400000|2022-03-01 11:00:00|4663.72|4663.72|4646.6|4646.6|4671.63|4671.63|4630.41|4630.41|0
1646136000000|2022-03-01 12:00:00|4646.82|4646.82|4625.51|4625.51|4656.95|4656.95|4625.51|4625.51|0
1646139600000|2022-03-01 13:00:00|4626.18|4626.18|4634.21|4634.21|4647.32|4647.32|4619.36|4619.36|0
1646143200000|2022-03-01 14:00:00|4633.54|4633.54|4663.65|4663.65|4663.65|4663.65|4631.38|4631.38|0
1646146800000|2022-03-01 15:00:00|4663.76|4663.76|4641.7|4641.7|4670.44|4670.44|4639.14|4639.14|0
1646150400000|2022-03-01 16:00:00|4641.41|4641.41|4621.28|4621.28|4643.11|4643.11|4614.1|4614.1|0
1646208000000|2022-03-02 08:00:00|4568.54|4568.54|4593.22|4593.22|4615.76|4615.76|4566.17|4566.17|0
1646211600000|2022-03-02 09:00:00|4593.45|4593.45|4622.55|4622.55|4635.15|4635.15|4578.48|4578.48|0
1646215200000|2022-03-02 10:00:00|4621.21|4621.21|4616.86|4616.86|4646.45|4646.45|4595.73|4595.73|0
1646218800000|2022-03-02 11:00:00|4616.24|4616.24|4577.52|4577.52|4621.73|4621.73|4577.52|4577.52|0
1646222400000|2022-03-02 12:00:00|4577.61|4577.61|4558.64|4558.64|4591.71|4591.71|4550.52|4550.52|0
1646226000000|2022-03-02 13:00:00|4558.49|4558.49|4565.39|4565.39|4569.53|4569.53|4549.36|4549.36|0
1646229600000|2022-03-02 14:00:00|4564.72|4564.72|4594.97|4594.97|4602.3|4602.3|4549.77|4549.77|0
1646233200000|2022-03-02 15:00:00|4594.3|4594.3|4611.96|4611.96|4631.49|4631.49|4593.44|4593.44|0
1646236800000|2022-03-02 16:00:00|4612.63|4612.63|4614.92|4614.92|4630.67|4630.67|4609.11|4609.11|0
1646294400000|2022-03-03 08:00:00|4570.09|4570.09|4598.25|4598.25|4607.2|4607.2|4568.92|4568.92|0
1646298000000|2022-03-03 09:00:00|4598.92|4598.92|4596.32|4596.32|4601.73|4601.73|4554.97|4554.97|0
1646301600000|2022-03-03 10:00:00|4596.65|4596.65|4610.25|4610.25|4613.92|4613.92|4576.17|4576.17|0
1646305200000|2022-03-03 11:00:00|4609.58|4609.58|4621.22|4621.22|4637.79|4637.79|4608.91|4608.91|0
1646308800000|2022-03-03 12:00:00|4620.41|4620.41|4614.44|4614.44|4634.96|4634.96|4614.44|4614.44|0
1646312400000|2022-03-03 13:00:00|4614.73|4614.73|4616.79|4616.79|4620.93|4620.93|4605.12|4605.12|0
1646316000000|2022-03-03 14:00:00|4616.62|4616.62|4522.46|4522.46|4619.88|4619.88|4522.46|4522.46|0
1646319600000|2022-03-03 15:00:00|4520.45|4520.45|4502.54|4502.54|4526.21|4526.21|4494.55|4494.55|0
1646323200000|2022-03-03 16:00:00|4501.87|4501.87|4473.63|4473.63|4502.72|4502.72|4473.63|4473.63|0
1646380800000|2022-03-04 08:00:00|4466.22|4466.22|4446.02|4446.02|4466.22|4466.22|4432.12|4432.12|0
1646384400000|2022-03-04 09:00:00|4445.35|4445.35|4427.97|4427.97|4449.54|4449.54|4410.03|4410.03|0
1646388000000|2022-03-04 10:00:00|4426.91|4426.91|4454.85|4454.85|4469.95|4469.95|4423.47|4423.47|0
1646391600000|2022-03-04 11:00:00|4455.11|4455.11|4433.08|4433.08|4464.78|4464.78|4429.91|4429.91|0
1646395200000|2022-03-04 12:00:00|4433.17|4433.17|4413.13|4413.13|4433.75|4433.75|4404.03|4404.03|0
1646398800000|2022-03-04 13:00:00|4413.04|4413.04|4409.54|4409.54|4418.27|4418.27|4395.57|4395.57|0
1646402400000|2022-03-04 14:00:00|4408.87|4408.87|4429.97|4429.97|4429.97|4429.97|4403.49|4403.49|0
1646406000000|2022-03-04 15:00:00|4429.3|4429.3|4425.4|4425.4|4436.01|4436.01|4412.69|4412.69|0
1646409600000|2022-03-04 16:00:00|4425.13|4425.13|4413.11|4413.11|4427.33|4427.33|4411.14|4411.14|0
1646640000000|2022-03-07 08:00:00|4430.82|4430.82|4514.42|4514.42|4533.1|4533.1|4424.42|4424.42|0
1646643600000|2022-03-07 09:00:00|4515.3|4515.3|4544.72|4544.72|4547.71|4547.71|4478.28|4478.28|0
1646647200000|2022-03-07 10:00:00|4543.58|4543.58|4524.84|4524.84|4547.78|4547.78|4519.02|4519.02|0
1646650800000|2022-03-07 11:00:00|4525.9|4525.9|4572.56|4572.56|4576.56|4576.56|4514.27|4514.27|0
1646654400000|2022-03-07 12:00:00|4572.44|4572.44|4538.08|4538.08|4619.11|4619.11|4536.47|4536.47|0
1646658000000|2022-03-07 13:00:00|4539.42|4539.42|4577.23|4577.23|4580.58|4580.58|4535.29|4535.29|0
1646661600000|2022-03-07 14:00:00|4576.56|4576.56|4594.01|4594.01|4619.81|4619.81|4576.56|4576.56|0
1646665200000|2022-03-07 15:00:00|4594.45|4594.45|4582.96|4582.96|4605.73|4605.73|4569.18|4569.18|0
1646668800000|2022-03-07 16:00:00|4582.29|4582.29|4551.43|4551.43|4587.08|4587.08|4549.93|4549.93|0
1646726400000|2022-03-08 08:00:00|4527.32|4527.32|4567.06|4567.06|4575.58|4575.58|4525.31|4525.31|0
1646730000000|2022-03-08 09:00:00|4566.71|4566.71|4565.98|4565.98|4592.83|4592.83|4558.78|4558.78|0
1646733600000|2022-03-08 10:00:00|4565.71|4565.71|4555.37|4555.37|4582.62|4582.62|4554.91|4554.91|0
1646737200000|2022-03-08 11:00:00|4555.19|4555.19|4597.94|4597.94|4599.28|4599.28|4547.4|4547.4|0
1646740800000|2022-03-08 12:00:00|4597.68|4597.68|4610.57|4610.57|4616.22|4616.22|4592.82|4592.82|0
1646744400000|2022-03-08 13:00:00|4609.9|4609.9|4615.97|4615.97|4627.56|4627.56|4592.44|4592.44|0
1646748000000|2022-03-08 14:00:00|4615.3|4615.3|4617.58|4617.58|4623.47|4623.47|4595.75|4595.75|0
1646751600000|2022-03-08 15:00:00|4616.24|4616.24|4605.78|4605.78|4626.99|4626.99|4589.34|4589.34|0
1646755200000|2022-03-08 16:00:00|4606.49|4606.49|4606.33|4606.33|4612.6|4612.6|4579.43|4579.43|0
1646812800000|2022-03-09 08:00:00|4674.76|4674.76|4643.16|4643.16|4691.03|4691.03|4635.06|4635.06|0
1646816400000|2022-03-09 09:00:00|4642.27|4642.27|4598.03|4598.03|4659.14|4659.14|4586.89|4586.89|0
1646820000000|2022-03-09 10:00:00|4597.24|4597.24|4556.73|4556.73|4597.33|4597.33|4548.49|4548.49|0
1646823600000|2022-03-09 11:00:00|4555.41|4555.41|4516.69|4516.69|4559.51|4559.51|4516.69|4516.69|0
1646827200000|2022-03-09 12:00:00|4516.36|4516.36|4498.26|4498.26|4531.8|4531.8|4495.2|4495.2|0
1646830800000|2022-03-09 13:00:00|4498.7|4498.7|4463.32|4463.32|4499.93|4499.93|4456.75|4456.75|0
1646834400000|2022-03-09 14:00:00|4463.46|4463.46|4515.85|4515.85|4515.93|4515.93|4459.76|4459.76|0
1646838000000|2022-03-09 15:00:00|4517.26|4517.26|4527.01|4527.01|4529|4529|4488.66|4488.66|0
1646841600000|2022-03-09 16:00:00|4527.15|4527.15|4541|4541|4543.16|4543.16|4523.21|4523.21|0
1646899200000|2022-03-10 08:00:00|4554.05|4554.05|4510.33|4510.33|4562.16|4562.16|4503.44|4503.44|0
1646902800000|2022-03-10 09:00:00|4512.34|4512.34|4535.69|4535.69|4551.99|4551.99|4512.34|4512.34|0
1646906400000|2022-03-10 10:00:00|4535.16|4535.16|4529.96|4529.96|4542.37|4542.37|4519.21|4519.21|0
1646910000000|2022-03-10 11:00:00|4530.63|4530.63|4516.54|4516.54|4537.04|4537.04|4512.07|4512.07|0
1646913600000|2022-03-10 12:00:00|4515.87|4515.87|4481.05|4481.05|4518.21|4518.21|4464.13|4464.13|0
1646917200000|2022-03-10 13:00:00|4482.34|4482.34|4509.74|4509.74|4515.61|4515.61|4477.75|4477.75|0
1646920800000|2022-03-10 14:00:00|4511.75|4511.75|4545.39|4545.39|4546.72|4546.72|4504.12|4504.12|0
1646924400000|2022-03-10 15:00:00|4544.05|4544.05|4558.21|4558.21|4563.95|4563.95|4543.65|4543.65|0
1646928000000|2022-03-10 16:00:00|4558.03|4558.03|4538.16|4538.16|4560.48|4560.48|4528.69|4528.69|0
1646985600000|2022-03-11 08:00:00|4627|4627|4603.71|4603.71|4631.49|4631.49|4578.77|4578.77|0
1646989200000|2022-03-11 09:00:00|4605.05|4605.05|4596.14|4596.14|4611.15|4611.15|4582.58|4582.58|0
1646992800000|2022-03-11 10:00:00|4596.76|4596.76|4573.77|4573.77|4606.36|4606.36|4571.29|4571.29|0
1646996400000|2022-03-11 11:00:00|4575.11|4575.11|4575.86|4575.86|4620.43|4620.43|4561.91|4561.91|0
1647000000000|2022-03-11 12:00:00|4575.74|4575.74|4588.76|4588.76|4598.22|4598.22|4568.46|4568.46|0
1647003600000|2022-03-11 13:00:00|4590.77|4590.77|4604.14|4604.14|4615.72|4615.72|4589.48|4589.48|0
1647007200000|2022-03-11 14:00:00|4604.81|4604.81|4601.97|4601.97|4608.3|4608.3|4589.53|4589.53|0
1647010800000|2022-03-11 15:00:00|4601.18|4601.18|4604.28|4604.28|4613.05|4613.05|4595.12|4595.12|0
1647014400000|2022-03-11 16:00:00|4604.1|4604.1|4576.61|4576.61|4604.77|4604.77|4573.89|4573.89|0
1647244800000|2022-03-14 08:00:00|4651.09|4651.09|4663.76|4663.76|4663.76|4663.76|4634.9|4634.9|0
1647248400000|2022-03-14 09:00:00|4665.1|4665.1|4654.99|4654.99|4667.77|4667.77|4652.78|4652.78|0
1647252000000|2022-03-14 10:00:00|4655.15|4655.15|4653.13|4653.13|4669.8|4669.8|4651.39|4651.39|0
1647255600000|2022-03-14 11:00:00|4653.78|4653.78|4647.66|4647.66|4668.24|4668.24|4640.59|4640.59|0
1647259200000|2022-03-14 12:00:00|4647.61|4647.61|4646.92|4646.92|4659.05|4659.05|4642.46|4642.46|0
1647262800000|2022-03-14 13:00:00|4646.25|4646.25|4612.15|4612.15|4649.45|4649.45|4604.19|4604.19|0
1647266400000|2022-03-14 14:00:00|4611.48|4611.48|4592.33|4592.33|4613.85|4613.85|4590.4|4590.4|0
1647270000000|2022-03-14 15:00:00|4593|4593|4566.45|4566.45|4593.81|4593.81|4548.77|4548.77|0
1647273600000|2022-03-14 16:00:00|4566.01|4566.01|4561.61|4561.61|4570.74|4570.74|4549.15|4549.15|0
1647331200000|2022-03-15 08:00:00|4546.47|4546.47|4523.86|4523.86|4549.12|4549.12|4520.89|4520.89|0
1647334800000|2022-03-15 09:00:00|4524.53|4524.53|4531.42|4531.42|4540.59|4540.59|4524.36|4524.36|0
1647338400000|2022-03-15 10:00:00|4531.86|4531.86|4513.54|4513.54|4542.98|4542.98|4511.89|4511.89|0
1647342000000|2022-03-15 11:00:00|4513.42|4513.42|4522.13|4522.13|4534.17|4534.17|4512.54|4512.54|0
1647345600000|2022-03-15 12:00:00|4523.47|4523.47|4542.2|4542.2|4552.08|4552.08|4520|4520|0
1647349200000|2022-03-15 13:00:00|4541.53|4541.53|4547.71|4547.71|4552.2|4552.2|4539.21|4539.21|0
1647352800000|2022-03-15 14:00:00|4547.44|4547.44|4571.89|4571.89|4572.19|4572.19|4539.76|4539.76|0
1647356400000|2022-03-15 15:00:00|4572.07|4572.07|4561.73|4561.73|4587.04|4587.04|4544.41|4544.41|0
1647360000000|2022-03-15 16:00:00|4561.57|4561.57|4596.55|4596.55|4601.52|4601.52|4559.16|4559.16|0
1647417600000|2022-03-16 08:00:00|4550.77|4550.77|4564.28|4564.28|4572.65|4572.65|4547.21|4547.21|0
1647421200000|2022-03-16 09:00:00|4562.28|4562.28|4553.16|4553.16|4562.28|4562.28|4529.33|4529.33|0
1647424800000|2022-03-16 10:00:00|4553.69|4553.69|4544.25|4544.25|4554.39|4554.39|4526.15|4526.15|0
1647428400000|2022-03-16 11:00:00|4544.92|4544.92|4542.69|4542.69|4578.74|4578.74|4534.23|4534.23|0
1647432000000|2022-03-16 12:00:00|4542.84|4542.84|4533.84|4533.84|4550.64|4550.64|4533.63|4533.63|0
1647435600000|2022-03-16 13:00:00|4534.37|4534.37|4524.71|4524.71|4534.55|4534.55|4513.74|4513.74|0
1647439200000|2022-03-16 14:00:00|4525.38|4525.38|4489.93|4489.93|4532.09|4532.09|4482.07|4482.07|0
1647442800000|2022-03-16 15:00:00|4490.17|4490.17|4486.78|4486.78|4528.68|4528.68|4477.85|4477.85|0
1647446400000|2022-03-16 16:00:00|4486.62|4486.62|4504.12|4504.12|4504.12|4504.12|4486.36|4486.36|0
1647504000000|2022-03-17 08:00:00|4448.41|4448.41|4446.85|4446.85|4454.62|4454.62|4414.95|4414.95|0
1647507600000|2022-03-17 09:00:00|4446.49|4446.49|4466.77|4466.77|4479.23|4479.23|4446.49|4446.49|0
1647511200000|2022-03-17 10:00:00|4466.88|4466.88|4488.07|4488.07|4492.16|4492.16|4460.42|4460.42|0
1647514800000|2022-03-17 11:00:00|4487.18|4487.18|4505.62|4505.62|4512.01|4512.01|4485.02|4485.02|0
1647518400000|2022-03-17 12:00:00|4505.71|4505.71|4504.24|4504.24|4519.64|4519.64|4502.33|4502.33|0
1647522000000|2022-03-17 13:00:00|4504.53|4504.53|4509.7|4509.7|4519.92|4519.92|4502.61|4502.61|0
1647525600000|2022-03-17 14:00:00|4509.08|4509.08|4525.88|4525.88|4532.37|4532.37|4508.02|4508.02|0
1647529200000|2022-03-17 15:00:00|4526.04|4526.04|4538.39|4538.39|4545.68|4545.68|4525.13|4525.13|0
1647532800000|2022-03-17 16:00:00|4538.54|4538.54|4556.69|4556.69|4557.79|4557.79|4536.69|4536.69|0
1647590400000|2022-03-18 08:00:00|4539.83|4539.83|4546.63|4546.63|4563.11|4563.11|4536.79|4536.79|0
1647594000000|2022-03-18 09:00:00|4545.29|4545.29|4539.23|4539.23|4548.31|4548.31|4535.57|4535.57|0
1647597600000|2022-03-18 10:00:00|4539.05|4539.05|4512.17|4512.17|4550.06|4550.06|4510.98|4510.98|0
1647601200000|2022-03-18 11:00:00|4513.76|4513.76|4535.78|4535.78|4541.54|4541.54|4503.46|4503.46|0
1647604800000|2022-03-18 12:00:00|4535.94|4535.94|4525.66|4525.66|4540.26|4540.26|4522.76|4522.76|0
1647608400000|2022-03-18 13:00:00|4525.54|4525.54|4527.3|4527.3|4541.74|4541.74|4519.56|4519.56|0
1647612000000|2022-03-18 14:00:00|4527.12|4527.12|4526.83|4526.83|4541.79|4541.79|4525.23|4525.23|0
1647615600000|2022-03-18 15:00:00|4526.16|4526.16|4521.89|4521.89|4537.19|4537.19|4518.27|4518.27|0
1647619200000|2022-03-18 16:00:00|4521.98|4521.98|4533.42|4533.42|4533.42|4533.42|4514.93|4514.93|0
1647849600000|2022-03-21 08:00:00|4552.88|4552.88|4550.92|4550.92|4563.78|4563.78|4542.96|4542.96|0
1647853200000|2022-03-21 09:00:00|4551.19|4551.19|4549.7|4549.7|4561.14|4561.14|4541.64|4541.64|0
1647856800000|2022-03-21 10:00:00|4550.23|4550.23|4550.12|4550.12|4556.63|4556.63|4542.94|4542.94|0
1647860400000|2022-03-21 11:00:00|4549.96|4549.96|4537.76|4537.76|4553.08|4553.08|4536.89|4536.89|0
1647864000000|2022-03-21 12:00:00|4538.11|4538.11|4542.07|4542.07|4544.74|4544.74|4528.61|4528.61|0
1647867600000|2022-03-21 13:00:00|4541.4|4541.4|4538.16|4538.16|4550.72|4550.72|4536.24|4536.24|0
1647871200000|2022-03-21 14:00:00|4537.54|4537.54|4557.33|4557.33|4563.78|4563.78|4536.9|4536.9|0
1647874800000|2022-03-21 15:00:00|4556.66|4556.66|4559.51|4559.51|4566.42|4566.42|4554.91|4554.91|0
1647878400000|2022-03-21 16:00:00|4559.39|4559.39|4581.53|4581.53|4581.84|4581.84|4555.73|4555.73|0
1647936000000|2022-03-22 08:00:00|4573.87|4573.87|4609.96|4609.96|4624.28|4624.28|4573.87|4573.87|0
1647939600000|2022-03-22 09:00:00|4609.44|4609.44|4590.28|4590.28|4611.53|4611.53|4584.67|4584.67|0
1647943200000|2022-03-22 10:00:00|4589.49|4589.49|4591.42|4591.42|4595.32|4595.32|4582.56|4582.56|0
1647946800000|2022-03-22 11:00:00|4591.6|4591.6|4591.99|4591.99|4596.71|4596.71|4588.09|4588.09|0
1647950400000|2022-03-22 12:00:00|4592.25|4592.25|4581.86|4581.86|4597.18|4597.18|4578.19|4578.19|0
1647954000000|2022-03-22 13:00:00|4582.04|4582.04|4594.98|4594.98|4596.78|4596.78|4577.08|4577.08|0
1647957600000|2022-03-22 14:00:00|4595.65|4595.65|4578.9|4578.9|4598.02|4598.02|4575.85|4575.85|0
1647961200000|2022-03-22 15:00:00|4579.25|4579.25|4610.09|4610.09|4610.09|4610.09|4577.58|4577.58|0
1647964800000|2022-03-22 16:00:00|4609.56|4609.56|4610.5|4610.5|4611.58|4611.58|4606.36|4606.36|0
1648022400000|2022-03-23 08:00:00|4658.59|4658.59|4658.91|4658.91|4666.9|4666.9|4644.4|4644.4|0
1648026000000|2022-03-23 09:00:00|4658.38|4658.38|4658.17|4658.17|4673.02|4673.02|4657.29|4657.29|0
1648029600000|2022-03-23 10:00:00|4658.84|4658.84|4658.38|4658.38|4663.19|4663.19|4649.51|4649.51|0
1648033200000|2022-03-23 11:00:00|4658.09|4658.09|4640|4640|4659.58|4659.58|4638.01|4638.01|0
1648036800000|2022-03-23 12:00:00|4639.67|4639.67|4631.79|4631.79|4643.96|4643.96|4626.9|4626.9|0
1648040400000|2022-03-23 13:00:00|4631.71|4631.71|4621.9|4621.9|4634.83|4634.83|4613.53|4613.53|0
1648044000000|2022-03-23 14:00:00|4622.07|4622.07|4604.67|4604.67|4628.32|4628.32|4600.28|4600.28|0
1648047600000|2022-03-23 15:00:00|4602.66|4602.66|4613.75|4613.75|4624.16|4624.16|4597.15|4597.15|0
1648051200000|2022-03-23 16:00:00|4613.92|4613.92|4603.06|4603.06|4618.31|4618.31|4602.54|4602.54|0
1648108800000|2022-03-24 08:00:00|4606.85|4606.85|4611.06|4611.06|4613.5|4613.5|4600.91|4600.91|0
1648112400000|2022-03-24 09:00:00|4611.39|4611.39|4613.43|4613.43|4622.25|4622.25|4600.3|4600.3|0
1648116000000|2022-03-24 10:00:00|4612.73|4612.73|4619.9|4619.9|4620.43|4620.43|4600.99|4600.99|0
1648119600000|2022-03-24 11:00:00|4620.05|4620.05|4623.17|4623.17|4633.14|4633.14|4612.27|4612.27|0
1648123200000|2022-03-24 12:00:00|4622.99|4622.99|4614.59|4614.59|4625|4625|4602.48|4602.48|0
