1580803200000|2020-02-04 08:00:00|3550.88|3550.88|3557|3557|3561.3|3561.3|3544.67|3544.67|0
1580806800000|2020-02-04 09:00:00|3556.11|3556.11|3557.94|3557.94|3567.4|3567.4|3554.18|3554.18|0
1580810400000|2020-02-04 10:00:00|3558.05|3558.05|3548.28