1648126800000|2022-03-24 13:00:00|4614.14|4614.14|4616.89|4616.89|4629.56|4629.56|4608.87|4608.87|0
1648130400000|2022-03-24 14:00:00|4617.56|4617.56|4626.65|4626.65|4626.65|4626.65|4610.37|4610.37|0
1648134000000|2022-03-24 15:00:00|4626.3|4626.3|4628.25|4628.25|4651.22|4651.22|4624.07|4624.07|0
1648137600000|2022-03-24 16:00:00|4628.48|4628.48|4635.81|4635.81|4635.81|4635.81|4623.62|4623.62|0
1648195200000|2022-03-25 08:00:00|4662.71|4662.71|4656.77|4656.77|4674.36|4674.36|4647.7|4647.7|0
1648198800000|2022-03-25 09:00:00|4656.93|4656.93|4647.24|4647.24|4661.78|4661.78|4637.58|4637.58|0
1648202400000|2022-03-25 10:00:00|4646.57|4646.57|4667.9|4667.9|4669.48|4669.48|4646.54|4646.54|0
1648206000000|2022-03-25 11:00:00|4668.02|4668.02|4687.05|4687.05|4688.82|4688.82|4666.67|4666.67|0
1648209600000|2022-03-25 12:00:00|4687.72|4687.72|4699.8|4699.8|4701.31|4701.31|4678.11|4678.11|0
1648213200000|2022-03-25 13:00:00|4701.14|4701.14|4705.45|4705.45|4710.44|4710.44|4695.43|4695.43|0
1648216800000|2022-03-25 14:00:00|4704.78|4704.78|4703.62|4703.62|4714.47|4714.47|4698.94|4698.94|0
1648220400000|2022-03-25 15:00:00|4702.95|4702.95|4704.57|4704.57|4715.8|4715.8|4693.24|4693.24|0
1648224000000|2022-03-25 16:00:00|4704.74|4704.74|4850.59|4850.59|4853.03|4853.03|4700.4|4700.4|0
1648450800000|2022-03-28 07:00:00|4772.49|4772.49|4731.67|4731.67|4788.92|4788.92|4722.5|4722.5|0
1648454400000|2022-03-28 08:00:00|4732.2|4732.2|4686.66|4686.66|4733|4733|4678.84|4678.84|0
1648458000000|2022-03-28 09:00:00|4686.4|4686.4|4688.1|4688.1|4696.42|4696.42|4681.4|4681.4|0
1648461600000|2022-03-28 10:00:00|4687.93|4687.93|4691.12|4691.12|4704.36|4704.36|4684.56|4684.56|0
1648465200000|2022-03-28 11:00:00|4691.02|4691.02|4681.45|4681.45|4704.56|4704.56|4678.31|4678.31|0
1648468800000|2022-03-28 12:00:00|4681.37|4681.37|4665.01|4665.01|4681.37|4681.37|4658.74|4658.74|0
1648472400000|2022-03-28 13:00:00|4665.45|4665.45|4648.96|4648.96|4674.79|4674.79|4639.01|4639.01|0
1648476000000|2022-03-28 14:00:00|4648.29|4648.29|4647.44|4647.44|4663.58|4663.58|4644.26|4644.26|0
1648479600000|2022-03-28 15:00:00|4647.88|4647.88|4657.01|4657.01|4661.79|4661.79|4642.73|4642.73|0
1648537200000|2022-03-29 07:00:00|4644.87|4644.87|4616.51|4616.51|4654.73|4654.73|4608.61|4608.61|0
1648540800000|2022-03-29 08:00:00|4616.68|4616.68|4635.07|4635.07|4635.07|4635.07|4607.28|4607.28|0
1648544400000|2022-03-29 09:00:00|4635.34|4635.34|4598.18|4598.18|4648.91|4648.91|4595.75|4595.75|0
1648548000000|2022-03-29 10:00:00|4598.71|4598.71|4601.56|4601.56|4613.28|4613.28|4594.19|4594.19|0
1648551600000|2022-03-29 11:00:00|4601.4|4601.4|4593.18|4593.18|4625.86|4625.86|4588.84|4588.84|0
1648555200000|2022-03-29 12:00:00|4593.85|4593.85|4584.52|4584.52|4621.26|4621.26|4577.4|4577.4|0
1648558800000|2022-03-29 13:00:00|4585.19|4585.19|4589.46|4589.46|4600.8|4600.8|4563.06|4563.06|0
1648562400000|2022-03-29 14:00:00|4588.79|4588.79|4624.38|4624.38|4626.22|4626.22|4579.63|4579.63|0
1648566000000|2022-03-29 15:00:00|4623.71|4623.71|4614.42|4614.42|4634.56|4634.56|4611.44|4611.44|0
1648623600000|2022-03-30 07:00:00|4624.18|4624.18|4611.63|4611.63|4624.54|4624.54|4607.86|4607.86|0
1648627200000|2022-03-30 08:00:00|4612.3|4612.3|4602.86|4602.86|4616|4616|4596.32|4596.32|0
1648630800000|2022-03-30 09:00:00|4602.19|4602.19|4603.66|4603.66|4610.52|4610.52|4598.6|4598.6|0
1648634400000|2022-03-30 10:00:00|4603.48|4603.48|4606.42|4606.42|4616.96|4616.96|4596.16|4596.16|0
1648638000000|2022-03-30 11:00:00|4606.95|4606.95|4591.95|4591.95|4625.5|4625.5|4590.36|4590.36|0
1648641600000|2022-03-30 12:00:00|4592.28|4592.28|4608.44|4608.44|4614.95|4614.95|4587.63|4587.63|0
1648645200000|2022-03-30 13:00:00|4607.77|4607.77|4627.52|4627.52|4628.23|4628.23|4604.18|4604.18|0
1648648800000|2022-03-30 14:00:00|4627.63|4627.63|4645.29|4645.29|4646.03|4646.03|4619.31|4619.31|0
1648652400000|2022-03-30 15:00:00|4644.8|4644.8|4654.64|4654.64|4666.8|4666.8|4644.45|4644.45|0
1648710000000|2022-03-31 07:00:00|4662.95|4662.95|4668.37|4668.37|4670.84|4670.84|4653.49|4653.49|0
1648713600000|2022-03-31 08:00:00|4668.08|4668.08|4638.61|4638.61|4669.56|4669.56|4630|4630|0
1648717200000|2022-03-31 09:00:00|4639.04|4639.04|4631.39|4631.39|4641.11|4641.11|4620.03|4620.03|0
1648720800000|2022-03-31 10:00:00|4631.24|4631.24|4613.93|4613.93|4632.82|4632.82|4613.93|4613.93|0
1648724400000|2022-03-31 11:00:00|4613.26|4613.26|4615.42|4615.42|4616.51|4616.51|4608.23|4608.23|0
1648728000000|2022-03-31 12:00:00|4615.07|4615.07|4619.63|4619.63|4620.3|4620.3|4607.46|4607.46|0
1648731600000|2022-03-31 13:00:00|4619.27|4619.27|4623.78|4623.78|4630.94|4630.94|4604.49|4604.49|0
1648735200000|2022-03-31 14:00:00|4623.11|4623.11|4639.15|4639.15|4640.5|4640.5|4604.98|4604.98|0
1648738800000|2022-03-31 15:00:00|4639.01|4639.01|4623.54|4623.54|4641.6|4641.6|4610.8|4610.8|0
1648796400000|2022-04-01 07:00:00|4593.62|4593.62|4587.65|4587.65|4605.26|4605.26|4578.64|4578.64|0
1648800000000|2022-04-01 08:00:00|4587.35|4587.35|4592.75|4592.75|4595.81|4595.81|4574.22|4574.22|0
1648803600000|2022-04-01 09:00:00|4592.08|4592.08|4605.05|4605.05|4610|4610|4589.99|4589.99|0
1648807200000|2022-04-01 10:00:00|4605.17|4605.17|4597.75|4597.75|4612.53|4612.53|4594.35|4594.35|0
1648810800000|2022-04-01 11:00:00|4598.46|4598.46|4584.44|4584.44|4600.97|4600.97|4580.51|4580.51|0
1648814400000|2022-04-01 12:00:00|4585.11|4585.11|4583.94|4583.94|4597.46|4597.46|4583.94|4583.94|0
1648818000000|2022-04-01 13:00:00|4584.21|4584.21|4598.37|4598.37|4599.47|4599.47|4581.14|4581.14|0
1648821600000|2022-04-01 14:00:00|4598.01|4598.01|4572.68|4572.68|4598.91|4598.91|4571.33|4571.33|0
1648825200000|2022-04-01 15:00:00|4572.6|4572.6|4578.12|4578.12|4580.68|4580.68|4572.4|4572.4|0
1649055600000|2022-04-04 07:00:00|4662.41|4662.41|4650.99|4650.99|4676.37|4676.37|4647.89|4647.89|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4647.58|4647.58|4676.95|4676.95|4635.94|4635.94|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4652.71|4652.71|4659.45|4659.45|4639.04|4639.04|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4658.03|4658.03|4659.83|4659.83|4649.17|4649.17|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4650.84|4650.84|4667.01|4667.01|4649.74|4649.74|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4668.87|4668.87|4673.77|4673.77|4651.1|4651.1|0
1649077200000|2022-04-04 13:00:00|4668.69|4668.69|4664.26|4664.26|4684.24|4684.24|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4654.5|4654.5|4664.08|4664.08|4641.1|4641.1|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4661.96|4661.96|4664.24|4664.24|4653.71|4653.71|0
1649142000000|2022-04-05 07:00:00|4652.55|4652.55|4655.31|4655.31|4676.02|4676.02|4635.12|4635.12|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4648.58|4648.58|4656.15|4656.15|4635.81|4635.81|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4659.71|4659.71|4665.32|4665.32|4648.94|4648.94|0
1649152800000|2022-04-05 10:00:00|4659.45|4659.45|4649.47|4649.47|4659.45|4659.45|4641.01|4641.01|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4666.63|4666.63|4678.5|4678.5|4642.44|4642.44|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4678.53|4678.53|4679.36|4679.36|4660.25|4660.25|0
1649163600000|2022-04-05 13:00:00|4678.44|4678.44|4679.82|4679.82|4695.37|4695.37|4676.88|4676.88|0
1649167200000|2022-04-05 14:00:00|4680.49|4680.49|4671.41|4671.41|4682.84|4682.84|4644.09|4644.09|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4673.58|4673.58|4674.18|4674.18|4667.01|4667.01|0
1649228400000|2022-04-06 07:00:00|4656.31|4656.31|4643.49|4643.49|4666.27|4666.27|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4631.81|4631.81|4647.98|4647.98|4623.34|4623.34|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4647.69|4647.69|4658.99|4658.99|4629.75|4629.75|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4652.16|4652.16|4665.25|4665.25|4642.8|4642.8|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4641.19|4641.19|4655.89|4655.89|4641.19|4641.19|0
1649246400000|2022-04-06 12:00:00|4640.83|4640.83|4635.07|4635.07|4641.99|4641.99|4631.54|4631.54|0
1649250000000|2022-04-06 13:00:00|4635.24|4635.24|4639.17|4639.17|4645.47|4645.47|4630.25|4630.25|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4636.45|4636.45|4652.6|4652.6|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4649.39|4649.39|4649.66|4649.66|4634.78|4634.78|0
1649314800000|2022-04-07 07:00:00|4624.29|4624.29|4611.99|4611.99|4630.91|4630.91|4608|4608|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4637.99|4637.99|4638.37|4638.37|4610.83|4610.83|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4633.44|4633.44|4640.05|4640.05|4626.3|4626.3|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4641.19|4641.19|4641.19|4641.19|4623.19|4623.19|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4628.04|4628.04|4642.57|4642.57|4625.74|4625.74|0
1649332800000|2022-04-07 12:00:00|4628.12|4628.12|4610.23|4610.23|4628.12|4628.12|4609.48|4609.48|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4604.86|4604.86|4613.99|4613.99|4599.34|4599.34|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4609.71|4609.71|4612.14|4612.14|4592.18|4592.18|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4618.01|4618.01|4623.12|4623.12|4609.1|4609.1|0
1649401200000|2022-04-08 07:00:00|4631.78|4631.78|4639.5|4639.5|4640.94|4640.94|4625.73|4625.73|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4636.54|4636.54|4657.21|4657.21|4636.12|4636.12|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4660.3|4660.3|4664.07|4664.07|4631.88|4631.88|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4667.79|4667.79|4667.99|4667.99|4658.54|4658.54|0
1649415600000|2022-04-08 11:00:00|4667|4667|4673.4|4673.4|4677.54|4677.54|4666.67|4666.67|0
1649419200000|2022-04-08 12:00:00|4673.22|4673.22|4673.16|4673.16|4682.35|4682.35|4668.8|4668.8|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4670.55|4670.55|4676.69|4676.69|4665.72|4665.72|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4670.29|4670.29|4673.74|4673.74|4657.3|4657.3|0
1649430000000|2022-04-08 15:00:00|4670.38|4670.38|4672.73|4672.73|4674.24|4674.24|4658.85|4658.85|0
1649055600000|2022-04-04 07:00:00|4662.41|4662.41|4650.99|4650.99|4676.37|4676.37|4647.89|4647.89|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4647.58|4647.58|4676.95|4676.95|4635.94|4635.94|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4652.71|4652.71|4659.45|4659.45|4639.04|4639.04|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4658.03|4658.03|4659.83|4659.83|4649.17|4649.17|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4650.84|4650.84|4667.01|4667.01|4649.74|4649.74|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4668.87|4668.87|4673.77|4673.77|4651.1|4651.1|0
1649077200000|2022-04-04 13:00:00|4668.69|4668.69|4664.26|4664.26|4684.24|4684.24|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4654.5|4654.5|4664.08|4664.08|4641.1|4641.1|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4661.96|4661.96|4664.24|4664.24|4653.71|4653.71|0
1649142000000|2022-04-05 07:00:00|4652.55|4652.55|4655.31|4655.31|4676.02|4676.02|4635.12|4635.12|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4648.58|4648.58|4656.15|4656.15|4635.81|4635.81|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4659.71|4659.71|4665.32|4665.32|4648.94|4648.94|0
1649152800000|2022-04-05 10:00:00|4659.45|4659.45|4649.47|4649.47|4659.45|4659.45|4641.01|4641.01|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4666.63|4666.63|4678.5|4678.5|4642.44|4642.44|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4678.53|4678.53|4679.36|4679.36|4660.25|4660.25|0
1649163600000|2022-04-05 13:00:00|4678.44|4678.44|4679.82|4679.82|4695.37|4695.37|4676.88|4676.88|0
1649167200000|2022-04-05 14:00:00|4680.49|4680.49|4671.41|4671.41|4682.84|4682.84|4644.09|4644.09|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4673.58|4673.58|4674.18|4674.18|4667.01|4667.01|0
1649228400000|2022-04-06 07:00:00|4656.31|4656.31|4643.49|4643.49|4666.27|4666.27|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4631.81|4631.81|4647.98|4647.98|4623.34|4623.34|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4647.69|4647.69|4658.99|4658.99|4629.75|4629.75|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4652.16|4652.16|4665.25|4665.25|4642.8|4642.8|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4641.19|4641.19|4655.89|4655.89|4641.19|4641.19|0
1649246400000|2022-04-06 12:00:00|4640.83|4640.83|4635.07|4635.07|4641.99|4641.99|4631.54|4631.54|0
1649250000000|2022-04-06 13:00:00|4635.24|4635.24|4639.17|4639.17|4645.47|4645.47|4630.25|4630.25|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4636.45|4636.45|4652.6|4652.6|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4649.39|4649.39|4649.66|4649.66|4634.78|4634.78|0
1649314800000|2022-04-07 07:00:00|4624.29|4624.29|4611.99|4611.99|4630.91|4630.91|4608|4608|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4637.99|4637.99|4638.37|4638.37|4610.83|4610.83|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4633.44|4633.44|4640.05|4640.05|4626.3|4626.3|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4641.19|4641.19|4641.19|4641.19|4623.19|4623.19|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4628.04|4628.04|4642.57|4642.57|4625.74|4625.74|0
1649332800000|2022-04-07 12:00:00|4628.12|4628.12|4610.23|4610.23|4628.12|4628.12|4609.48|4609.48|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4604.86|4604.86|4613.99|4613.99|4599.34|4599.34|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4609.71|4609.71|4612.14|4612.14|4592.18|4592.18|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4618.01|4618.01|4623.12|4623.12|4609.1|4609.1|0
1649401200000|2022-04-08 07:00:00|4631.78|4631.78|4639.5|4639.5|4640.94|4640.94|4625.73|4625.73|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4636.54|4636.54|4657.21|4657.21|4636.12|4636.12|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4660.3|4660.3|4664.07|4664.07|4631.88|4631.88|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4667.79|4667.79|4667.99|4667.99|4658.54|4658.54|0
1649415600000|2022-04-08 11:00:00|4667|4667|4673.4|4673.4|4677.54|4677.54|4666.67|4666.67|0
1649419200000|2022-04-08 12:00:00|4673.22|4673.22|4673.16|4673.16|4682.35|4682.35|4668.8|4668.8|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4670.55|4670.55|4676.69|4676.69|4665.72|4665.72|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4670.29|4670.29|4673.74|4673.74|4657.3|4657.3|0
1649430000000|2022-04-08 15:00:00|4670.38|4670.38|4672.73|4672.73|4674.24|4674.24|4658.85|4658.85|0
1649660400000|2022-04-11 07:00:00|4649.82|4649.82|4669.68|4669.68|4682.5|4682.5|4632.97|4632.97|0
1649664000000|2022-04-11 08:00:00|4669.89|4669.89|4690.61|4690.61|4690.61|4690.61|4668.55|4668.55|0
1649667600000|2022-04-11 09:00:00|4691.23|4691.23|4706.4|4706.4|4712.22|4712.22|4689.83|4689.83|0
1649671200000|2022-04-11 10:00:00|4706.93|4706.93|4714.24|4714.24|4725.43|4725.43|4706.93|4706.93|0
1649674800000|2022-04-11 11:00:00|4713.89|4713.89|4716.55|4716.55|4718.95|4718.95|4712.36|4712.36|0
1649678400000|2022-04-11 12:00:00|4716.46|4716.46|4691.7|4691.7|4717.96|4717.96|4685.87|4685.87|0
1649682000000|2022-04-11 13:00:00|4691.78|4691.78|4729.91|4729.91|4731.99|4731.99|4691.78|4691.78|0
1649685600000|2022-04-11 14:00:00|4729.24|4729.24|4735.82|4735.82|4744.8|4744.8|4726.35|4726.35|0
1649689200000|2022-04-11 15:00:00|4736.23|4736.23|4744.08|4744.08|4745.36|4745.36|4733.85|4733.85|0
1649746800000|2022-04-12 07:00:00|4724.97|4724.97|4713.74|4713.74|4735.21|4735.21|4697.53|4697.53|0
1649750400000|2022-04-12 08:00:00|4713.38|4713.38|4733.39|4733.39|4750.34|4750.34|4711.79|4711.79|0
1649754000000|2022-04-12 09:00:00|4734.06|4734.06|4728.76|4728.76|4744.76|4744.76|4725.37|4725.37|0
1649757600000|2022-04-12 10:00:00|4730.1|4730.1|4720.57|4720.57|4731.62|4731.62|4709.94|4709.94|0
1649761200000|2022-04-12 11:00:00|4720.75|4720.75|4723.23|4723.23|4723.65|4723.65|4712.37|4712.37|0
1649764800000|2022-04-12 12:00:00|4722.96|4722.96|4711.51|4711.51|4727.72|4727.72|4704.02|4704.02|0
1649768400000|2022-04-12 13:00:00|4711.69|4711.69|4702.63|4702.63|4712.53|4712.53|4694.79|4694.79|0
1649772000000|2022-04-12 14:00:00|4702.89|4702.89|4717.02|4717.02|4730.51|4730.51|4701.02|4701.02|0
1649775600000|2022-04-12 15:00:00|4715.68|4715.68|4725.96|4725.96|4725.96|4725.96|4711.84|4711.84|0
1649833200000|2022-04-13 07:00:00|4710.99|4710.99|4720.67|4720.67|4727.16|4727.16|4701.21|4701.21|0
1649836800000|2022-04-13 08:00:00|4720.84|4720.84|4718.43|4718.43|4732.33|4732.33|4717.04|4717.04|0
1649840400000|2022-04-13 09:00:00|4718.25|4718.25|4717.46|4717.46|4723.72|4723.72|4708.91|4708.91|0
1649844000000|2022-04-13 10:00:00|4717.28|4717.28|4724.4|4724.4|4726.77|4726.77|4712.8|4712.8|0
1649847600000|2022-04-13 11:00:00|4725.02|4725.02|4723.11|4723.11|4726.77|4726.77|4718.9|4718.9|0
1649851200000|2022-04-13 12:00:00|4722.85|4722.85|4720.31|4720.31|4728.13|4728.13|4718.61|4718.61|0
1649854800000|2022-04-13 13:00:00|4720.22|4720.22|4686.42|4686.42|4720.84|4720.84|4686.42|4686.42|0
1649858400000|2022-04-13 14:00:00|4686.77|4686.77|4689.24|4689.24|4695.97|4695.97|4678.21|4678.21|0
1649862000000|2022-04-13 15:00:00|4689.42|4689.42|4680.57|4680.57|4693.56|4693.56|4674.72|4674.72|0
1649919600000|2022-04-14 07:00:00|4669.91|4669.91|4662.7|4662.7|4680.39|4680.39|4658.31|4658.31|0
1649923200000|2022-04-14 08:00:00|4662.82|4662.82|4675.24|4675.24|4676.82|4676.82|4657.79|4657.79|0
1649926800000|2022-04-14 09:00:00|4675.33|4675.33|4685|4685|4691.56|4691.56|4672.71|4672.71|0
1649930400000|2022-04-14 10:00:00|4685.17|4685.17|4681.34|4681.34|4688.52|4688.52|4680.18|4680.18|0
1649934000000|2022-04-14 11:00:00|4681.26|4681.26|4686.36|4686.36|4691.07|4691.07|4678.08|4678.08|0
1649937600000|2022-04-14 12:00:00|4686.18|4686.18|4698.5|4698.5|4700.19|4700.19|4683.52|4683.52|0
1649941200000|2022-04-14 13:00:00|4698.94|4698.94|4727.5|4727.5|4730.75|4730.75|4697.24|4697.24|0
1649944800000|2022-04-14 14:00:00|4727.68|4727.68|4727.67|4727.67|4736.61|4736.61|4725.05|4725.05|0
1649948400000|2022-04-14 15:00:00|4727.27|4727.27|4728.43|4728.43|4732.23|4732.23|4723.9|4723.9|0
1650351600000|2022-04-19 07:00:00|4749.59|4749.59|4747.68|4747.68|4753.25|4753.25|4734.98|4734.98|0
1650355200000|2022-04-19 08:00:00|4747.32|4747.32|4750.09|4750.09|4755.88|4755.88|4739.64|4739.64|0
1650358800000|2022-04-19 09:00:00|4750.45|4750.45|4732.35|4732.35|4752.91|4752.91|4728.11|4728.11|0
1650362400000|2022-04-19 10:00:00|4732.17|4732.17|4742.85|4742.85|4745.04|4745.04|4721.03|4721.03|0
1650366000000|2022-04-19 11:00:00|4743.21|4743.21|4740.29|4740.29|4750.9|4750.9|4740.29|4740.29|0
1650369600000|2022-04-19 12:00:00|4739.67|4739.67|4733.84|4733.84|4746.97|4746.97|4731.14|4731.14|0
1650373200000|2022-04-19 13:00:00|4733.66|4733.66|4736.33|4736.33|4738.32|4738.32|4720.26|4720.26|0
1650376800000|2022-04-19 14:00:00|4735.92|4735.92|4733.27|4733.27|4741.12|4741.12|4729.42|4729.42|0
1650380400000|2022-04-19 15:00:00|4733.42|4733.42|4737.99|4737.99|4740.15|4740.15|4732.03|4732.03|0
1650438000000|2022-04-20 07:00:00|4732.98|4732.98|4754.37|4754.37|4754.97|4754.97|4728.87|4728.87|0
1650441600000|2022-04-20 08:00:00|4754.28|4754.28|4754.58|4754.58|4767.26|4767.26|4749.73|4749.73|0
1650445200000|2022-04-20 09:00:00|4755.41|4755.41|4742.34|4742.34|4755.43|4755.43|4733.93|4733.93|0
1650448800000|2022-04-20 10:00:00|4742.07|4742.07|4750.24|4750.24|4752.37|4752.37|4733.46|4733.46|0
1650452400000|2022-04-20 11:00:00|4750.06|4750.06|4733.25|4733.25|4751.76|4751.76|4722.97|4722.97|0
1650456000000|2022-04-20 12:00:00|4733.39|4733.39|4729.71|4729.71|4737|4737|4727.97|4727.97|0
1650459600000|2022-04-20 13:00:00|4729.97|4729.97|4722.38|4722.38|4731.17|4731.17|4716.82|4716.82|0
1650463200000|2022-04-20 14:00:00|4722.2|4722.2|4722.79|4722.79|4730.88|4730.88|4714.16|4714.16|0
1650466800000|2022-04-20 15:00:00|4722.63|4722.63|4731.2|4731.2|4732.05|4732.05|4721.03|4721.03|0
1650524400000|2022-04-21 07:00:00|4675.3|4675.3|4664.68|4664.68|4688.71|4688.71|4662.65|4662.65|0
1650528000000|2022-04-21 08:00:00|4665.13|4665.13|4665.93|4665.93|4673.91|4673.91|4658.92|4658.92|0
1650531600000|2022-04-21 09:00:00|4666.02|4666.02|4657.72|4657.72|4667.47|4667.47|4652.68|4652.68|0
1650535200000|2022-04-21 10:00:00|4657.9|4657.9|4648.81|4648.81|4666.57|4666.57|4646.35|4646.35|0
1650538800000|2022-04-21 11:00:00|4649.52|4649.52|4655.87|4655.87|4662.66|4662.66|4639.29|4639.29|0
1650542400000|2022-04-21 12:00:00|4655.78|4655.78|4669.83|4669.83|4669.83|4669.83|4652.3|4652.3|0
1650546000000|2022-04-21 13:00:00|4669.68|4669.68|4688.87|4688.87|4694.77|4694.77|4663.08|4663.08|0
1650549600000|2022-04-21 14:00:00|4690.21|4690.21|4683.21|4683.21|4692.91|4692.91|4681.52|4681.52|0
1650553200000|2022-04-21 15:00:00|4683.03|4683.03|4679.98|4679.98|4683.39|4683.39|4667.62|4667.62|0
1650610800000|2022-04-22 07:00:00|4681.75|4681.75|4682.86|4682.86|4704.52|4704.52|4673.21|4673.21|0
1650614400000|2022-04-22 08:00:00|4682.7|4682.7|4688.94|4688.94|4697.14|4697.14|4676.89|4676.89|0
1650618000000|2022-04-22 09:00:00|4689.26|4689.26|4669.79|4669.79|4690.96|4690.96|4668.5|4668.5|0
1650621600000|2022-04-22 10:00:00|4669.61|4669.61|4672.07|4672.07|4674.12|4674.12|4660.7|4660.7|0
1650625200000|2022-04-22 11:00:00|4672.51|4672.51|4664.64|4664.64|4676.27|4676.27|4661.75|4661.75|0
1650628800000|2022-04-22 12:00:00|4664.55|4664.55|4654.67|4654.67|4668.13|4668.13|4654.52|4654.52|0
1650632400000|2022-04-22 13:00:00|4655|4655|4668.93|4668.93|4671.24|4671.24|4652.22|4652.22|0
1650636000000|2022-04-22 14:00:00|4668.69|4668.69|4650.15|4650.15|4671.33|4671.33|4649.3|4649.3|0
1650639600000|2022-04-22 15:00:00|4650.5|4650.5|4638.24|4638.24|4653.35|4653.35|4638.24|4638.24|0
1650870000000|2022-04-25 07:00:00|4564.78|4564.78|4579.07|4579.07|4583.37|4583.37|4564.16|4564.16|0
1650873600000|2022-04-25 08:00:00|4579.19|4579.19|4577.79|4577.79|4587.95|4587.95|4570.3|4570.3|0
1650877200000|2022-04-25 09:00:00|4577.97|4577.97|4576.02|4576.02|4581.37|4581.37|4570.13|4570.13|0
1650880800000|2022-04-25 10:00:00|4577.08|4577.08|4571.07|4571.07|4587.14|4587.14|4568.49|4568.49|0
1650884400000|2022-04-25 11:00:00|4571.57|4571.57|4557.4|4557.4|4579.94|4579.94|4556.43|4556.43|0
1650888000000|2022-04-25 12:00:00|4556.69|4556.69|4564.2|4564.2|4583.06|4583.06|4555.92|4555.92|0
1650891600000|2022-04-25 13:00:00|4563.67|4563.67|4555.58|4555.58|4573.86|4573.86|4555.4|4555.4|0
1650895200000|2022-04-25 14:00:00|4555.75|4555.75|4556.42|4556.42|4570.83|4570.83|4545.92|4545.92|0
1650898800000|2022-04-25 15:00:00|4556.24|4556.24|4560.23|4560.23|4565.24|4565.24|4554.55|4554.55|0
1650956400000|2022-04-26 07:00:00|4539.47|4539.47|4561.06|4561.06|4568.9|4568.9|4538.19|4538.19|0
1650960000000|2022-04-26 08:00:00|4560.26|4560.26|4545.41|4545.41|4560.98|4560.98|4539.56|4539.56|0
1650963600000|2022-04-26 09:00:00|4545.68|4545.68|4550.95|4550.95|4551.22|4551.22|4536.92|4536.92|0
1650967200000|2022-04-26 10:00:00|4551.19|4551.19|4547.42|4547.42|4558.93|4558.93|4546.9|4546.9|0
1650970800000|2022-04-26 11:00:00|4547.5|4547.5|4550.97|4550.97|4554.81|4554.81|4543.22|4543.22|0
1650974400000|2022-04-26 12:00:00|4551.64|4551.64|4551.09|4551.09|4554.37|4554.37|4546.61|4546.61|0
1650978000000|2022-04-26 13:00:00|4550.42|4550.42|4534.66|4534.66|4550.5|4550.5|4534.48|4534.48|0
1650981600000|2022-04-26 14:00:00|4534.51|4534.51|4525.57|4525.57|4544.67|4544.67|4523.02|4523.02|0
1650985200000|2022-04-26 15:00:00|4526.24|4526.24|4521.31|4521.31|4528.58|4528.58|4519.72|4519.72|0
1651042800000|2022-04-27 07:00:00|4480.79|4480.79|4496.22|4496.22|4498.43|4498.43|4469.26|4469.26|0
1651046400000|2022-04-27 08:00:00|4497.02|4497.02|4486.07|4486.07|4499.47|4499.47|4482.03|4482.03|0
1651050000000|2022-04-27 09:00:00|4485.9|4485.9|4487.14|4487.14|4490.06|4490.06|4480.03|4480.03|0
1651053600000|2022-04-27 10:00:00|4486.47|4486.47|4475.22|4475.22|4490.1|4490.1|4469.78|4469.78|0
1651057200000|2022-04-27 11:00:00|4475.48|4475.48|4482.16|4482.16|4485.75|4485.75|4474.82|4474.82|0
1651060800000|2022-04-27 12:00:00|4481.9|4481.9|4487.45|4487.45|4491.51|4491.51|4478.66|4478.66|0
1651064400000|2022-04-27 13:00:00|4487.98|4487.98|4486.06|4486.06|4492.31|4492.31|4473.1|4473.1|0
1651068000000|2022-04-27 14:00:00|4485.98|4485.98|4479.71|4479.71|4493.67|4493.67|4471.99|4471.99|0
1651071600000|2022-04-27 15:00:00|4479.88|4479.88|4494.5|4494.5|4495.62|4495.62|4478|4478|0
1651129200000|2022-04-28 07:00:00|4484.46|4484.46|4517.65|4517.65|4523.4|4523.4|4479.4|4479.4|0
1651132800000|2022-04-28 08:00:00|4518.27|4518.27|4520.35|4520.35|4527.32|4527.32|4514.27|4514.27|0
1651136400000|2022-04-28 09:00:00|4520.53|4520.53|4532.16|4532.16|4543.76|4543.76|4519.69|4519.69|0
1651140000000|2022-04-28 10:00:00|4531.49|4531.49|4527|4527|4531.98|4531.98|4522.62|4522.62|0
1651143600000|2022-04-28 11:00:00|4526.33|4526.33|4526.79|4526.79|4528.3|4528.3|4519.85|4519.85|0
1651147200000|2022-04-28 12:00:00|4526.87|4526.87|4530.86|4530.86|4533.42|4533.42|4520.21|4520.21|0
1651150800000|2022-04-28 13:00:00|4531.12|4531.12|4516.31|4516.31|4533.58|4533.58|4516.31|4516.31|0
1651154400000|2022-04-28 14:00:00|4515.64|4515.64|4518.92|4518.92|4520.04|4520.04|4508.63|4508.63|0
1651158000000|2022-04-28 15:00:00|4518.8|4518.8|4516.69|4516.69|4524.3|4524.3|4515.65|4515.65|0
1651215600000|2022-04-29 07:00:00|4557.03|4557.03|4557.32|4557.32|4565.09|4565.09|4551.83|4551.83|0
1651219200000|2022-04-29 08:00:00|4556.65|4556.65|4558.8|4558.8|4568.61|4568.61|4549.4|4549.4|0
1651222800000|2022-04-29 09:00:00|4558.92|4558.92|4562.77|4562.77|4563.3|4563.3|4552.91|4552.91|0
1651226400000|2022-04-29 10:00:00|4563.01|4563.01|4559.65|4559.65|4566.27|4566.27|4556.42|4556.42|0
1651230000000|2022-04-29 11:00:00|4559.54|4559.54|4546.2|4546.2|4559.54|4559.54|4546.1|4546.1|0
1651233600000|2022-04-29 12:00:00|4546.06|4546.06|4554.16|4554.16|4558.19|4558.19|4546.06|4546.06|0
1651237200000|2022-04-29 13:00:00|4553.49|4553.49|4550.06|4550.06|4554.42|4554.42|4541.06|4541.06|0
1651240800000|2022-04-29 14:00:00|4549.39|4549.39|4554.29|4554.29|4557.06|4557.06|4544.33|4544.33|0
1651244400000|2022-04-29 15:00:00|4554.2|4554.2|4554.92|4554.92|4560.13|4560.13|4550.3|4550.3|0
1651561200000|2022-05-03 07:00:00|4587.38|4587.38|4596.02|4596.02|4606.18|4606.18|4577.61|4577.61|0
1651564800000|2022-05-03 08:00:00|4596.17|4596.17|4616.23|4616.23|4618.46|4618.46|4593.95|4593.95|0
1651568400000|2022-05-03 09:00:00|4616.32|4616.32|4627.98|4627.98|4627.98|4627.98|4615.28|4615.28|0
1651572000000|2022-05-03 10:00:00|4627.9|4627.9|4634.57|4634.57|4637.69|4637.69|4625.94|4625.94|0
1651575600000|2022-05-03 11:00:00|4634.75|4634.75|4658.78|4658.78|4662.19|4662.19|4634.34|4634.34|0
1651579200000|2022-05-03 12:00:00|4659.05|4659.05|4660.83|4660.83|4665.17|4665.17|4653.16|4653.16|0
1651582800000|2022-05-03 13:00:00|4660.62|4660.62|4668.5|4668.5|4678.05|4678.05|4660.18|4660.18|0
1651586400000|2022-05-03 14:00:00|4669.33|4669.33|4665.65|4665.65|4679.33|4679.33|4656.04|4656.04|0
1651590000000|2022-05-03 15:00:00|4664.98|4664.98|4651.18|4651.18|4673.32|4673.32|4651.18|4651.18|0
1651647600000|2022-05-04 07:00:00|4672.83|4672.83|4718.59|4718.59|4723.63|4723.63|4670.22|4670.22|0
1651651200000|2022-05-04 08:00:00|4717.92|4717.92|4701.88|4701.88|4719.62|4719.62|4700.59|4700.59|0
1651654800000|2022-05-04 09:00:00|4702.03|4702.03|4696.15|4696.15|4728.47|4728.47|4691.08|4691.08|0
1651658400000|2022-05-04 10:00:00|4695.48|4695.48|4683.81|4683.81|4703.68|4703.68|4682.37|4682.37|0
1651662000000|2022-05-04 11:00:00|4684.48|4684.48|4699.66|4699.66|4710.02|4710.02|4684.48|4684.48|0
1651665600000|2022-05-04 12:00:00|4699.54|4699.54|4658.96|4658.96|4701.37|4701.37|4657.31|4657.31|0
1651669200000|2022-05-04 13:00:00|4658.87|4658.87|4665.57|4665.57|4668.06|4668.06|4652.59|4652.59|0
1651672800000|2022-05-04 14:00:00|4666.24|4666.24|4657.53|4657.53|4672.85|4672.85|4650.67|4650.67|0
1651676400000|2022-05-04 15:00:00|4657.27|4657.27|4657.89|4657.89|4670.32|4670.32|4656.33|4656.33|0
1651734000000|2022-05-05 07:00:00|4679.25|4679.25|4663.67|4663.67|4683.6|4683.6|4649.75|4649.75|0
1651737600000|2022-05-05 08:00:00|4663.83|4663.83|4619.05|4619.05|4670.32|4670.32|4619.05|4619.05|0
1651741200000|2022-05-05 09:00:00|4615.7|4615.7|4601|4601|4615.7|4615.7|4593.12|4593.12|0
1651744800000|2022-05-05 10:00:00|4600.53|4600.53|4611.99|4611.99|4613.87|4613.87|4593.01|4593.01|0
1651748400000|2022-05-05 11:00:00|4611.9|4611.9|4636.78|4636.78|4637.61|4637.61|4608.49|4608.49|0
1651752000000|2022-05-05 12:00:00|4634.77|4634.77|4638.09|4638.09|4645.62|4645.62|4630.02|4630.02|0
1651755600000|2022-05-05 13:00:00|4638.17|4638.17|4637.81|4637.81|4643.28|4643.28|4632.94|4632.94|0
1651759200000|2022-05-05 14:00:00|4635.8|4635.8|4636.77|4636.77|4645.9|4645.9|4625.47|4625.47|0
1651762800000|2022-05-05 15:00:00|4638.11|4638.11|4625.56|4625.56|4640.52|4640.52|4607.63|4607.63|0
1651820400000|2022-05-06 07:00:00|4638.25|4638.25|4658.88|4658.88|4658.88|4658.88|4638.25|4638.25|0
1651824000000|2022-05-06 08:00:00|4658.73|4658.73|4642.74|4642.74|4666.04|4666.04|4641.39|4641.39|0
1651827600000|2022-05-06 09:00:00|4642.39|4642.39|4643.4|4643.4|4644.77|4644.77|4632.92|4632.92|0
1651831200000|2022-05-06 10:00:00|4642.78|4642.78|4616.42|4616.42|4644.79|4644.79|4604.05|4604.05|0
1651834800000|2022-05-06 11:00:00|4615.71|4615.71|4589.25|4589.25|4616.42|4616.42|4589.25|4589.25|0
1651838400000|2022-05-06 12:00:00|4588.8|4588.8|4604.08|4604.08|4607.32|4607.32|4584.59|4584.59|0
1651842000000|2022-05-06 13:00:00|4604.75|4604.75|4604.47|4604.47|4623.85|4623.85|4601.88|4601.88|0
1651845600000|2022-05-06 14:00:00|4604.82|4604.82|4607.83|4607.83|4611.52|4611.52|4595.18|4595.18|0
1651849200000|2022-05-06 15:00:00|4607.74|4607.74|4593.78|4593.78|4608.18|4608.18|4590.08|4590.08|0
1652079600000|2022-05-09 07:00:00|4614.52|4614.52|4606.07|4606.07|4623.26|4623.26|4599.48|4599.48|0
1652083200000|2022-05-09 08:00:00|4605.95|4605.95|4598.91|4598.91|4611.86|4611.86|4591.93|4591.93|0
1652086800000|2022-05-09 09:00:00|4598.29|4598.29|4601.49|4601.49|4620.11|4620.11|4597.24|4597.24|0
1652090400000|2022-05-09 10:00:00|4601.94|4601.94|4595.45|4595.45|4609.9|4609.9|4592.38|4592.38|0
1652094000000|2022-05-09 11:00:00|4595.01|4595.01|4577.85|4577.85|4596.99|4596.99|4572.09|4572.09|0
1652097600000|2022-05-09 12:00:00|4577.77|4577.77|4575.05|4575.05|4597.54|4597.54|4569.59|4569.59|0
1652101200000|2022-05-09 13:00:00|4574.9|4574.9|4578.04|4578.04|4589.84|4589.84|4572.97|4572.97|0
1652104800000|2022-05-09 14:00:00|4577.51|4577.51|4566.24|4566.24|4582.51|4582.51|4566.13|4566.13|0
1652108400000|2022-05-09 15:00:00|4566.15|4566.15|4545.35|4545.35|4566.54|4566.54|4543|4543|0
1652166000000|2022-05-10 07:00:00|4534.14|4534.14|4555.48|4555.48|4555.57|4555.57|4530.06|4530.06|0
1652169600000|2022-05-10 08:00:00|4556.15|4556.15|4551.75|4551.75|4559.69|4559.69|4540.1|4540.1|0
1652173200000|2022-05-10 09:00:00|4553.09|4553.09|4520.13|4520.13|4553.77|4553.77|4513.04|4513.04|0
1652176800000|2022-05-10 10:00:00|4520.48|4520.48|4522.4|4522.4|4535.75|4535.75|4520.12|4520.12|0
1652180400000|2022-05-10 11:00:00|4522.57|4522.57|4527.53|4527.53|4528.6|4528.6|4518.1|4518.1|0
1652184000000|2022-05-10 12:00:00|4527.62|4527.62|4549.24|4549.24|4549.59|4549.59|4526.03|4526.03|0
1652187600000|2022-05-10 13:00:00|4548.57|4548.57|4561.11|4561.11|4561.6|4561.6|4544.97|4544.97|0
1652191200000|2022-05-10 14:00:00|4561.78|4561.78|4547.91|4547.91|4565.59|4565.59|4543.54|4543.54|0
1652194800000|2022-05-10 15:00:00|4548|4548|4536.64|4536.64|4548.67|4548.67|4532.08|4532.08|0
1652252400000|2022-05-11 07:00:00|4546.37|4546.37|4537.03|4537.03|4576.36|4576.36|4535.79|4535.79|0
1652256000000|2022-05-11 08:00:00|4536.92|4536.92|4561.53|4561.53|4566.76|4566.76|4534.74|4534.74|0
1652259600000|2022-05-11 09:00:00|4562.87|4562.87|4552.11|4552.11|4578.17|4578.17|4548.09|4548.09|0
1652263200000|2022-05-11 10:00:00|4551.99|4551.99|4536.87|4536.87|4554.2|4554.2|4536.3|4536.3|0
1652266800000|2022-05-11 11:00:00|4537.28|4537.28|4546.08|4546.08|4547.17|4547.17|4532.55|4532.55|0
1652270400000|2022-05-11 12:00:00|4545.99|4545.99|4527.97|4527.97|4548.24|4548.24|4520.51|4520.51|0
1652274000000|2022-05-11 13:00:00|4528.55|4528.55|4558.31|4558.31|4567.46|4567.46|4528.55|4528.55|0
1652277600000|2022-05-11 14:00:00|4558.4|4558.4|4562.57|4562.57|4571.86|4571.86|4557.09|4557.09|0
1652281200000|2022-05-11 15:00:00|4561.9|4561.9|4565.19|4565.19|4565.83|4565.83|4557.71|4557.71|0
1652338800000|2022-05-12 07:00:00|4514.39|4514.39|4529.65|4529.65|4531.51|4531.51|4503.41|4503.41|0
1652342400000|2022-05-12 08:00:00|4529.82|4529.82|4528.55|4528.55|4536.24|4536.24|4521.04|4521.04|0
1652346000000|2022-05-12 09:00:00|4528.11|4528.11|4524.58|4524.58|4529.48|4529.48|4518.56|4518.56|0
1652349600000|2022-05-12 10:00:00|4524.74|4524.74|4529.51|4529.51|4539.64|4539.64|4520.07|4520.07|0
1652353200000|2022-05-12 11:00:00|4529.67|4529.67|4522.03|4522.03|4535.95|4535.95|4520.79|4520.79|0
1652356800000|2022-05-12 12:00:00|4521.36|4521.36|4522.64|4522.64|4528.54|4528.54|4511.93|4511.93|0
1652360400000|2022-05-12 13:00:00|4522.46|4522.46|4507.76|4507.76|4526.54|4526.54|4507.67|4507.67|0
1652364000000|2022-05-12 14:00:00|4508.43|4508.43|4524.25|4524.25|4531.66|4531.66|4500.88|4500.88|0
1652367600000|2022-05-12 15:00:00|4523.98|4523.98|4521.22|4521.22|4528.68|4528.68|4516.76|4516.76|0
1652425200000|2022-05-13 07:00:00|4521.59|4521.59|4536.12|4536.12|4540.86|4540.86|4519.14|4519.14|0
1652428800000|2022-05-13 08:00:00|4536.21|4536.21|4550.74|4550.74|4554.9|4554.9|4534.74|4534.74|0
1652432400000|2022-05-13 09:00:00|4550.83|4550.83|4556.72|4556.72|4573.33|4573.33|4550.3|4550.3|0
1652436000000|2022-05-13 10:00:00|4558.06|4558.06|4569.18|4569.18|4575.16|4575.16|4554.92|4554.92|0
1652439600000|2022-05-13 11:00:00|4569.3|4569.3|4560.44|4560.44|4571.25|4571.25|4556.15|4556.15|0
1652443200000|2022-05-13 12:00:00|4561.11|4561.11|4565.85|4565.85|4571.59|4571.59|4559.44|4559.44|0
1652446800000|2022-05-13 13:00:00|4566.11|4566.11|4559.94|4559.94|4571.9|4571.9|4557.69|4557.69|0
1652450400000|2022-05-13 14:00:00|4560.87|4560.87|4553.98|4553.98|4575.09|4575.09|4551.25|4551.25|0
1652454000000|2022-05-13 15:00:00|4554.24|4554.24|4572.42|4572.42|4572.68|4572.68|4551.94|4551.94|0
1652684400000|2022-05-16 07:00:00|4558.63|4558.63|4590.51|4590.51|4590.51|4590.51|4551.14|4551.14|0
1652688000000|2022-05-16 08:00:00|4590.6|4590.6|4602.91|4602.91|4609.83|4609.83|4589.93|4589.93|0
1652691600000|2022-05-16 09:00:00|4602.62|4602.62|4598.47|4598.47|4611.91|4611.91|4597.67|4597.67|0
1652695200000|2022-05-16 10:00:00|4598.91|4598.91|4588.8|4588.8|4602|4602|4588.8|4588.8|0
1652698800000|2022-05-16 11:00:00|4589.33|4589.33|4588.96|4588.96|4596.3|4596.3|4586.51|4586.51|0
1652702400000|2022-05-16 12:00:00|4589.63|4589.63|4604.63|4604.63|4607.76|4607.76|4586.56|4586.56|0
1652706000000|2022-05-16 13:00:00|4604.51|4604.51|4599.78|4599.78|4613.22|4613.22|4599.78|4599.78|0
1652709600000|2022-05-16 14:00:00|4599.16|4599.16|4601.44|4601.44|4608|4608|4593.85|4593.85|0
1652713200000|2022-05-16 15:00:00|4601.18|4601.18|4602.68|4602.68|4605.65|4605.65|4598.67|4598.67|0
1652770800000|2022-05-17 07:00:00|4585.88|4585.88|4593.66|4593.66|4596.86|4596.86|4575.53|4575.53|0
1652774400000|2022-05-17 08:00:00|4593.34|4593.34|4598.03|4598.03|4605.55|4605.55|4591.01|4591.01|0
1652778000000|2022-05-17 09:00:00|4597.67|4597.67|4589.18|4589.18|4597.84|4597.84|4581.11|4581.11|0
1652781600000|2022-05-17 10:00:00|4588.91|4588.91|4584.1|4584.1|4590.03|4590.03|4578.97|4578.97|0
1652785200000|2022-05-17 11:00:00|4583.75|4583.75|4580.33|4580.33|4592.18|4592.18|4576.6|4576.6|0
1652788800000|2022-05-17 12:00:00|4580.51|4580.51|4593.57|4593.57|4593.94|4593.94|4578.36|4578.36|0
1652792400000|2022-05-17 13:00:00|4592.9|4592.9|4587.72|4587.72|4603.55|4603.55|4583.59|4583.59|0
1652796000000|2022-05-17 14:00:00|4587.28|4587.28|4600.16|4600.16|4600.16|4600.16|4578.85|4578.85|0
1652799600000|2022-05-17 15:00:00|4599.89|4599.89|4610.91|4610.91|4612.24|4612.24|4598.02|4598.02|0
1652857200000|2022-05-18 07:00:00|4616.14|4616.14|4640.12|4640.12|4640.12|4640.12|4616.14|4616.14|0
1652860800000|2022-05-18 08:00:00|4640.38|4640.38|4652.07|4652.07|4654.43|4654.43|4631.79|4631.79|0
1652864400000|2022-05-18 09:00:00|4652.33|4652.33|4672.85|4672.85|4673.61|4673.61|4644.7|4644.7|0
1652868000000|2022-05-18 10:00:00|4673.52|4673.52|4665.16|4665.16|4678.09|4678.09|4661.14|4661.14|0
1652871600000|2022-05-18 11:00:00|4666.5|4666.5|4677.26|4677.26|4681.31|4681.31|4665.83|4665.83|0
1652875200000|2022-05-18 12:00:00|4677.44|4677.44|4660.77|4660.77|4680.44|4680.44|4655.1|4655.1|0
1652878800000|2022-05-18 13:00:00|4660.51|4660.51|4648.73|4648.73|4663.25|4663.25|4644.2|4644.2|0
1652882400000|2022-05-18 14:00:00|4650.07|4650.07|4653.98|4653.98|4667.74|4667.74|4646.23|4646.23|0
1652886000000|2022-05-18 15:00:00|4654.07|4654.07|4650.44|4650.44|4657.28|4657.28|4642.65|4642.65|0
1652943600000|2022-05-19 07:00:00|4637.03|4637.03|4618.64|4618.64|4643.97|4643.97|4614.79|4614.79|0
1652947200000|2022-05-19 08:00:00|4618.56|4618.56|4589.77|4589.77|4618.56|4618.56|4589.77|4589.77|0
1652950800000|2022-05-19 09:00:00|4589.62|4589.62|4569.29|4569.29|4593.48|4593.48|4568.58|4568.58|0
1652954400000|2022-05-19 10:00:00|4569.76|4569.76|4570.1|4570.1|4573.27|4573.27|4555.65|4555.65|0
1652958000000|2022-05-19 11:00:00|4569.39|4569.39|4581.9|4581.9|4583.05|4583.05|4558.7|4558.7|0
1652961600000|2022-05-19 12:00:00|4582.25|4582.25|4575.21|4575.21|4590.25|4590.25|4574.48|4574.48|0
1652965200000|2022-05-19 13:00:00|4576.82|4576.82|4586.7|4586.7|4597.86|4597.86|4570.75|4570.75|0
1652968800000|2022-05-19 14:00:00|4586.79|4586.79|4598.83|4598.83|4609.84|4609.84|4586.79|4586.79|0
1652972400000|2022-05-19 15:00:00|4598.57|4598.57|4589.56|4589.56|4602.77|4602.77|4589.29|4589.29|0
1653030000000|2022-05-20 07:00:00|4591.78|4591.78|4616.63|4616.63|4617.05|4617.05|4585.65|4585.65|0
1653033600000|2022-05-20 08:00:00|4615.96|4615.96|4615.58|4615.58|4615.96|4615.96|4606.01|4606.01|0
1653037200000|2022-05-20 09:00:00|4615.7|4615.7|4631.99|4631.99|4639.17|4639.17|4614.95|4614.95|0
1653040800000|2022-05-20 10:00:00|4631.81|4631.81|4643.52|4643.52|4645.04|4645.04|4626.6|4626.6|0
1653044400000|2022-05-20 11:00:00|4643.44|4643.44|4645.48|4645.48|4648.14|4648.14|4637.24|4637.24|0
1653048000000|2022-05-20 12:00:00|4645.3|4645.3|4634.07|4634.07|4651.51|4651.51|4634.07|4634.07|0
1653051600000|2022-05-20 13:00:00|4633.95|4633.95|4634.55|4634.55|4641.6|4641.6|4629.61|4629.61|0
1653055200000|2022-05-20 14:00:00|4634.46|4634.46|4612.98|4612.98|4635.76|4635.76|4604.23|4604.23|0
1653058800000|2022-05-20 15:00:00|4612.89|4612.89|4599.89|4599.89|4615.21|4615.21|4592.84|4592.84|0
1653289200000|2022-05-23 07:00:00|4624.43|4624.43|4651.08|4651.08|4651.63|4651.63|4623.02|4623.02|0
1653292800000|2022-05-23 08:00:00|4651.75|4651.75|4653.72|4653.72|4659.09|4659.09|4643.92|4643.92|0
1653296400000|2022-05-23 09:00:00|4653.19|4653.19|4667.37|4667.37|4668.51|4668.51|4647.68|4647.68|0
1653300000000|2022-05-23 10:00:00|4667.46|4667.46|4645.76|4645.76|4667.46|4667.46|4640.04|4640.04|0
1653303600000|2022-05-23 11:00:00|4645.67|4645.67|4638.13|4638.13|4648.19|4648.19|4629.3|4629.3|0
1653307200000|2022-05-23 12:00:00|4638.31|4638.31|4639.85|4639.85|4641.6|4641.6|4635.12|4635.12|0
1653310800000|2022-05-23 13:00:00|4638.51|4638.51|4637.97|4637.97|4640.75|4640.75|4623.76|4623.76|0
1653314400000|2022-05-23 14:00:00|4637.88|4637.88|4659.52|4659.52|4659.52|4659.52|4633.48|4633.48|0
1653318000000|2022-05-23 15:00:00|4659.82|4659.82|4658.45|4658.45|4662.39|4662.39|4654.93|4654.93|0
1653375600000|2022-05-24 07:00:00|4641.19|4641.19|4641.71|4641.71|4648.15|4648.15|4635.68|4635.68|0
1653379200000|2022-05-24 08:00:00|4645.06|4645.06|4660.84|4660.84|4664.76|4664.76|4645.06|4645.06|0
1653382800000|2022-05-24 09:00:00|4660.75|4660.75|4672.58|4672.58|4687.88|4687.88|4660.75|4660.75|0
1653386400000|2022-05-24 10:00:00|4673.25|4673.25|4667.52|4667.52|4673.25|4673.25|4663.91|4663.91|0
1653390000000|2022-05-24 11:00:00|4667.43|4667.43|4673.1|4673.1|4677.38|4677.38|4667.26|4667.26|0
1653393600000|2022-05-24 12:00:00|4673.21|4673.21|4675.92|4675.92|4677.54|4677.54|4669.74|4669.74|0
1653397200000|2022-05-24 13:00:00|4675.77|4675.77|4683.9|4683.9|4689.21|4689.21|4675.41|4675.41|0
1653400800000|2022-05-24 14:00:00|4683.01|4683.01|4662.1|4662.1|4683.01|4683.01|4655.49|4655.49|0
1653404400000|2022-05-24 15:00:00|4661.43|4661.43|4655.08|4655.08|4664.22|4664.22|4652.72|4652.72|0
1653462000000|2022-05-25 07:00:00|4689.04|4689.04|4678.7|4678.7|4691.71|4691.71|4670.99|4670.99|0
1653465600000|2022-05-25 08:00:00|4678.25|4678.25|4675.48|4675.48|4680.03|4680.03|4661.99|4661.99|0
1653469200000|2022-05-25 09:00:00|4675.63|4675.63|4677.71|4677.71|4684.22|4684.22|4672.09|4672.09|0
1653472800000|2022-05-25 10:00:00|4676.01|4676.01|4678.47|4678.47|4692.62|4692.62|4676.01|4676.01|0
1653476400000|2022-05-25 11:00:00|4678.56|4678.56|4674.67|4674.67|4682.2|4682.2|4667.16|4667.16|0
1653480000000|2022-05-25 12:00:00|4674.32|4674.32|4667.57|4667.57|4674.9|4674.9|4660.21|4660.21|0
1653483600000|2022-05-25 13:00:00|4667.67|4667.67|4668.56|4668.56|4671.71|4671.71|4660.1|4660.1|0
1653487200000|2022-05-25 14:00:00|4668.38|4668.38|4679.24|4679.24|4680.19|4680.19|4659.49|4659.49|0
1653490800000|2022-05-25 15:00:00|4679.13|4679.13|4679.48|4679.48|4682.92|4682.92|4671.18|4671.18|0
1653548400000|2022-05-26 07:00:00|4686.21|4686.21|4687.1|4687.1|4694.21|4694.21|4682.5|4682.5|0
1653552000000|2022-05-26 08:00:00|4686.43|4686.43|4692.53|4692.53|4693.47|4693.47|4684.14|4684.14|0
1653555600000|2022-05-26 09:00:00|4692.37|4692.37|4697.76|4697.76|4699.04|4699.04|4689.88|4689.88|0
1653559200000|2022-05-26 10:00:00|4697.64|4697.64|4694|4694|4700.16|4700.16|4694|4694|0
1653562800000|2022-05-26 11:00:00|4693.64|4693.64|4699.65|4699.65|4701.38|4701.38|4690.59|4690.59|0
1653566400000|2022-05-26 12:00:00|4699.47|4699.47|4703.61|4703.61|4704.66|4704.66|4695.43|4695.43|0
1653570000000|2022-05-26 13:00:00|4703.96|4703.96|4695.34|4695.34|4707.03|4707.03|4694.67|4694.67|0
1653573600000|2022-05-26 14:00:00|4695.87|4695.87|4712.28|4712.28|4716.36|4716.36|4689.34|4689.34|0
1653577200000|2022-05-26 15:00:00|4712.17|4712.17|4722.77|4722.77|4724.68|4724.68|4710.09|4710.09|0
1653634800000|2022-05-27 07:00:00|4725.84|4725.84|4734.78|4734.78|4736.53|4736.53|4712.11|4712.11|0
1653638400000|2022-05-27 08:00:00|4734.69|4734.69|4745.83|4745.83|4748.2|4748.2|4733.2|4733.2|0
1653642000000|2022-05-27 09:00:00|4745.91|4745.91|4742.98|4742.98|4748.59|4748.59|4728.6|4728.6|0
1653645600000|2022-05-27 10:00:00|4742.31|4742.31|4744.31|4744.31|4746.31|4746.31|4736.92|4736.92|0
1653649200000|2022-05-27 11:00:00|4743.48|4743.48|4750.96|4750.96|4755.96|4755.96|4741.37|4741.37|0
1653652800000|2022-05-27 12:00:00|4750.29|4750.29|4759.14|4759.14|4762.69|4762.69|4746.04|4746.04|0
1653656400000|2022-05-27 13:00:00|4760.48|4760.48|4752.04|4752.04|4762.9|4762.9|4735.33|4735.33|0
1653660000000|2022-05-27 14:00:00|4752.15|4752.15|4735.78|4735.78|4754.15|4754.15|4735.6|4735.6|0
1653663600000|2022-05-27 15:00:00|4735.87|4735.87|4727.43|4727.43|4736.95|4736.95|4724.52|4724.52|0
1653894000000|2022-05-30 07:00:00|4752.08|4752.08|4746.77|4746.77|4752.08|4752.08|4736.74|4736.74|0
1653897600000|2022-05-30 08:00:00|4747.04|4747.04|4728.27|4728.27|4751.67|4751.67|4726.45|4726.45|0
1653901200000|2022-05-30 09:00:00|4728.89|4728.89|4722.22|4722.22|4734.58|4734.58|4719.27|4719.27|0
1653904800000|2022-05-30 10:00:00|4722.89|4722.89|4730.17|4730.17|4730.17|4730.17|4717.16|4717.16|0
1653908400000|2022-05-30 11:00:00|4730.27|4730.27|4728.73|4728.73|4736.54|4736.54|4727.72|4727.72|0
1653912000000|2022-05-30 12:00:00|4728.61|4728.61|4734.61|4734.61|4734.67|4734.67|4727.27|4727.27|0
1653915600000|2022-05-30 13:00:00|4734.7|4734.7|4722.13|4722.13|4746.5|4746.5|4721.77|4721.77|0
1653919200000|2022-05-30 14:00:00|4722.04|4722.04|4725.4|4725.4|4730.5|4730.5|4720.93|4720.93|0
1653922800000|2022-05-30 15:00:00|4725.22|4725.22|4720.85|4720.85|4725.3|4725.3|4711.21|4711.21|0
1653980400000|2022-05-31 07:00:00|4697.44|4697.44|4726.15|4726.15|4732.17|4732.17|4695.55|4695.55|0
1653984000000|2022-05-31 08:00:00|4726|4726|4731.28|4731.28|4740.37|4740.37|4722.88|4722.88|0
1653987600000|2022-05-31 09:00:00|4731.19|4731.19|4725.58|4725.58|4732.02|4732.02|4721.27|4721.27|0
1653991200000|2022-05-31 10:00:00|4724.24|4724.24|4715.33|4715.33|4725|4725|4715|4715|0
1653994800000|2022-05-31 11:00:00|4715.15|4715.15|4711.68|4711.68|4716.46|4716.46|4705.21|4705.21|0
1653998400000|2022-05-31 12:00:00|4711.47|4711.47|4687.45|4687.45|4712.57|4712.57|4687.1|4687.1|0
1654002000000|2022-05-31 13:00:00|4687.37|4687.37|4676.29|4676.29|4690|4690|4676.29|4676.29|0
1654005600000|2022-05-31 14:00:00|4676.2|4676.2|4666.5|4666.5|4678.46|4678.46|4664.26|4664.26|0
1654009200000|2022-05-31 15:00:00|4666.65|4666.65|4655.59|4655.59|4672.56|4672.56|4651.65|4651.65|0
1654066800000|2022-06-01 07:00:00|4734.13|4734.13|4727.01|4727.01|4734.36|4734.36|4723.06|4723.06|0
1654070400000|2022-06-01 08:00:00|4726.75|4726.75|4750.87|4750.87|4755.53|4755.53|4722.62|4722.62|0
1654074000000|2022-06-01 09:00:00|4751.54|4751.54|4763.04|4763.04|4765.49|4765.49|4748.33|4748.33|0
1654077600000|2022-06-01 10:00:00|4762.38|4762.38|4753.18|4753.18|4762.38|4762.38|4752.81|4752.81|0
1654081200000|2022-06-01 11:00:00|4753.51|4753.51|4773.98|4773.98|4778.33|4778.33|4751.99|4751.99|0
1654084800000|2022-06-01 12:00:00|4773.89|4773.89|4775.24|4775.24|4788.32|4788.32|4771.86|4771.86|0
1654088400000|2022-06-01 13:00:00|4775.33|4775.33|4773.87|4773.87|4785.4|4785.4|4771.24|4771.24|0
1654092000000|2022-06-01 14:00:00|4774.04|4774.04|4776.69|4776.69|4782.69|4782.69|4768.13|4768.13|0
1654095600000|2022-06-01 15:00:00|4776.6|4776.6|4770|4770|4777.09|4777.09|4765.5|4765.5|0
1654498800000|2022-06-06 07:00:00|4826.84|4826.84|4851.23|4851.23|4851.23|4851.23|4826.54|4826.54|0
1654502400000|2022-06-06 08:00:00|4851.35|4851.35|4847.78|4847.78|4856.63|4856.63|4845.18|4845.18|0
1654506000000|2022-06-06 09:00:00|4847.95|4847.95|4849.44|4849.44|4855.16|4855.16|4846.69|4846.69|0
1654509600000|2022-06-06 10:00:00|4849.32|4849.32|4838.58|4838.58|4855.03|4855.03|4838.58|4838.58|0
1654513200000|2022-06-06 11:00:00|4839.11|4839.11|4847.32|4847.32|4847.5|4847.5|4839.09|4839.09|0
1654516800000|2022-06-06 12:00:00|4847.99|4847.99|4857.67|4857.67|4861.67|4861.67|4846.16|4846.16|0
1654520400000|2022-06-06 13:00:00|4857|4857|4861.87|4861.87|4866.45|4866.45|4855.2|4855.2|0
1654524000000|2022-06-06 14:00:00|4861.2|4861.2|4872.35|4872.35|4875.09|4875.09|4852.85|4852.85|0
1654527600000|2022-06-06 15:00:00|4871.68|4871.68|4867.44|4867.44|4871.68|4871.68|4863.07|4863.07|0
1654585200000|2022-06-07 07:00:00|4872.19|4872.19|4864.46|4864.46|4880.56|4880.56|4852.01|4852.01|0
1654588800000|2022-06-07 08:00:00|4864.9|4864.9|4888.82|4888.82|4889.26|4889.26|4863.33|4863.33|0
1654592400000|2022-06-07 09:00:00|4889.49|4889.49|4883.98|4883.98|4894.2|4894.2|4882.5|4882.5|0
1654596000000|2022-06-07 10:00:00|4884.65|4884.65|4884.29|4884.29|4895.11|4895.11|4883.35|4883.35|0
1654599600000|2022-06-07 11:00:00|4882.95|4882.95|4882.7|4882.7|4894.72|4894.72|4877.39|4877.39|0
1654603200000|2022-06-07 12:00:00|4882.87|4882.87|4876.66|4876.66|4886.67|4886.67|4873.56|4873.56|0
1654606800000|2022-06-07 13:00:00|4876.57|4876.57|4854.28|4854.28|4879.03|4879.03|4847.73|4847.73|0
1654610400000|2022-06-07 14:00:00|4853.75|4853.75|4863.78|4863.78|4869.08|4869.08|4847.57|4847.57|0
1654614000000|2022-06-07 15:00:00|4863.57|4863.57|4861.24|4861.24|4867.26|4867.26|4854.08|4854.08|0
1654671600000|2022-06-08 07:00:00|4841.28|4841.28|4861.73|4861.73|4865.34|4865.34|4837.26|4837.26|0
1654675200000|2022-06-08 08:00:00|4861.06|4861.06|4854.06|4854.06|4861.82|4861.82|4847.58|4847.58|0
1654678800000|2022-06-08 09:00:00|4854.38|4854.38|4850.78|4850.78|4854.75|4854.75|4840.48|4840.48|0
1654682400000|2022-06-08 10:00:00|4850.61|4850.61|4852.93|4852.93|4860.37|4860.37|4849.69|4849.69|0
1654686000000|2022-06-08 11:00:00|4852.57|4852.57|4850.94|4850.94|4858.81|4858.81|4848.77|4848.77|0
1654689600000|2022-06-08 12:00:00|4849.6|4849.6|4831.93|4831.93|4853.83|4853.83|4831.84|4831.84|0
1654693200000|2022-06-08 13:00:00|4831.75|4831.75|4855.51|4855.51|4859.3|4859.3|4831.75|4831.75|0
1654696800000|2022-06-08 14:00:00|4854.84|4854.84|4855.43|4855.43|4856.3|4856.3|4832.78|4832.78|0
1654700400000|2022-06-08 15:00:00|4855.96|4855.96|4857.08|4857.08|4861.8|4861.8|4845.41|4845.41|0
1654758000000|2022-06-09 07:00:00|4820.7|4820.7|4829.24|4829.24|4831.03|4831.03|4808.49|4808.49|0
1654761600000|2022-06-09 08:00:00|4829.33|4829.33|4822.32|4822.32|4829.33|4829.33|4813.98|4813.98|0
1654765200000|2022-06-09 09:00:00|4822.76|4822.76|4823.44|4823.44|4828.94|4828.94|4819.3|4819.3|0
1654768800000|2022-06-09 10:00:00|4823.34|4823.34|4818.05|4818.05|4823.83|4823.83|4810.88|4810.88|0
1654772400000|2022-06-09 11:00:00|4817.88|4817.88|4807.73|4807.73|4820.39|4820.39|4804.26|4804.26|0
1654776000000|2022-06-09 12:00:00|4807.91|4807.91|4807.48|4807.48|4812.66|4812.66|4802.53|4802.53|0
1654779600000|2022-06-09 13:00:00|4808.15|4808.15|4818.16|4818.16|4819.64|4819.64|4800.39|4800.39|0
1654783200000|2022-06-09 14:00:00|4818.07|4818.07|4810.15|4810.15|4818.16|4818.16|4799.89|4799.89|0
1654786800000|2022-06-09 15:00:00|4810.06|4810.06|4809.83|4809.83|4810.54|4810.54|4799.65|4799.65|0
1654844400000|2022-06-10 07:00:00|4765.18|4765.18|4774.96|4774.96|4775.89|4775.89|4750.53|4750.53|0
1654848000000|2022-06-10 08:00:00|4774.26|4774.26|4767.06|4767.06|4778.24|4778.24|4759.09|4759.09|0
1654851600000|2022-06-10 09:00:00|4766.44|4766.44|4758.21|4758.21|4774.28|4774.28|4756.51|4756.51|0
1654855200000|2022-06-10 10:00:00|4757.74|4757.74|4756.91|4756.91|4760.6|4760.6|4752.21|4752.21|0
1654858800000|2022-06-10 11:00:00|4756.24|4756.24|4762.46|4762.46|4764.87|4764.87|4752.49|4752.49|0
1654862400000|2022-06-10 12:00:00|4762.72|4762.72|4751.78|4751.78|4766.68|4766.68|4744.42|4744.42|0
1654866000000|2022-06-10 13:00:00|4751.62|4751.62|4741.94|4741.94|4754.93|4754.93|4739.34|4739.34|0
1654869600000|2022-06-10 14:00:00|4740.6|4740.6|4737.03|4737.03|4747.59|4747.59|4727.36|4727.36|0
1654873200000|2022-06-10 15:00:00|4736.36|4736.36|4742.49|4742.49|4744.36|4744.36|4734.52|4734.52|0
1655103600000|2022-06-13 07:00:00|4776.28|4776.28|4776.08|4776.08|4797.42|4797.42|4774.96|4774.96|0
1655107200000|2022-06-13 08:00:00|4775.41|4775.41|4729.05|4729.05|4775.96|4775.96|4725.24|4725.24|0
1655110800000|2022-06-13 09:00:00|4728.38|4728.38|4726.63|4726.63|4737.71|4737.71|4720.14|4720.14|0
1655114400000|2022-06-13 10:00:00|4727.16|4727.16|4720.98|4720.98|4735.95|4735.95|4717.55|4717.55|0
1655118000000|2022-06-13 11:00:00|4721.34|4721.34|4717.57|4717.57|4727.25|4727.25|4709.76|4709.76|0
1655121600000|2022-06-13 12:00:00|4718.01|4718.01|4717.83|4717.83|4728.08|4728.08|4716.94|4716.94|0
1655125200000|2022-06-13 13:00:00|4718.5|4718.5|4693.45|4693.45|4726.35|4726.35|4687.75|4687.75|0
1655128800000|2022-06-13 14:00:00|4693.12|4693.12|4690.74|4690.74|4694.5|4694.5|4664.74|4664.74|0
1655132400000|2022-06-13 15:00:00|4690.56|4690.56|4682.83|4682.83|4696.05|4696.05|4682.55|4682.55|0
1655190000000|2022-06-14 07:00:00|4743.24|4743.24|4738.23|4738.23|4747.85|4747.85|4718.49|4718.49|0
1655193600000|2022-06-14 08:00:00|4737.9|4737.9|4739.31|4739.31|4742.19|4742.19|4723.78|4723.78|0
1655197200000|2022-06-14 09:00:00|4739.13|4739.13|4712.16|4712.16|4741.07|4741.07|4711.8|4711.8|0
1655200800000|2022-06-14 10:00:00|4710.82|4710.82|4692.91|4692.91|4712.58|4712.58|4690.28|4690.28|0
1655204400000|2022-06-14 11:00:00|4693.09|4693.09|4702.64|4702.64|4705.98|4705.98|4690.89|4690.89|0
1655208000000|2022-06-14 12:00:00|4702.52|4702.52|4722.56|4722.56|4731.04|4731.04|4701.39|4701.39|0
1655211600000|2022-06-14 13:00:00|4721.89|4721.89|4760.4|4760.4|4760.4|4760.4|4713.88|4713.88|0
1655215200000|2022-06-14 14:00:00|4759.73|4759.73|4732.96|4732.96|4768.28|4768.28|4731.34|4731.34|0
1655218800000|2022-06-14 15:00:00|4733.28|4733.28|4728.47|4728.47|4738.82|4738.82|4725.16|4725.16|0
1655276400000|2022-06-15 07:00:00|4734.72|4734.72|4743.6|4743.6|4755.2|4755.2|4734.72|4734.72|0
1655280000000|2022-06-15 08:00:00|4743.93|4743.93|4769.89|4769.89|4771.17|4771.17|4739.81|4739.81|0
1655283600000|2022-06-15 09:00:00|4769.77|4769.77|4729.1|4729.1|4769.83|4769.83|4724.5|4724.5|0
1655287200000|2022-06-15 10:00:00|4728.92|4728.92|4726.4|4726.4|4734.23|4734.23|4722.29|4722.29|0
1655290800000|2022-06-15 11:00:00|4726.07|4726.07|4736.27|4736.27|4736.36|4736.36|4718.32|4718.32|0
1655294400000|2022-06-15 12:00:00|4736.18|4736.18|4731.25|4731.25|4736.86|4736.86|4719.83|4719.83|0
1655298000000|2022-06-15 13:00:00|4731.87|4731.87|4740.25|4740.25|4747.09|4747.09|4724.74|4724.74|0
1655301600000|2022-06-15 14:00:00|4738.91|4738.91|4730.11|4730.11|4745.5|4745.5|4724.54|4724.54|0
1655305200000|2022-06-15 15:00:00|4729.44|4729.44|4717.81|4717.81|4729.75|4729.75|4713.72|4713.72|0
1655362800000|2022-06-16 07:00:00|4739.81|4739.81|4696.58|4696.58|4742.03|4742.03|4692.72|4692.72|0
1655366400000|2022-06-16 08:00:00|4696.49|4696.49|4706.79|4706.79|4716.03|4716.03|4696.14|4696.14|0
1655370000000|2022-06-16 09:00:00|4706.64|4706.64|4671.59|4671.59|4706.64|4706.64|4667.2|4667.2|0
1655373600000|2022-06-16 10:00:00|4670.97|4670.97|4660.74|4660.74|4680.09|4680.09|4653.66|4653.66|0
1655377200000|2022-06-16 11:00:00|4661.07|4661.07|4654.26|4654.26|4673.66|4673.66|4649.94|4649.94|0
1655380800000|2022-06-16 12:00:00|4654.93|4654.93|4669.56|4669.56|4669.77|4669.77|4651.99|4651.99|0
1655384400000|2022-06-16 13:00:00|4669.91|4669.91|4669.46|4669.46|4672.81|4672.81|4653.76|4653.76|0
1655388000000|2022-06-16 14:00:00|4668.13|4668.13|4655.5|4655.5|4675.69|4675.69|4655.34|4655.34|0
1655391600000|2022-06-16 15:00:00|4655.32|4655.32|4643.65|4643.65|4658.1|4658.1|4641.78|4641.78|0
1655449200000|2022-06-17 07:00:00|4614.38|4614.38|4617.27|4617.27|4622.28|4622.28|4578.31|4578.31|0
1655452800000|2022-06-17 08:00:00|4617.16|4617.16|4651.1|4651.1|4652.42|4652.42|4611.92|4611.92|0
1655456400000|2022-06-17 09:00:00|4651.8|4651.8|4671.71|4671.71|4679.52|4679.52|4651.01|4651.01|0
1655460000000|2022-06-17 10:00:00|4671.42|4671.42|4674.25|4674.25|4684.04|4684.04|4663.7|4663.7|0
1655463600000|2022-06-17 11:00:00|4674.42|4674.42|4687.94|4687.94|4689.1|4689.1|4672.71|4672.71|0
1655467200000|2022-06-17 12:00:00|4687.78|4687.78|4688.69|4688.69|4698.47|4698.47|4687.78|4687.78|0
1655470800000|2022-06-17 13:00:00|4688.02|4688.02|4686.59|4686.59|4691.15|4691.15|4673.77|4673.77|0
1655474400000|2022-06-17 14:00:00|4685.92|4685.92|4638.37|4638.37|4685.92|4685.92|4637.03|4637.03|0
1655478000000|2022-06-17 15:00:00|4638.22|4638.22|4628.73|4628.73|4646.9|4646.9|4628.06|4628.06|0
1655708400000|2022-06-20 07:00:00|4648.85|4648.85|4620.2|4620.2|4654.94|4654.94|4618.81|4618.81|0
1655712000000|2022-06-20 08:00:00|4620.08|4620.08|4636.75|4636.75|4636.75|4636.75|4614.7|4614.7|0
1655715600000|2022-06-20 09:00:00|4636.22|4636.22|4659.33|4659.33|4662.78|4662.78|4632.08|4632.08|0
1655719200000|2022-06-20 10:00:00|4659.69|4659.69|4673.36|4673.36|4674.51|4674.51|4659.69|4659.69|0
1655722800000|2022-06-20 11:00:00|4673.27|4673.27|4673.68|4673.68|4678.03|4678.03|4669.31|4669.31|0
1655726400000|2022-06-20 12:00:00|4673.5|4673.5|4670.78|4670.78|4674.18|4674.18|4666.61|4666.61|0
1655730000000|2022-06-20 13:00:00|4670.86|4670.86|4677.45|4677.45|4681.12|4681.12|4666.74|4666.74|0
1655733600000|2022-06-20 14:00:00|4677.61|4677.61|4687.79|4687.79|4690.93|4690.93|4676.74|4676.74|0
1655737200000|2022-06-20 15:00:00|4687.88|4687.88|4681.24|4681.24|4691.2|4691.2|4675.01|4675.01|0
1655794800000|2022-06-21 07:00:00|4715.26|4715.26|4706.05|4706.05|4727.41|4727.41|4702|4702|0
1655798400000|2022-06-21 08:00:00|4706.4|4706.4|4706.17|4706.17|4711.63|4711.63|4697.33|4697.33|0
1655802000000|2022-06-21 09:00:00|4706.53|4706.53|4710.2|4710.2|4712.19|4712.19|4702.46|4702.46|0
1655805600000|2022-06-21 10:00:00|4708.51|4708.51|4718.31|4718.31|4725.45|4725.45|4708.51|4708.51|0
1655809200000|2022-06-21 11:00:00|4718.22|4718.22|4713.46|4713.46|4725.88|4725.88|4707.5|4707.5|0
1655812800000|2022-06-21 12:00:00|4712.79|4712.79|4695.67|4695.67|4712.79|4712.79|4694.69|4694.69|0
1655816400000|2022-06-21 13:00:00|4696.33|4696.33|4696.02|4696.02|4705.45|4705.45|4688.56|4688.56|0
1655820000000|2022-06-21 14:00:00|4695.36|4695.36|4691.19|4691.19|4697.34|4697.34|4684.67|4684.67|0
1655823600000|2022-06-21 15:00:00|4691.1|4691.1|4692.46|4692.46|4699.85|4699.85|4689.53|4689.53|0
1655881200000|2022-06-22 07:00:00|4646.72|4646.72|4638.73|4638.73|4664.02|4664.02|4634.18|4634.18|0
1655884800000|2022-06-22 08:00:00|4639|4639|4632.9|4632.9|4640.54|4640.54|4626.85|4626.85|0
1655888400000|2022-06-22 09:00:00|4634.24|4634.24|4613.57|4613.57|4634.24|4634.24|4613.13|4613.13|0
1655892000000|2022-06-22 10:00:00|4612.24|4612.24|4620.01|4620.01|4626.22|4626.22|4607.3|4607.3|0
1655895600000|2022-06-22 11:00:00|4620.44|4620.44|4624.37|4624.37|4647.95|4647.95|4619.95|4619.95|0
1655899200000|2022-06-22 12:00:00|4624.2|4624.2|4621.28|4621.28|4633.09|4633.09|4620.64|4620.64|0
1655902800000|2022-06-22 13:00:00|4621.19|4621.19|4622.07|4622.07|4628.66|4628.66|4616.31|4616.31|0
1655906400000|2022-06-22 14:00:00|4621.41|4621.41|4638.51|4638.51|4647.78|4647.78|4620.02|4620.02|0
1655910000000|2022-06-22 15:00:00|4637.84|4637.84|4640.85|4640.85|4644.02|4644.02|4634.71|4634.71|0
1655967600000|2022-06-23 07:00:00|4620.37|4620.37|4636|4636|4640.32|4640.32|4606.74|4606.74|0
1655971200000|2022-06-23 08:00:00|4635.47|4635.47|4648.18|4648.18|4654.01|4654.01|4634.39|4634.39|0
1655974800000|2022-06-23 09:00:00|4648.51|4648.51|4671.29|4671.29|4671.29|4671.29|4648.51|4648.51|0
1655978400000|2022-06-23 10:00:00|4670.62|4670.62|4676.58|4676.58|4677.97|4677.97|4663.91|4663.91|0
1655982000000|2022-06-23 11:00:00|4677.92|4677.92|4669.76|4669.76|4681.45|4681.45|4667.63|4667.63|0
1655985600000|2022-06-23 12:00:00|4669.58|4669.58|4650.52|4650.52|4677.96|4677.96|4650.43|4650.43|0
1655989200000|2022-06-23 13:00:00|4650.4|4650.4|4629.31|4629.31|4653.61|4653.61|4628.71|4628.71|0
1655992800000|2022-06-23 14:00:00|4634.23|4634.23|4615.38|4615.38|4634.23|4634.23|4610.1|4610.1|0
1655996400000|2022-06-23 15:00:00|4615.12|4615.12|4602.12|4602.12|4615.98|4615.98|4600.6|4600.6|0
1656054000000|2022-06-24 07:00:00|4634.28|4634.28|4652.7|4652.7|4661.54|4661.54|4634.28|4634.28|0
1656057600000|2022-06-24 08:00:00|4652.44|4652.44|4668.25|4668.25|4671.87|4671.87|4650.99|4650.99|0
1656061200000|2022-06-24 09:00:00|4668.16|4668.16|4673.87|4673.87|4675.91|4675.91|4662.62|4662.62|0
1656064800000|2022-06-24 10:00:00|4675.2|4675.2|4673.44|4673.44|4675.2|4675.2|4659.72|4659.72|0
1656068400000|2022-06-24 11:00:00|4674.11|4674.11|4663.23|4663.23|4678.37|4678.37|4662.56|4662.56|0
1656072000000|2022-06-24 12:00:00|4663.49|4663.49|4662.1|4662.1|4668.19|4668.19|4657.41|4657.41|0
1656075600000|2022-06-24 13:00:00|4661.88|4661.88|4679.27|4679.27|4680.47|4680.47|4658.46|4658.46|0
1656079200000|2022-06-24 14:00:00|4679.93|4679.93|4691.53|4691.53|4703.27|4703.27|4679.93|4679.93|0
1656082800000|2022-06-24 15:00:00|4691.61|4691.61|4690.51|4690.51|4698.12|4698.12|4683.74|4683.74|0
1656313200000|2022-06-27 07:00:00|4746.62|4746.62|4770.1|4770.1|4785.08|4785.08|4746.62|4746.62|0
1656316800000|2022-06-27 08:00:00|4769.84|4769.84|4758.75|4758.75|4780.72|4780.72|4751.09|4751.09|0
1656320400000|2022-06-27 09:00:00|4758.93|4758.93|4755.28|4755.28|4762.86|4762.86|4746.02|4746.02|0
1656324000000|2022-06-27 10:00:00|4755.54|4755.54|4750.78|4750.78|4755.54|4755.54|4743.3|4743.3|0
1656327600000|2022-06-27 11:00:00|4751.44|4751.44|4771.18|4771.18|4771.27|4771.27|4746.9|4746.9|0
1656331200000|2022-06-27 12:00:00|4771.35|4771.35|4768.13|4768.13|4775.5|4775.5|4755.82|4755.82|0
1656334800000|2022-06-27 13:00:00|4768.22|4768.22|4765.98|4765.98|4771.21|4771.21|4758.68|4758.68|0
1656338400000|2022-06-27 14:00:00|4765.71|4765.71|4777.87|4777.87|4785.75|4785.75|4765.71|4765.71|0
1656342000000|2022-06-27 15:00:00|4777.69|4777.69|4766.97|4766.97|4781.44|4781.44|4760.75|4760.75|0
1656399600000|2022-06-28 07:00:00|4844.73|4844.73|4857.59|4857.59|4864.91|4864.91|4830.96|4830.96|0
1656403200000|2022-06-28 08:00:00|4858.26|4858.26|4856.17|4856.17|4866.95|4866.95|4845.7|4845.7|0
1656406800000|2022-06-28 09:00:00|4856.34|4856.34|4862.39|4862.39|4866.25|4866.25|4846.85|4846.85|0
1656410400000|2022-06-28 10:00:00|4862.61|4862.61|4881.39|4881.39|4881.65|4881.65|4862.61|4862.61|0
1656414000000|2022-06-28 11:00:00|4881.5|4881.5|4900.1|4900.1|4901.87|4901.87|4872.61|4872.61|0
1656417600000|2022-06-28 12:00:00|4900.72|4900.72|4900.8|4900.8|4905.99|4905.99|4891.89|4891.89|0
1656421200000|2022-06-28 13:00:00|4900.91|4900.91|4923.72|4923.72|4925.84|4925.84|4895.74|4895.74|0
1656424800000|2022-06-28 14:00:00|4923.54|4923.54|4907.95|4907.95|4924.87|4924.87|4899.66|4899.66|0
1656428400000|2022-06-28 15:00:00|4908.22|4908.22|4903.21|4903.21|4910.52|4910.52|4898.69|4898.69|0
1656486000000|2022-06-29 07:00:00|4921.33|4921.33|4896.89|4896.89|4931.76|4931.76|4895.25|4895.25|0
1656489600000|2022-06-29 08:00:00|4896.63|4896.63|4902.03|4902.03|4910|4910|4889.95|4889.95|0
1656493200000|2022-06-29 09:00:00|4901.36|4901.36|4904.9|4904.9|4909.12|4909.12|4895.49|4895.49|0
1656496800000|2022-06-29 10:00:00|4905.57|4905.57|4896.86|4896.86|4910.47|4910.47|4888.63|4888.63|0
1656500400000|2022-06-29 11:00:00|4896.98|4896.98|4930.28|4930.28|4930.69|4930.69|4894.77|4894.77|0
1656504000000|2022-06-29 12:00:00|4929.84|4929.84|4943.96|4943.96|4951.4|4951.4|4929.26|4929.26|0
1656507600000|2022-06-29 13:00:00|4944.12|4944.12|4931.59|4931.59|4953.27|4953.27|4927.94|4927.94|0
1656511200000|2022-06-29 14:00:00|4931.33|4931.33|4887.81|4887.81|4933.22|4933.22|4885.07|4885.07|0
1656514800000|2022-06-29 15:00:00|4887.15|4887.15|4886.09|4886.09|4894.2|4894.2|4883.56|4883.56|0
1656572400000|2022-06-30 07:00:00|4863.02|4863.02|4883.2|4883.2|4897.96|4897.96|4862.68|4862.68|0
1656576000000|2022-06-30 08:00:00|4881.87|4881.87|4890.37|4890.37|4899.74|4899.74|4881.87|4881.87|0
1656579600000|2022-06-30 09:00:00|4890.28|4890.28|4886|4886|4890.55|4890.55|4875.26|4875.26|0
1656583200000|2022-06-30 10:00:00|4885.83|4885.83|4886.53|4886.53|4896.7|4896.7|4881.35|4881.35|0
1656586800000|2022-06-30 11:00:00|4887.87|4887.87|4871.98|4871.98|4889.33|4889.33|4861.41|4861.41|0
1656590400000|2022-06-30 12:00:00|4871.81|4871.81|4867.89|4867.89|4889.36|4889.36|4867.05|4867.05|0
1656594000000|2022-06-30 13:00:00|4868.06|4868.06|4875.92|4875.92|4882.1|4882.1|4859.52|4859.52|0
1656597600000|2022-06-30 14:00:00|4876.07|4876.07|4887.56|4887.56|4895.5|4895.5|4872.08|4872.08|0
1656601200000|2022-06-30 15:00:00|4887.38|4887.38|4878.84|4878.84|4892.19|4892.19|4878.45|4878.45|0
1656658800000|2022-07-01 07:00:00|4905.9|4905.9|4917.43|4917.43|4923.93|4923.93|4902.69|4902.69|0
1656662400000|2022-07-01 08:00:00|4917.61|4917.61|4940.13|4940.13|4944.08|4944.08|4912.35|4912.35|0
1656666000000|2022-07-01 09:00:00|4939.15|4939.15|4949.88|4949.88|4951.46|4951.46|4935.3|4935.3|0
1656669600000|2022-07-01 10:00:00|4949.21|4949.21|4933.85|4933.85|4950.77|4950.77|4923.92|4923.92|0
1656673200000|2022-07-01 11:00:00|4933.77|4933.77|4933.08|4933.08|4944|4944|4931.52|4931.52|0
1656676800000|2022-07-01 12:00:00|4932.64|4932.64|4966.77|4966.77|4966.77|4966.77|4927.72|4927.72|0
1656680400000|2022-07-01 13:00:00|4966.89|4966.89|4976.12|4976.12|4980.42|4980.42|4963.33|4963.33|0
1656684000000|2022-07-01 14:00:00|4976.7|4976.7|4939.53|4939.53|4979.14|4979.14|4929.42|4929.42|0
1656687600000|2022-07-01 15:00:00|4939.27|4939.27|4952|4952|4954.29|4954.29|4937.94|4937.94|0
1656918000000|2022-07-04 07:00:00|4986.86|4986.86|4997.5|4997.5|5000.41|5000.41|4983.58|4983.58|0
1656921600000|2022-07-04 08:00:00|4997.58|4997.58|4984.92|4984.92|5000.54|5000.54|4979.48|4979.48|0
1656925200000|2022-07-04 09:00:00|4985.19|4985.19|4970.89|4970.89|4986.09|4986.09|4963.53|4963.53|0
1656928800000|2022-07-04 10:00:00|4969.56|4969.56|4976.69|4976.69|4977.1|4977.1|4956.53|4956.53|0
1656932400000|2022-07-04 11:00:00|4977.22|4977.22|4982.28|4982.28|4988|4988|4971.81|4971.81|0
1656936000000|2022-07-04 12:00:00|4982.95|4982.95|4967.59|4967.59|4989.24|4989.24|4967.59|4967.59|0
1656939600000|2022-07-04 13:00:00|4967.47|4967.47|4962.2|4962.2|4967.47|4967.47|4957.56|4957.56|0
1656943200000|2022-07-04 14:00:00|4961.19|4961.19|4948.64|4948.64|4961.19|4961.19|4942.73|4942.73|0
1656946800000|2022-07-04 15:00:00|4948.47|4948.47|4951.56|4951.56|4953.75|4953.75|4946.17|4946.17|0
1657004400000|2022-07-05 07:00:00|4936.3|4936.3|4899.19|4899.19|4936.87|4936.87|4882.41|4882.41|0
1657008000000|2022-07-05 08:00:00|4898.53|4898.53|4898.54|4898.54|4911.26|4911.26|4895.71|4895.71|0
1657011600000|2022-07-05 09:00:00|4898.9|4898.9|4902.08|4902.08|4906.24|4906.24|4887.68|4887.68|0
1657015200000|2022-07-05 10:00:00|4901.99|4901.99|4897.97|4897.97|4903.74|4903.74|4885.11|4885.11|0
1657018800000|2022-07-05 11:00:00|4897.3|4897.3|4858.89|4858.89|4897.97|4897.97|4849.36|4849.36|0
1657022400000|2022-07-05 12:00:00|4858.98|4858.98|4802.68|4802.68|4859.42|4859.42|4797.81|4797.81|0
1657026000000|2022-07-05 13:00:00|4801.35|4801.35|4784.05|4784.05|4812.37|4812.37|4772.41|4772.41|0
1657029600000|2022-07-05 14:00:00|4783.61|4783.61|4787.95|4787.95|4799.56|4799.56|4762.45|4762.45|0
1657033200000|2022-07-05 15:00:00|4787.77|4787.77|4789.15|4789.15|4802.43|4802.43|4782.84|4782.84|0
1657090800000|2022-07-06 07:00:00|4797.02|4797.02|4838.06|4838.06|4845.83|4845.83|4795.05|4795.05|0
1657094400000|2022-07-06 08:00:00|4837.53|4837.53|4812.83|4812.83|4851.17|4851.17|4805.55|4805.55|0
1657098000000|2022-07-06 09:00:00|4812.3|4812.3|4841.47|4841.47|4849.61|4849.61|4810.95|4810.95|0
1657101600000|2022-07-06 10:00:00|4841.2|4841.2|4852.74|4852.74|4860.51|4860.51|4841.04|4841.04|0
1657105200000|2022-07-06 11:00:00|4852.82|4852.82|4852.53|4852.53|4858.13|4858.13|4848.66|4848.66|0
1657108800000|2022-07-06 12:00:00|4852.26|4852.26|4846.06|4846.06|4860.06|4860.06|4840.58|4840.58|0
1657112400000|2022-07-06 13:00:00|4845.8|4845.8|4843.49|4843.49|4854.46|4854.46|4825.78|4825.78|0
1657116000000|2022-07-06 14:00:00|4843.22|4843.22|4842.58|4842.58|4861.61|4861.61|4838.87|4838.87|0
1657119600000|2022-07-06 15:00:00|4842.76|4842.76|4833.14|4833.14|4844.25|4844.25|4825.6|4825.6|0
1657177200000|2022-07-07 07:00:00|4858.61|4858.61|4844.04|4844.04|4863.56|4863.56|4840.94|4840.94|0
1657180800000|2022-07-07 08:00:00|4848.51|4848.51|4857.09|4857.09|4874.54|4874.54|4848.51|4848.51|0
1657184400000|2022-07-07 09:00:00|4855.76|4855.76|4863.11|4863.11|4876.6|4876.6|4854.07|4854.07|0
1657188000000|2022-07-07 10:00:00|4862.87|4862.87|4841.26|4841.26|4868.46|4868.46|4838.55|4838.55|0
1657191600000|2022-07-07 11:00:00|4841.62|4841.62|4859.79|4859.79|4861.55|4861.55|4835.55|4835.55|0
1657195200000|2022-07-07 12:00:00|4859.53|4859.53|4846.43|4846.43|4860.9|4860.9|4845.31|4845.31|0
1657198800000|2022-07-07 13:00:00|4845.81|4845.81|4871.1|4871.1|4874.29|4874.29|4840.21|4840.21|0
1657202400000|2022-07-07 14:00:00|4870.31|4870.31|4887.17|4887.17|4892.57|4892.57|4862.02|4862.02|0
1657206000000|2022-07-07 15:00:00|4887.44|4887.44|4877.12|4877.12|4887.94|4887.94|4872.59|4872.59|0
1657263600000|2022-07-08 07:00:00|4893.66|4893.66|4889.92|4889.92|4914.48|4914.48|4885.53|4885.53|0
1657267200000|2022-07-08 08:00:00|4889.83|4889.83|4875.44|4875.44|4900.99|4900.99|4872|4872|0
1657270800000|2022-07-08 09:00:00|4874.77|4874.77|4868.48|4868.48|4876.86|4876.86|4861.76|4861.76|0
1657274400000|2022-07-08 10:00:00|4868.84|4868.84|4848.75|4848.75|4883.37|4883.37|4846.37|4846.37|0
1657278000000|2022-07-08 11:00:00|4848.63|4848.63|4841.12|4841.12|4851.61|4851.61|4834.07|4834.07|0
1657281600000|2022-07-08 12:00:00|4841.79|4841.79|4856.95|4856.95|4856.95|4856.95|4831.17|4831.17|0
1657285200000|2022-07-08 13:00:00|4857.39|4857.39|4867.86|4867.86|4874.09|4874.09|4851.7|4851.7|0
1657288800000|2022-07-08 14:00:00|4868.12|4868.12|4879.4|4879.4|4888.08|4888.08|4866.42|4866.42|0
1657292400000|2022-07-08 15:00:00|4879.49|4879.49|4874.72|4874.72|4880.54|4880.54|4869.74|4869.74|0
1657522800000|2022-07-11 07:00:00|4859.41|4859.41|4854.2|4854.2|4878.49|4878.49|4849.15|4849.15|0
1657526400000|2022-07-11 08:00:00|4854.82|4854.82|4864.4|4864.4|4874.67|4874.67|4853.13|4853.13|0
1657530000000|2022-07-11 09:00:00|4865.73|4865.73|4879.87|4879.87|4887.3|4887.3|4865.47|4865.47|0
1657533600000|2022-07-11 10:00:00|4879.76|4879.76|4888.42|4888.42|4894.64|4894.64|4878.51|4878.51|0
1657537200000|2022-07-11 11:00:00|4889.09|4889.09|4887.79|4887.79|4892.68|4892.68|4886.11|4886.11|0
1657540800000|2022-07-11 12:00:00|4887.91|4887.91|4882.07|4882.07|4891.97|4891.97|4877.24|4877.24|0
1657544400000|2022-07-11 13:00:00|4882.16|4882.16|4891.49|4891.49|4896.13|4896.13|4880.23|4880.23|0
1657548000000|2022-07-11 14:00:00|4890.83|4890.83|4875.52|4875.52|4895.45|4895.45|4866.21|4866.21|0
1657551600000|2022-07-11 15:00:00|4874.85|4874.85|4879.14|4879.14|4883.06|4883.06|4872.25|4872.25|0
1657609200000|2022-07-12 07:00:00|4875.86|4875.86|4900.17|4900.17|4904.02|4904.02|4875.86|4875.86|0
1657612800000|2022-07-12 08:00:00|4900.68|4900.68|4913.55|4913.55|4919.04|4919.04|4891.95|4891.95|0
1657616400000|2022-07-12 09:00:00|4912.21|4912.21|4926.44|4926.44|4935.72|4935.72|4911.31|4911.31|0
1657620000000|2022-07-12 10:00:00|4926.56|4926.56|4917.72|4917.72|4941.42|4941.42|4917.72|4917.72|0
1657623600000|2022-07-12 11:00:00|4917.55|4917.55|4918.84|4918.84|4924.13|4924.13|4908.41|4908.41|0
1657627200000|2022-07-12 12:00:00|4919.11|4919.11|4913.62|4913.62|4922.75|4922.75|4909.34|4909.34|0
1657630800000|2022-07-12 13:00:00|4913.38|4913.38|4906.65|4906.65|4917|4917|4892.15|4892.15|0
1657634400000|2022-07-12 14:00:00|4906.56|4906.56|4939.24|4939.24|4940.58|4940.58|4900.01|4900.01|0
1657638000000|2022-07-12 15:00:00|4939.51|4939.51|4929.06|4929.06|4944.48|4944.48|4928.88|4928.88|0
1657695600000|2022-07-13 07:00:00|4861.09|4861.09|4846.17|4846.17|4872.95|4872.95|4840.8|4840.8|0
1657699200000|2022-07-13 08:00:00|4847.5|4847.5|4866.43|4866.43|4869.43|4869.43|4835.1|4835.1|0
1657702800000|2022-07-13 09:00:00|4864.83|4864.83|4870.78|4870.78|4883.58|4883.58|4864.56|4864.56|0
1657706400000|2022-07-13 10:00:00|4870.25|4870.25|4869.39|4869.39|4872.66|4872.66|4853.13|4853.13|0
1657710000000|2022-07-13 11:00:00|4869.31|4869.31|4862.61|4862.61|4869.94|4869.94|4857.2|4857.2|0
1657713600000|2022-07-13 12:00:00|4861.99|4861.99|4867.1|4867.1|4891.06|4891.06|4844.69|4844.69|0
1657717200000|2022-07-13 13:00:00|4866.43|4866.43|4877.07|4877.07|4892.98|4892.98|4864.61|4864.61|0
1657720800000|2022-07-13 14:00:00|4876.72|4876.72|4880.48|4880.48|4882.91|4882.91|4861.67|4861.67|0
1657724400000|2022-07-13 15:00:00|4880.59|4880.59|4882.97|4882.97|4886.52|4886.52|4877.15|4877.15|0
1657782000000|2022-07-14 07:00:00|4888.24|4888.24|4874.99|4874.99|4899.37|4899.37|4874.19|4874.19|0
1657785600000|2022-07-14 08:00:00|4874.72|4874.72|4872.23|4872.23|4874.72|4874.72|4860.99|4860.99|0
1657789200000|2022-07-14 09:00:00|4871.61|4871.61|4878.93|4878.93|4879.02|4879.02|4868.67|4868.67|0
1657792800000|2022-07-14 10:00:00|4878.81|4878.81|4858.31|4858.31|4878.94|4878.94|4857.92|4857.92|0
1657796400000|2022-07-14 11:00:00|4858.46|4858.46|4857.79|4857.79|4870.13|4870.13|4857.75|4857.75|0
1657800000000|2022-07-14 12:00:00|4857.71|4857.71|4830.99|4830.99|4859.69|4859.69|4829.86|4829.86|0
1657803600000|2022-07-14 13:00:00|4830.32|4830.32|4812.1|4812.1|4832.23|4832.23|4807.8|4807.8|0
1657807200000|2022-07-14 14:00:00|4812.77|4812.77|4812.47|4812.47|4819.38|4819.38|4799.22|4799.22|0
1657810800000|2022-07-14 15:00:00|4813.14|4813.14|4830.33|4830.33|4835.66|4835.66|4813.14|4813.14|0
1657868400000|2022-07-15 07:00:00|4809.1|4809.1|4818.08|4818.08|4831.3|4831.3|4807.08|4807.08|0
1657872000000|2022-07-15 08:00:00|4817.82|4817.82|4833.14|4833.14|4835.32|4835.32|4811.42|4811.42|0
1657875600000|2022-07-15 09:00:00|4833.3|4833.3|4834.38|4834.38|4851.17|4851.17|4828.72|4828.72|0
1657879200000|2022-07-15 10:00:00|4833.71|4833.71|4839.71|4839.71|4846.5|4846.5|4833.71|4833.71|0
1657882800000|2022-07-15 11:00:00|4839.6|4839.6|4849.89|4849.89|4851.76|4851.76|4833.13|4833.13|0
1657886400000|2022-07-15 12:00:00|4850.06|4850.06|4845.8|4845.8|4857.46|4857.46|4835.09|4835.09|0
1657890000000|2022-07-15 13:00:00|4845.97|4845.97|4836.16|4836.16|4846.89|4846.89|4829.81|4829.81|0
1657893600000|2022-07-15 14:00:00|4836.95|4836.95|4838.64|4838.64|4850.01|4850.01|4834|4834|0
1657897200000|2022-07-15 15:00:00|4839.39|4839.39|4848.56|4848.56|4854.97|4854.97|4838.19|4838.19|0
1658127600000|2022-07-18 07:00:00|4887.88|4887.88|4896.77|4896.77|4904.9|4904.9|4879.47|4879.47|0
1658131200000|2022-07-18 08:00:00|4896.51|4896.51|4905.04|4905.04|4907.79|4907.79|4893.66|4893.66|0
1658134800000|2022-07-18 09:00:00|4905.4|4905.4|4898.18|4898.18|4907.6|4907.6|4893.12|4893.12|0
1658138400000|2022-07-18 10:00:00|4899.52|4899.52|4901.09|4901.09|4902.79|4902.79|4896.91|4896.91|0
1658142000000|2022-07-18 11:00:00|4901.2|4901.2|4903.28|4903.28|4908.6|4908.6|4899.74|4899.74|0
1658145600000|2022-07-18 12:00:00|4902.96|4902.96|4903.02|4903.02|4910.32|4910.32|4895.31|4895.31|0
1658149200000|2022-07-18 13:00:00|4903.28|4903.28|4910.81|4910.81|4914.6|4914.6|4899.58|4899.58|0
1658152800000|2022-07-18 14:00:00|4909.48|4909.48|4917.77|4917.77|4920.53|4920.53|4909.48|4909.48|0
1658156400000|2022-07-18 15:00:00|4917.41|4917.41|4912.97|4912.97|4920.79|4920.79|4905|4905|0
1658214000000|2022-07-19 07:00:00|4883.44|4883.44|4885.44|4885.44|4891.25|4891.25|4876.5|4876.5|0
1658217600000|2022-07-19 08:00:00|4885.56|4885.56|4900.46|4900.46|4905.25|4905.25|4885.41|4885.41|0
1658221200000|2022-07-19 09:00:00|4900.34|4900.34|4904.45|4904.45|4906.63|4906.63|4894.57|4894.57|0
1658224800000|2022-07-19 10:00:00|4904.36|4904.36|4918.55|4918.55|4927.61|4927.61|4904|4904|0
1658228400000|2022-07-19 11:00:00|4917.88|4917.88|4912.42|4912.42|4925.5|4925.5|4911.74|4911.74|0
1658232000000|2022-07-19 12:00:00|4912.18|4912.18|4923.61|4923.61|4925.93|4925.93|4911.85|4911.85|0
1658235600000|2022-07-19 13:00:00|4923.53|4923.53|4945.32|4945.32|4949.39|4949.39|4919.6|4919.6|0
1658239200000|2022-07-19 14:00:00|4944.79|4944.79|4936.74|4936.74|4952.57|4952.57|4936.74|4936.74|0
1658242800000|2022-07-19 15:00:00|4936.07|4936.07|4938.05|4938.05|4942.83|4942.83|4933.44|4933.44|0
1658300400000|2022-07-20 07:00:00|4936.83|4936.83|4908.68|4908.68|4943.89|4943.89|4908.04|4908.04|0
1658304000000|2022-07-20 08:00:00|4907.35|4907.35|4916.07|4916.07|4919.57|4919.57|4895.94|4895.94|0
1658307600000|2022-07-20 09:00:00|4916.74|4916.74|4911.56|4911.56|4923.09|4923.09|4905.57|4905.57|0
1658311200000|2022-07-20 10:00:00|4910.23|4910.23|4907.05|4907.05|4912.15|4912.15|4886.99|4886.99|0
1658314800000|2022-07-20 11:00:00|4907.14|4907.14|4920.01|4920.01|4925.61|4925.61|4907.14|4907.14|0
1658318400000|2022-07-20 12:00:00|4919.35|4919.35|4915.59|4915.59|4927.73|4927.73|4914.14|4914.14|0
1658322000000|2022-07-20 13:00:00|4915.8|4915.8|4916.7|4916.7|4920.45|4920.45|4905.66|4905.66|0
1658325600000|2022-07-20 14:00:00|4916.36|4916.36|4919.88|4919.88|4928.99|4928.99|4914.77|4914.77|0
1658329200000|2022-07-20 15:00:00|4919.79|4919.79|4912.69|4912.69|4919.96|4919.96|4905.38|4905.38|0
1658386800000|2022-07-21 07:00:00|4902.53|4902.53|4828.54|4828.54|4902.75|4902.75|4828.54|4828.54|0
1658390400000|2022-07-21 08:00:00|4827.21|4827.21|4825.64|4825.64|4842.04|4842.04|4817.26|4817.26|0
1658394000000|2022-07-21 09:00:00|4824.3|4824.3|4835.43|4835.43|4835.5|4835.5|4810.05|4810.05|0
1658397600000|2022-07-21 10:00:00|4834.76|4834.76|4863.04|4863.04|4864.95|4864.95|4834.09|4834.09|0
1658401200000|2022-07-21 11:00:00|4862.78|4862.78|4865.6|4865.6|4888.3|4888.3|4860.42|4860.42|0
1658404800000|2022-07-21 12:00:00|4865.36|4865.36|4855.7|4855.7|4875|4875|4851.34|4851.34|0
1658408400000|2022-07-21 13:00:00|4856.36|4856.36|4862.05|4862.05|4863.51|4863.51|4834.23|4834.23|0
1658412000000|2022-07-21 14:00:00|4862.21|4862.21|4845.56|4845.56|4863.9|4863.9|4843.33|4843.33|0
1658415600000|2022-07-21 15:00:00|4845.73|4845.73|4856.41|4856.41|4856.49|4856.49|4842.14|4842.14|0
1658473200000|2022-07-22 07:00:00|4847.94|4847.94|4840.95|4840.95|4856.59|4856.59|4832.85|4832.85|0
1658476800000|2022-07-22 08:00:00|4840.77|4840.77|4837|4837|4852.92|4852.92|4836.42|4836.42|0
1658480400000|2022-07-22 09:00:00|4837.67|4837.67|4855.53|4855.53|4858.36|4858.36|4837.67|4837.67|0
1658484000000|2022-07-22 10:00:00|4855.64|4855.64|4852.89|4852.89|4859.06|4859.06|4845.33|4845.33|0
1658487600000|2022-07-22 11:00:00|4853.07|4853.07|4839.09|4839.09|4856.53|4856.53|4837.76|4837.76|0
1658491200000|2022-07-22 12:00:00|4838.83|4838.83|4850.53|4850.53|4853.6|4853.6|4838.44|4838.44|0
1658494800000|2022-07-22 13:00:00|4850.79|4850.79|4842.74|4842.74|4866.46|4866.46|4841.1|4841.1|0
1658498400000|2022-07-22 14:00:00|4842.9|4842.9|4856.26|4856.26|4856.26|4856.26|4840.43|4840.43|0
1658502000000|2022-07-22 15:00:00|4855.99|4855.99|4851.85|4851.85|4856.59|4856.59|4848.39|4848.39|0
1658732400000|2022-07-25 07:00:00|4813.42|4813.42|4794.61|4794.61|4817.9|4817.9|4794.02|4794.02|0
1658736000000|2022-07-25 08:00:00|4794.79|4794.79|4793.42|4793.42|4796.77|4796.77|4783.02|4783.02|0
1658739600000|2022-07-25 09:00:00|4793.51|4793.51|4818.07|4818.07|4823.87|4823.87|4789.66|4789.66|0
1658743200000|2022-07-25 10:00:00|4816.74|4816.74|4811.37|4811.37|4816.74|4816.74|4801.4|4801.4|0
1658746800000|2022-07-25 11:00:00|4809.73|4809.73|4827.58|4827.58|4827.58|4827.58|4799.71|4799.71|0
1658750400000|2022-07-25 12:00:00|4826.91|4826.91|4827.07|4827.07|4830.53|4830.53|4819.82|4819.82|0
1658754000000|2022-07-25 13:00:00|4827.74|4827.74|4822.61|4822.61|4828.99|4828.99|4812.12|4812.12|0
1658757600000|2022-07-25 14:00:00|4822.52|4822.52|4836.63|4836.63|4837.19|4837.19|4820.76|4820.76|0
1658761200000|2022-07-25 15:00:00|4836.1|4836.1|4847.69|4847.69|4848.36|4848.36|4834.9|4834.9|0
1658818800000|2022-07-26 07:00:00|4870.45|4870.45|4905.98|4905.98|4910.36|4910.36|4870.45|4870.45|0
1658822400000|2022-07-26 08:00:00|4905.81|4905.81|4898.78|4898.78|4908.65|4908.65|4897.26|4897.26|0
1658826000000|2022-07-26 09:00:00|4898.11|4898.11|4897.13|4897.13|4904.51|4904.51|4886.17|4886.17|0
1658829600000|2022-07-26 10:00:00|4897.01|4897.01|4893.81|4893.81|4898.49|4898.49|4880.12|4880.12|0
1658833200000|2022-07-26 11:00:00|4892.48|4892.48|4875.17|4875.17|4895.7|4895.7|4875.17|4875.17|0
1658836800000|2022-07-26 12:00:00|4874.73|4874.73|4864.9|4864.9|4878.54|4878.54|4862.49|4862.49|0
1658840400000|2022-07-26 13:00:00|4865.25|4865.25|4844.28|4844.28|4866.67|4866.67|4824.01|4824.01|0
1658844000000|2022-07-26 14:00:00|4844.19|4844.19|4830.47|4830.47|4844.19|4844.19|4822.9|4822.9|0
1658847600000|2022-07-26 15:00:00|4830.65|4830.65|4824.47|4824.47|4831.53|4831.53|4822.04|4822.04|0
1658905200000|2022-07-27 07:00:00|4803.07|4803.07|4807.9|4807.9|4818.29|4818.29|4800.27|4800.27|0
1658908800000|2022-07-27 08:00:00|4807.99|4807.99|4819.92|4819.92|4820.72|4820.72|4807.32|4807.32|0
1658912400000|2022-07-27 09:00:00|4818.59|4818.59|4829.25|4829.25|4829.25|4829.25|4814.84|4814.84|0
1658916000000|2022-07-27 10:00:00|4829.08|4829.08|4830.97|4830.97|4831.44|4831.44|4806.62|4806.62|0
1658919600000|2022-07-27 11:00:00|4830.3|4830.3|4824.96|4824.96|4830.3|4830.3|4818.7|4818.7|0
1658923200000|2022-07-27 12:00:00|4825.14|4825.14|4825.83|4825.83|4831.43|4831.43|4819.67|4819.67|0
1658926800000|2022-07-27 13:00:00|4825.16|4825.16|4816.57|4816.57|4825.99|4825.99|4810.24|4810.24|0
1658930400000|2022-07-27 14:00:00|4816.48|4816.48|4805.92|4805.92|4817.9|4817.9|4803.09|4803.09|0
1658934000000|2022-07-27 15:00:00|4806.03|4806.03|4812.55|4812.55|4815.13|4815.13|4805.2|4805.2|0
1658991600000|2022-07-28 07:00:00|4796.36|4796.36|4771.11|4771.11|4832.15|4832.15|4750.45|4750.45|0
1658995200000|2022-07-28 08:00:00|4770.44|4770.44|4757.9|4757.9|4778.35|4778.35|4744.18|4744.18|0
1658998800000|2022-07-28 09:00:00|4758.56|4758.56|4753.45|4753.45|4760.16|4760.16|4720.77|4720.77|0
1659002400000|2022-07-28 10:00:00|4754.78|4754.78|4753.28|4753.28|4768.06|4768.06|4745.26|4745.26|0
1659006000000|2022-07-28 11:00:00|4753.46|4753.46|4796.09|4796.09|4800.96|4800.96|4751.52|4751.52|0
1659009600000|2022-07-28 12:00:00|4795.42|4795.42|4783.37|4783.37|4795.42|4795.42|4764.99|4764.99|0
1659013200000|2022-07-28 13:00:00|4783.22|4783.22|4781.32|4781.32|4794.37|4794.37|4771.42|4771.42|0
1659016800000|2022-07-28 14:00:00|4782.65|4782.65|4782.55|4782.55|4783.94|4783.94|4751.83|4751.83|0
1659020400000|2022-07-28 15:00:00|4782.65|4782.65|4799.55|4799.55|4801.08|4801.08|4777.57|4777.57|0
1659078000000|2022-07-29 07:00:00|4781.61|4781.61|4747.17|4747.17|4782.28|4782.28|4734.22|4734.22|0
1659081600000|2022-07-29 08:00:00|4747.32|4747.32|4728.79|4728.79|4779.71|4779.71|4722.63|4722.63|0
1659085200000|2022-07-29 09:00:00|4728.9|4728.9|4745.77|4745.77|4752.8|4752.8|4723.08|4723.08|0
1659088800000|2022-07-29 10:00:00|4745.24|4745.24|4785.39|4785.39|4786.96|4786.96|4731.55|4731.55|0
1659092400000|2022-07-29 11:00:00|4786.05|4786.05|4762.03|4762.03|4790.38|4790.38|4758.24|4758.24|0
1659096000000|2022-07-29 12:00:00|4762.12|4762.12|4767.66|4767.66|4770.64|4770.64|4760.09|4760.09|0
1659099600000|2022-07-29 13:00:00|4767.49|4767.49|4794.04|4794.04|4797.47|4797.47|4766.73|4766.73|0
1659103200000|2022-07-29 14:00:00|4793.87|4793.87|4790.46|4790.46|4810.77|4810.77|4789.15|4789.15|0
1659106800000|2022-07-29 15:00:00|4790.63|4790.63|4798.22|4798.22|4798.22|4798.22|4774.02|4774.02|0
1659337200000|2022-08-01 07:00:00|4819.22|4819.22|4859.38|4859.38|4863.41|4863.41|4819.22|4819.22|0
1659340800000|2022-08-01 08:00:00|4860.79|4860.79|4855.65|4855.65|4877.82|4877.82|4855.47|4855.47|0
1659344400000|2022-08-01 09:00:00|4856.36|4856.36|4869.13|4869.13|4869.96|4869.96|4854.06|4854.06|0
1659348000000|2022-08-01 10:00:00|4869.78|4869.78|4852.59|4852.59|4885.73|4885.73|4845.38|4845.38|0
1659351600000|2022-08-01 11:00:00|4852.81|4852.81|4871.49|4871.49|4876.7|4876.7|4852.11|4852.11|0
1659355200000|2022-08-01 12:00:00|4871.31|4871.31|4850.26|4850.26|4874.43|4874.43|4850.07|4850.07|0
1659358800000|2022-08-01 13:00:00|4850.07|4850.07|4884.47|4884.47|4886.93|4886.93|4849.16|4849.16|0
1659362400000|2022-08-01 14:00:00|4883.91|4883.91|4866.23|4866.23|4888.69|4888.69|4853.81|4853.81|0
1659366000000|2022-08-01 15:00:00|4866.51|4866.51|4872.86|4872.86|4878.04|4878.04|4863.96|4863.96|0
1659423600000|2022-08-02 07:00:00|4899.3|4899.3|4906.06|4906.06|4927.32|4927.32|4899.3|4899.3|0
1659427200000|2022-08-02 08:00:00|4906.17|4906.17|4907.77|4907.77|4920.13|4920.13|4894.71|4894.71|0
1659430800000|2022-08-02 09:00:00|4907.59|4907.59|4890.02|4890.02|4914.6|4914.6|4890.02|4890.02|0
1659434400000|2022-08-02 10:00:00|4891.43|4891.43|4908.18|4908.18|4908.18|4908.18|4888.79|4888.79|0
1659438000000|2022-08-02 11:00:00|4907.48|4907.48|4911.02|4911.02|4917|4917|4902.57|4902.57|0
1659441600000|2022-08-02 12:00:00|4910.31|4910.31|4911.76|4911.76|4914.7|4914.7|4902.93|4902.93|0
1659445200000|2022-08-02 13:00:00|4911.89|4911.89|4890.76|4890.76|4928.91|4928.91|4887.85|4887.85|0
1659448800000|2022-08-02 14:00:00|4889.35|4889.35|4887.89|4887.89|4906.37|4906.37|4882.43|4882.43|0
1659452400000|2022-08-02 15:00:00|4888.59|4888.59|4901.96|4901.96|4904.07|4904.07|4886.59|4886.59|0
1659510000000|2022-08-03 07:00:00|4941.16|4941.16|4955.44|4955.44|4968.96|4968.96|4937.9|4937.9|0
1659513600000|2022-08-03 08:00:00|4955.53|4955.53|4997.9|4997.9|4998.51|4998.51|4954.82|4954.82|0
1659517200000|2022-08-03 09:00:00|4998.02|4998.02|4989.24|4989.24|5002.49|5002.49|4980.44|4980.44|0
1659520800000|2022-08-03 10:00:00|4987.83|4987.83|4967.71|4967.71|4987.83|4987.83|4964.84|4964.84|0
1659524400000|2022-08-03 11:00:00|4967.53|4967.53|4960.67|4960.67|4973.56|4973.56|4960.12|4960.12|0
1659528000000|2022-08-03 12:00:00|4960.55|4960.55|4950.05|4950.05|4966.42|4966.42|4949.96|4949.96|0
1659531600000|2022-08-03 13:00:00|4948.64|4948.64|4914.46|4914.46|4960.93|4960.93|4914.24|4914.24|0
1659535200000|2022-08-03 14:00:00|4914.31|4914.31|4884.3|4884.3|4920.84|4920.84|4883.6|4883.6|0
1659538800000|2022-08-03 15:00:00|4883.6|4883.6|4902.53|4902.53|4903.94|4903.94|4883.41|4883.41|0
1659596400000|2022-08-04 07:00:00|4846.3|4846.3|4833.01|4833.01|4847.71|4847.71|4819.66|4819.66|0
1659600000000|2022-08-04 08:00:00|4833.11|4833.11|4803.1|4803.1|4838.46|4838.46|4792.59|4792.59|0
1659603600000|2022-08-04 09:00:00|4803.19|4803.19|4782.72|4782.72|4804.89|4804.89|4774.42|4774.42|0
1659607200000|2022-08-04 10:00:00|4782.35|4782.35|4827.89|4827.89|4828.04|4828.04|4769.27|4769.27|0
1659610800000|2022-08-04 11:00:00|4830.52|4830.52|4830.59|4830.59|4847.44|4847.44|4815.93|4815.93|0
1659614400000|2022-08-04 12:00:00|4830.7|4830.7|4826.26|4826.26|4836.02|4836.02|4825.43|4825.43|0
1659618000000|2022-08-04 13:00:00|4826.82|4826.82|4809.95|4809.95|4830.3|4830.3|4801.49|4801.49|0
1659621600000|2022-08-04 14:00:00|4809.29|4809.29|4810.06|4810.06|4828.31|4828.31|4806.8|4806.8|0
1659625200000|2022-08-04 15:00:00|4809.5|4809.5|4813.84|4813.84|4818.99|4818.99|4806.3|4806.3|0
1659682800000|2022-08-05 07:00:00|4815.69|4815.69|4782.8|4782.8|4816.67|4816.67|4764.75|4764.75|0
1659686400000|2022-08-05 08:00:00|4783.27|4783.27|4801.04|4801.04|4806.99|4806.99|4777.02|4777.02|0
1659690000000|2022-08-05 09:00:00|4800.94|4800.94|4811.34|4811.34|4813.56|4813.56|4790.56|4790.56|0
1659693600000|2022-08-05 10:00:00|4809.22|4809.22|4805.22|4805.22|4818.02|4818.02|4802.07|4802.07|0
1659697200000|2022-08-05 11:00:00|4805.93|4805.93|4800.19|4800.19|4809.48|4809.48|4792.01|4792.01|0
1659700800000|2022-08-05 12:00:00|4800.06|4800.06|4817.82|4817.82|4818.53|4818.53|4789.73|4789.73|0
1659704400000|2022-08-05 13:00:00|4817.12|4817.12|4814.69|4814.69|4821.64|4821.64|4806.77|4806.77|0
1659708000000|2022-08-05 14:00:00|4814.5|4814.5|4806.5|4806.5|4822.11|4822.11|4798.58|4798.58|0
1659711600000|2022-08-05 15:00:00|4806.62|4806.62|4797.03|4797.03|4811.13|4811.13|4796.12|4796.12|0
1659942000000|2022-08-08 07:00:00|4834.61|4834.61|4822.65|4822.65|4838.78|4838.78|4801.36|4801.36|0
1659945600000|2022-08-08 08:00:00|4822.84|4822.84|4815.14|4815.14|4828.76|4828.76|4810.25|4810.25|0
1659949200000|2022-08-08 09:00:00|4815.23|4815.23|4813.39|4813.39|4823.71|4823.71|4802.04|4802.04|0
1659952800000|2022-08-08 10:00:00|4812.69|4812.69|4830.53|4830.53|4834.09|4834.09|4812.69|4812.69|0
1659956400000|2022-08-08 11:00:00|4830.91|4830.91|4837.3|4837.3|4838.65|4838.65|4824.91|4824.91|0
1659960000000|2022-08-08 12:00:00|4836.59|4836.59|4848.31|4848.31|4849.34|4849.34|4831.17|4831.17|0
1659963600000|2022-08-08 13:00:00|4848.43|4848.43|4850.91|4850.91|4861.12|4861.12|4844.81|4844.81|0
1659967200000|2022-08-08 14:00:00|4851|4851|4849.25|4849.25|4857.31|4857.31|4844.21|4844.21|0
1659970800000|2022-08-08 15:00:00|4849.62|4849.62|4833.87|4833.87|4849.62|4849.62|4833.55|4833.55|0
1660028400000|2022-08-09 07:00:00|4834.66|4834.66|4854.61|4854.61|4857.09|4857.09|4834.66|4834.66|0
1660032000000|2022-08-09 08:00:00|4854.49|4854.49|4837.12|4837.12|4854.49|4854.49|4833.64|4833.64|0
1660035600000|2022-08-09 09:00:00|4836.42|4836.42|4834.29|4834.29|4852.69|4852.69|4834.29|4834.29|0
1660039200000|2022-08-09 10:00:00|4834.13|4834.13|4829.25|4829.25|4841.48|4841.48|4826.72|4826.72|0
1660042800000|2022-08-09 11:00:00|4829.06|4829.06|4827.04|4827.04|4829.75|4829.75|4819.31|4819.31|0
1660046400000|2022-08-09 12:00:00|4826.33|4826.33|4824.88|4824.88|4827.92|4827.92|4820.26|4820.26|0
1660050000000|2022-08-09 13:00:00|4824.7|4824.7|4854.33|4854.33|4857.51|4857.51|4823.9|4823.9|0
1660053600000|2022-08-09 14:00:00|4855.03|4855.03|4859.01|4859.01|4864.57|4864.57|4848.81|4848.81|0
1660057200000|2022-08-09 15:00:00|4858.91|4858.91|4850.5|4850.5|4860.5|4860.5|4850.5|4850.5|0
1660114800000|2022-08-10 07:00:00|4843.56|4843.56|4834.36|4834.36|4849.79|4849.79|4827.78|4827.78|0
1660118400000|2022-08-10 08:00:00|4833.8|4833.8|4856.96|4856.96|4858.41|4858.41|4833.71|4833.71|0
1660122000000|2022-08-10 09:00:00|4856.87|4856.87|4852.64|4852.64|4859.58|4859.58|4849.29|4849.29|0
1660125600000|2022-08-10 10:00:00|4852.55|4852.55|4843.97|4843.97|4854.21|4854.21|4838.75|4838.75|0
1660129200000|2022-08-10 11:00:00|4844.25|4844.25|4846.33|4846.33|4847.06|4847.06|4833.07|4833.07|0
1660132800000|2022-08-10 12:00:00|4846.61|4846.61|4827.41|4827.41|4859.46|4859.46|4823.84|4823.84|0
1660136400000|2022-08-10 13:00:00|4827.04|4827.04|4830.57|4830.57|4836.42|4836.42|4818.04|4818.04|0
1660140000000|2022-08-10 14:00:00|4831.27|4831.27|4820.07|4820.07|4831.59|4831.59|4816.09|4816.09|0
1660143600000|2022-08-10 15:00:00|4820.16|4820.16|4826.48|4826.48|4829.17|4829.17|4811.45|4811.45|0
1660201200000|2022-08-11 07:00:00|4823.33|4823.33|4843.95|4843.95|4845.4|4845.4|4814.65|4814.65|0
1660204800000|2022-08-11 08:00:00|4843.76|4843.76|4834.5|4834.5|4845.57|4845.57|4829.77|4829.77|0
1660208400000|2022-08-11 09:00:00|4834.32|4834.32|4817.63|4817.63|4837.48|4837.48|4817.63|4817.63|0
1660212000000|2022-08-11 10:00:00|4817.06|4817.06|4829.67|4829.67|4830.85|4830.85|4815.5|4815.5|0
1660215600000|2022-08-11 11:00:00|4828.71|4828.71|4811.38|4811.38|4831.82|4831.82|4809.06|4809.06|0
1660219200000|2022-08-11 12:00:00|4812.08|4812.08|4790.02|4790.02|4812.08|4812.08|4788.31|4788.31|0
1660222800000|2022-08-11 13:00:00|4789.83|4789.83|4794.58|4794.58|4806.5|4806.5|4788.9|4788.9|0
1660226400000|2022-08-11 14:00:00|4793.17|4793.17|4797.88|4797.88|4798.07|4798.07|4787.47|4787.47|0
1660230000000|2022-08-11 15:00:00|4797.97|4797.97|4802.91|4802.91|4802.91|4802.91|4793.31|4793.31|0
1660287600000|2022-08-12 07:00:00|4777.67|4777.67|4789.34|4789.34|4799.3|4799.3|4772.06|4772.06|0
1660291200000|2022-08-12 08:00:00|4790.05|4790.05|4797.65|4797.65|4800.88|4800.88|4786.89|4786.89|0
1660294800000|2022-08-12 09:00:00|4797.53|4797.53|4802.69|4802.69|4803.68|4803.68|4787.36|4787.36|0
1660298400000|2022-08-12 10:00:00|4803.16|4803.16|4795.13|4795.13|4803.41|4803.41|4789.35|4789.35|0
1660302000000|2022-08-12 11:00:00|4794.87|4794.87|4787.87|4787.87|4796.93|4796.93|4781.53|4781.53|0
1660305600000|2022-08-12 12:00:00|4787.17|4787.17|4789.18|4789.18|4794.91|4794.91|4780.27|4780.27|0
1660309200000|2022-08-12 13:00:00|4789.08|4789.08|4771.67|4771.67|4791.51|4791.51|4770.47|4770.47|0
1660312800000|2022-08-12 14:00:00|4770.68|4770.68|4754.32|4754.32|4770.68|4770.68|4741.68|4741.68|0
1660316400000|2022-08-12 15:00:00|4754.23|4754.23|4760.43|4760.43|4760.43|4760.43|4750.59|4750.59|0
1660546800000|2022-08-15 07:00:00|4762.47|4762.47|4741.51|4741.51|4764.41|4764.41|4737.28|4737.28|0
1660550400000|2022-08-15 08:00:00|4741.14|4741.14|4739.36|4739.36|4753.08|4753.08|4738.37|4738.37|0
1660554000000|2022-08-15 09:00:00|4740.07|4740.07|4749.25|4749.25|4749.63|4749.63|4736.77|4736.77|0
1660557600000|2022-08-15 10:00:00|4748.55|4748.55|4751.4|4751.4|4756.26|4756.26|4745.41|4745.41|0
1660561200000|2022-08-15 11:00:00|4751.12|4751.12|4754.69|4754.69|4755.88|4755.88|4748.69|4748.69|0
1660564800000|2022-08-15 12:00:00|4753.99|4753.99|4748.5|4748.5|4758.8|4758.8|4746.68|4746.68|0
1660568400000|2022-08-15 13:00:00|4748.22|4748.22|4752.93|4752.93|4754.59|4754.59|4745.91|4745.91|0
1660572000000|2022-08-15 14:00:00|4752.75|4752.75|4764.14|4764.14|4770.28|4770.28|4750.63|4750.63|0
1660575600000|2022-08-15 15:00:00|4764.2|4764.2|4758.88|4758.88|4767.26|4767.26|4755.38|4755.38|0
1660633200000|2022-08-16 07:00:00|4807.5|4807.5|4828.69|4828.69|4828.72|4828.72|4802.71|4802.71|0
1660636800000|2022-08-16 08:00:00|4829.4|4829.4|4819.83|4819.83|4834.67|4834.67|4813.61|4813.61|0
1660640400000|2022-08-16 09:00:00|4820.53|4820.53|4842.22|4842.22|4845.46|4845.46|4819.67|4819.67|0
1660644000000|2022-08-16 10:00:00|4842.12|4842.12|4839.3|4839.3|4845.79|4845.79|4831.75|4831.75|0
1660647600000|2022-08-16 11:00:00|4839.21|4839.21|4850.39|4850.39|4854.75|4854.75|4838.19|4838.19|0
1660651200000|2022-08-16 12:00:00|4851.1|4851.1|4851.11|4851.11|4855.91|4855.91|4846.42|4846.42|0
1660654800000|2022-08-16 13:00:00|4850.83|4850.83|4850.66|4850.66|4855.52|4855.52|4844.82|4844.82|0
1660658400000|2022-08-16 14:00:00|4850.47|4850.47|4838.56|4838.56|4851.92|4851.92|4835.96|4835.96|0
1660662000000|2022-08-16 15:00:00|4837.85|4837.85|4833.84|4833.84|4840.14|4840.14|4832.21|4832.21|0
1660719600000|2022-08-17 07:00:00|4821.37|4821.37|4813.91|4813.91|4824.69|4824.69|4799.65|4799.65|0
1660723200000|2022-08-17 08:00:00|4813.44|4813.44|4815.68|4815.68|4821.1|4821.1|4798.44|4798.44|0
1660726800000|2022-08-17 09:00:00|4817.09|4817.09|4796.32|4796.32|4817.09|4817.09|4795.01|4795.01|0
1660730400000|2022-08-17 10:00:00|4796.23|4796.23|4785.95|4785.95|4796.98|4796.98|4780.35|4780.35|0
1660734000000|2022-08-17 11:00:00|4786.32|4786.32|4787.51|4787.51|4790.43|4790.43|4776.99|4776.99|0
1660737600000|2022-08-17 12:00:00|4788.04|4788.04|4786.6|4786.6|4793.96|4793.96|4785.67|4785.67|0
1660741200000|2022-08-17 13:00:00|4787.31|4787.31|4807.85|4807.85|4808.55|4808.55|4786.18|4786.18|0
1660744800000|2022-08-17 14:00:00|4808.55|4808.55|4816.69|4816.69|4821.41|4821.41|4808.55|4808.55|0
1660748400000|2022-08-17 15:00:00|4816.78|4816.78|4810.56|4810.56|4820.87|4820.87|4810.11|4810.11|0
1660806000000|2022-08-18 07:00:00|4821.18|4821.18|4808.16|4808.16|4823.3|4823.3|4798|4798|0
1660809600000|2022-08-18 08:00:00|4808.41|4808.41|4813.92|4813.92|4818.81|4818.81|4803.87|4803.87|0
1660813200000|2022-08-18 09:00:00|4814.58|4814.58|4807.99|4807.99|4816.97|4816.97|4807.11|4807.11|0
1660816800000|2022-08-18 10:00:00|4807.86|4807.86|4805.15|4805.15|4808.48|4808.48|4795.81|4795.81|0
1660820400000|2022-08-18 11:00:00|4804.45|4804.45|4823.43|4823.43|4824.1|4824.1|4803.21|4803.21|0
1660824000000|2022-08-18 12:00:00|4822.02|4822.02|4826.13|4826.13|4826.48|4826.48|4815.15|4815.15|0
1660827600000|2022-08-18 13:00:00|4825.75|4825.75|4829.73|4829.73|4830.41|4830.41|4818.67|4818.67|0
1660831200000|2022-08-18 14:00:00|4829.64|4829.64|4804.03|4804.03|4830.78|4830.78|4803.94|4803.94|0
1660834800000|2022-08-18 15:00:00|4806.15|4806.15|4812.08|4812.08|4815.12|4815.12|4806.15|4806.15|0
1660892400000|2022-08-19 07:00:00|4807.06|4807.06|4801.9|4801.9|4817.19|4817.19|4800.35|4800.35|0
1660896000000|2022-08-19 08:00:00|4800.49|4800.49|4782.45|4782.45|4801.14|4801.14|4772.24|4772.24|0
1660899600000|2022-08-19 09:00:00|4783.25|4783.25|4788.26|4788.26|4795.07|4795.07|4773.05|4773.05|0
1660903200000|2022-08-19 10:00:00|4788.35|4788.35|4792.56|4792.56|4793.68|4793.68|4782.58|4782.58|0
1660906800000|2022-08-19 11:00:00|4792.39|4792.39|4798.43|4798.43|4799.18|4799.18|4786.34|4786.34|0
1660910400000|2022-08-19 12:00:00|4797.73|4797.73|4806.92|4806.92|4811.03|4811.03|4796.46|4796.46|0
1660914000000|2022-08-19 13:00:00|4807.63|4807.63|4812.47|4812.47|4818.74|4818.74|4807.25|4807.25|0
1660917600000|2022-08-19 14:00:00|4810.35|4810.35|4820.5|4820.5|4823.53|4823.53|4807.34|4807.34|0
1660921200000|2022-08-19 15:00:00|4820.78|4820.78|4805.97|4805.97|4823.65|4823.65|4805.32|4805.32|0
1661151600000|2022-08-22 07:00:00|4811.86|4811.86|4783.3|4783.3|4814.33|4814.33|4777.67|4777.67|0
1661155200000|2022-08-22 08:00:00|4783.4|4783.4|4799.19|4799.19|4799.19|4799.19|4773.51|4773.51|0
1661158800000|2022-08-22 09:00:00|4798.49|4798.49|4795.08|4795.08|4804.97|4804.97|4791.47|4791.47|0
1661162400000|2022-08-22 10:00:00|4794.85|4794.85|4799.53|4799.53|4802.1|4802.1|4790.98|4790.98|0
1661166000000|2022-08-22 11:00:00|4800.94|4800.94|4799.48|4799.48|4804.6|4804.6|4789.56|4789.56|0
1661169600000|2022-08-22 12:00:00|4798.78|4798.78|4785.78|4785.78|4803.5|4803.5|4785.07|4785.07|0
1661173200000|2022-08-22 13:00:00|4785.07|4785.07|4804.91|4804.91|4804.91|4804.91|4776.98|4776.98|0
1661176800000|2022-08-22 14:00:00|4804.2|4804.2|4803.98|4803.98|4812.41|4812.41|4801.42|4801.42|0
1661180400000|2022-08-22 15:00:00|4803.8|4803.8|4814.58|4814.58|4818.93|4818.93|4802.03|4802.03|0
1661238000000|2022-08-23 07:00:00|4803.24|4803.24|4810.96|4810.96|4814.7|4814.7|4789.38|4789.38|0
1661241600000|2022-08-23 08:00:00|4808.84|4808.84|4793.79|4793.79|4809.18|4809.18|4790.18|4790.18|0
1661245200000|2022-08-23 09:00:00|4793.09|4793.09|4802.06|4802.06|4806.37|4806.37|4791.26|4791.26|0
1661248800000|2022-08-23 10:00:00|4801.96|4801.96|4792.97|4792.97|4803.69|4803.69|4792.97|4792.97|0
1661252400000|2022-08-23 11:00:00|4792.26|4792.26|4784.69|4784.69|4793.9|4793.9|4777.46|4777.46|0
1661256000000|2022-08-23 12:00:00|4784.8|4784.8|4781.17|4781.17|4787.12|4787.12|4774.22|4774.22|0
1661259600000|2022-08-23 13:00:00|4780.47|4780.47|4772.65|4772.65|4786.71|4786.71|4768.72|4768.72|0
1661263200000|2022-08-23 14:00:00|4772.83|4772.83|4760.91|4760.91|4776.79|4776.79|4757.94|4757.94|0
1661266800000|2022-08-23 15:00:00|4761.01|4761.01|4770.15|4770.15|4773.55|4773.55|4760.21|4760.21|0
1661324400000|2022-08-24 07:00:00|4775.11|4775.11|4772.45|4772.45|4795.24|4795.24|4770.58|4770.58|0
1661328000000|2022-08-24 08:00:00|4773.15|4773.15|4791.81|4791.81|4795.61|4795.61|4769.63|4769.63|0
1661331600000|2022-08-24 09:00:00|4791.94|4791.94|4788.62|4788.62|4801.18|4801.18|4784.62|4784.62|0
1661335200000|2022-08-24 10:00:00|4788.43|4788.43|4786.8|4786.8|4789.93|4789.93|4780.68|4780.68|0
1661338800000|2022-08-24 11:00:00|4787.51|4787.51|4788.86|4788.86|4795.46|4795.46|4785.74|4785.74|0
1661342400000|2022-08-24 12:00:00|4788.99|4788.99|4784.69|4784.69|4792|4792|4779.4|4779.4|0
1661346000000|2022-08-24 13:00:00|4784.6|4784.6|4784.14|4784.14|4784.6|4784.6|4766.53|4766.53|0
1661349600000|2022-08-24 14:00:00|4783.97|4783.97|4787.12|4787.12|4796.85|4796.85|4780.44|4780.44|0
1661353200000|2022-08-24 15:00:00|4787.3|4787.3|4794.9|4794.9|4797.8|4797.8|4785.42|4785.42|0
1661410800000|2022-08-25 07:00:00|4840.82|4840.82|4855.78|4855.78|4870.54|4870.54|4839.23|4839.23|0
1661414400000|2022-08-25 08:00:00|4856.49|4856.49|4850.52|4850.52|4861.05|4861.05|4840.35|4840.35|0
1661418000000|2022-08-25 09:00:00|4850.78|4850.78|4815.8|4815.8|4850.78|4850.78|4815.68|4815.68|0
1661421600000|2022-08-25 10:00:00|4815.1|4815.1|4823.36|4823.36|4824.54|4824.54|4813.59|4813.59|0
1661425200000|2022-08-25 11:00:00|4823.46|4823.46|4823.87|4823.87|4829.08|4829.08|4821.9|4821.9|0
1661428800000|2022-08-25 12:00:00|4824.12|4824.12|4821.82|4821.82|4827.3|4827.3|4815.75|4815.75|0
1661432400000|2022-08-25 13:00:00|4821.02|4821.02|4820.72|4820.72|4822.34|4822.34|4810.04|4810.04|0
1661436000000|2022-08-25 14:00:00|4820.81|4820.81|4824.24|4824.24|4826.95|4826.95|4811.73|4811.73|0
1661439600000|2022-08-25 15:00:00|4824.05|4824.05|4814.31|4814.31|4824.05|4824.05|4811.23|4811.23|0
1661497200000|2022-08-26 07:00:00|4831.62|4831.62|4838.9|4838.9|4842.95|4842.95|4827.47|4827.47|0
1661500800000|2022-08-26 08:00:00|4839|4839|4851.1|4851.1|4856.22|4856.22|4838.44|4838.44|0
1661504400000|2022-08-26 09:00:00|4851.29|4851.29|4840.83|4840.83|4851.77|4851.77|4836.85|4836.85|0
1661508000000|2022-08-26 10:00:00|4839.42|4839.42|4835.08|4835.08|4841.43|4841.43|4829.84|4829.84|0
1661511600000|2022-08-26 11:00:00|4834.61|4834.61|4836.44|4836.44|4838.95|4838.95|4829.85|4829.85|0
1661515200000|2022-08-26 12:00:00|4835.03|4835.03|4835.71|4835.71|4837.69|4837.69|4830.63|4830.63|0
1661518800000|2022-08-26 13:00:00|4836.42|4836.42|4822.41|4822.41|4838.99|4838.99|4819.82|4819.82|0
1661522400000|2022-08-26 14:00:00|4822.22|4822.22|4814.47|4814.47|4826.13|4826.13|4799.51|4799.51|0
1661526000000|2022-08-26 15:00:00|4814.58|4814.58|4802.62|4802.62|4820.08|4820.08|4800.48|4800.48|0
1661842800000|2022-08-30 07:00:00|4814.43|4814.43|4791.99|4791.99|4823.74|4823.74|4791.39|4791.39|0
1661846400000|2022-08-30 08:00:00|4792.7|4792.7|4767.4|4767.4|4794.94|4794.94|4765.81|4765.81|0
1661850000000|2022-08-30 09:00:00|4767.3|4767.3|4742.81|4742.81|4768.01|4768.01|4723.66|4723.66|0
1661853600000|2022-08-30 10:00:00|4742.62|4742.62|4756.86|4756.86|4765.47|4765.47|4742.62|4742.62|0
1661857200000|2022-08-30 11:00:00|4757.52|4757.52|4767.21|4767.21|4767.73|4767.73|4755.66|4755.66|0
1661860800000|2022-08-30 12:00:00|4768.62|4768.62|4738|4738|4775.93|4775.93|4738|4738|0
1661864400000|2022-08-30 13:00:00|4739.41|4739.41|4725.36|4725.36|4748.88|4748.88|4724.66|4724.66|0
1661868000000|2022-08-30 14:00:00|4725.24|4725.24|4734.15|4734.15|4752.99|4752.99|4723.82|4723.82|0
1661871600000|2022-08-30 15:00:00|4733.78|4733.78|4726.94|4726.94|4738.98|4738.98|4723.32|4723.32|0
1661929200000|2022-08-31 07:00:00|4690.66|4690.66|4663.32|4663.32|4695.98|4695.98|4657.39|4657.39|0
1661932800000|2022-08-31 08:00:00|4662.61|4662.61|4683.4|4683.4|4683.4|4683.4|4650.3|4650.3|0
1661936400000|2022-08-31 09:00:00|4683.21|4683.21|4648.54|4648.54|4683.21|4683.21|4639.41|4639.41|0
1661940000000|2022-08-31 10:00:00|4647.13|4647.13|4660.43|4660.43|4664.04|4664.04|4636.94|4636.94|0
1661943600000|2022-08-31 11:00:00|4659.02|4659.02|4674.58|4674.58|4686.47|4686.47|4658.55|4658.55|0
1661947200000|2022-08-31 12:00:00|4673.88|4673.88|4680.33|4680.33|4680.76|4680.76|4666.05|4666.05|0
1661950800000|2022-08-31 13:00:00|4680.61|4680.61|4677.98|4677.98|4687.77|4687.77|4670.58|4670.58|0
1661954400000|2022-08-31 14:00:00|4678.2|4678.2|4675.98|4675.98|4680.59|4680.59|4660.61|4660.61|0
1661958000000|2022-08-31 15:00:00|4675.23|4675.23|4673.45|4673.45|4680.23|4680.23|4671.81|4671.81|0
1662015600000|2022-09-01 07:00:00|4596.17|4596.17|4584.62|4584.62|4603.91|4603.91|4577.51|4577.51|0
1662019200000|2022-09-01 08:00:00|4584.81|4584.81|4574.4|4574.4|4597.15|4597.15|4553.85|4553.85|0
1662022800000|2022-09-01 09:00:00|4574.59|4574.59|4573.8|4573.8|4580.02|4580.02|4570.93|4570.93|0
1662026400000|2022-09-01 10:00:00|4573.71|4573.71|4555.76|4555.76|4574.86|4574.86|4555.4|4555.4|0
1662030000000|2022-09-01 11:00:00|4555.06|4555.06|4555.3|4555.3|4562.67|4562.67|4552.6|4552.6|0
1662033600000|2022-09-01 12:00:00|4554.93|4554.93|4555.79|4555.79|4566.6|4566.6|4552.96|4552.96|0
1662037200000|2022-09-01 13:00:00|4555.7|4555.7|4527.3|4527.3|4555.79|4555.79|4517.2|4517.2|0
1662040800000|2022-09-01 14:00:00|4527.43|4527.43|4533.95|4533.95|4543.21|4543.21|4524.55|4524.55|0
1662044400000|2022-09-01 15:00:00|4533.84|4533.84|4535.05|4535.05|4547.47|4547.47|4530.04|4530.04|0
1662102000000|2022-09-02 07:00:00|4525.04|4525.04|4523.92|4523.92|4544.86|4544.86|4521.27|4521.27|0
1662105600000|2022-09-02 08:00:00|4524.1|4524.1|4571.74|4571.74|4579.27|4579.27|4523.13|4523.13|0
1662109200000|2022-09-02 09:00:00|4571.18|4571.18|4548.68|4548.68|4571.18|4571.18|4540.21|4540.21|0
1662112800000|2022-09-02 10:00:00|4549.39|4549.39|4544.86|4544.86|4553.75|4553.75|4539.18|4539.18|0
1662116400000|2022-09-02 11:00:00|4544.77|4544.77|4548.47|4548.47|4551.19|4551.19|4538.12|4538.12|0
1662120000000|2022-09-02 12:00:00|4549.18|4549.18|4564.08|4564.08|4567.56|4567.56|4547.82|4547.82|0
1662123600000|2022-09-02 13:00:00|4564.27|4564.27|4566.66|4566.66|4568.23|4568.23|4556.5|4556.5|0
1662127200000|2022-09-02 14:00:00|4566.54|4566.54|4569.02|4569.02|4577.5|4577.5|4564.43|4564.43|0
1662130800000|2022-09-02 15:00:00|4568.84|4568.84|4569.82|4569.82|4571.39|4571.39|4566.53|4566.53|0
1662361200000|2022-09-05 07:00:00|4577.58|4577.58|4625.32|4625.32|4630.35|4630.35|4576.92|4576.92|0
1662364800000|2022-09-05 08:00:00|4624.52|4624.52|4632.69|4632.69|4635.39|4635.39|4616.83|4616.83|0
1662368400000|2022-09-05 09:00:00|4631.28|4631.28|4625.88|4625.88|4638.2|4638.2|4621.42|4621.42|0
1662372000000|2022-09-05 10:00:00|4625.7|4625.7|4632.8|4632.8|4640.3|4640.3|4623.85|4623.85|0
1662375600000|2022-09-05 11:00:00|4632.61|4632.61|4636.18|4636.18|4637.96|4637.96|4627.01|4627.01|0
1662379200000|2022-09-05 12:00:00|4635.92|4635.92|4655.26|4655.26|4655.26|4655.26|4630.82|4630.82|0
1662382800000|2022-09-05 13:00:00|4655.96|4655.96|4657.87|4657.87|4669.21|4669.21|4651.19|4651.19|0
1662386400000|2022-09-05 14:00:00|4658.06|4658.06|4660.47|4660.47|4661.46|4661.46|4648.46|4648.46|0
1662390000000|2022-09-05 15:00:00|4660.66|4660.66|4659.4|4659.4|4664.69|4664.69|4653.29|4653.29|0
1662447600000|2022-09-06 07:00:00|4657.67|4657.67|4659.4|4659.4|4672.77|4672.77|4653.42|4653.42|0
1662451200000|2022-09-06 08:00:00|4659.03|4659.03|4667.64|4667.64|4697.06|4697.06|4654.55|4654.55|0
1662454800000|2022-09-06 09:00:00|4667.46|4667.46|4667.76|4667.76|4671.45|4671.45|4661.84|4661.84|0
1662458400000|2022-09-06 10:00:00|4668.01|4668.01|4660.25|4660.25|4672.12|4672.12|4659.84|4659.84|0
1662462000000|2022-09-06 11:00:00|4659.54|4659.54|4670.58|4670.58|4670.78|4670.78|4653.98|4653.98|0
1662465600000|2022-09-06 12:00:00|4670.3|4670.3|4666.97|4666.97|4672.73|4672.73|4666.53|4666.53|0
1662469200000|2022-09-06 13:00:00|4666.88|4666.88|4661.27|4661.27|4677.76|4677.76|4657.43|4657.43|0
1662472800000|2022-09-06 14:00:00|4660.89|4660.89|4667.87|4667.87|4670.16|4670.16|4654.41|4654.41|0
1662476400000|2022-09-06 15:00:00|4667.16|4667.16|4659.59|4659.59|4670.54|4670.54|4658.57|4658.57|0
1662534000000|2022-09-07 07:00:00|4667.49|4667.49|4681.28|4681.28|4682.62|4682.62|4657.16|4657.16|0
1662537600000|2022-09-07 08:00:00|4682.69|4682.69|4675.93|4675.93|4687.29|4687.29|4667.88|4667.88|0
1662541200000|2022-09-07 09:00:00|4675.75|4675.75|4686.11|4686.11|4688.76|4688.76|4672.81|4672.81|0
1662544800000|2022-09-07 10:00:00|4686.27|4686.27|4680.45|4680.45|4693.18|4693.18|4676.29|4676.29|0
1662548400000|2022-09-07 11:00:00|4681.16|4681.16|4685.62|4685.62|4689.9|4689.9|4679.17|4679.17|0
1662552000000|2022-09-07 12:00:00|4685.3|4685.3|4667.81|4667.81|4686.26|4686.26|4666.43|4666.43|0
1662555600000|2022-09-07 13:00:00|4667.53|4667.53|4670.31|4670.31|4676.1|4676.1|4660.67|4660.67|0
1662559200000|2022-09-07 14:00:00|4669.61|4669.61|4663.3|4663.3|4677.78|4677.78|4659.71|4659.71|0
1662562800000|2022-09-07 15:00:00|4663.2|4663.2|4648.99|4648.99|4663.2|4663.2|4647.13|4647.13|0
1662620400000|2022-09-08 07:00:00|4696.72|4696.72|4700.03|4700.03|4712.7|4712.7|4689.92|4689.92|0
1662624000000|2022-09-08 08:00:00|4699.66|4699.66|4699.06|4699.06|4706.12|4706.12|4682.84|4682.84|0
1662627600000|2022-09-08 09:00:00|4699.52|4699.52|4681.07|4681.07|4699.71|4699.71|4674.65|4674.65|0
1662631200000|2022-09-08 10:00:00|4681.64|4681.64|4680.22|4680.22|4687.24|4687.24|4676.21|4676.21|0
1662634800000|2022-09-08 11:00:00|4680.09|4680.09|4670.28|4670.28|4697.71|4697.71|4669.54|4669.54|0
1662638400000|2022-09-08 12:00:00|4669.57|4669.57|4662.88|4662.88|4686.7|4686.7|4662.88|4662.88|0
1662642000000|2022-09-08 13:00:00|4662.22|4662.22|4665.99|4665.99|4668.86|4668.86|4645.65|4645.65|0
1662645600000|2022-09-08 14:00:00|4665.71|4665.71|4695.86|4695.86|4697.1|4697.1|4656.93|4656.93|0
1662649200000|2022-09-08 15:00:00|4696.14|4696.14|4695.31|4695.31|4703.76|4703.76|4694.83|4694.83|0
1662706800000|2022-09-09 07:00:00|4721.6|4721.6|4717.35|4717.35|4729.13|4729.13|4706.26|4706.26|0
1662710400000|2022-09-09 08:00:00|4717.26|4717.26|4735.29|4735.29|4736.66|4736.66|4712.54|4712.54|0
1662714000000|2022-09-09 09:00:00|4736.7|4736.7|4732.26|4732.26|4742.49|4742.49|4727.5|4727.5|0
1662717600000|2022-09-09 10:00:00|4732.82|4732.82|4723.79|4723.79|4732.92|4732.92|4720.02|4720.02|0
1662721200000|2022-09-09 11:00:00|4723.7|4723.7|4721.73|4721.73|4729.35|4729.35|4718.67|4718.67|0
1662724800000|2022-09-09 12:00:00|4720.98|4720.98|4703.91|4703.91|4721.54|4721.54|4703.2|4703.2|0
1662728400000|2022-09-09 13:00:00|4704|4704|4686.93|4686.93|4707.63|4707.63|4682.35|4682.35|0
1662732000000|2022-09-09 14:00:00|4686.74|4686.74|4696.14|4696.14|4699.97|4699.97|4685.94|4685.94|0
1662735600000|2022-09-09 15:00:00|4695.43|4695.43|4690.05|4690.05|4696.14|4696.14|4680.49|4680.49|0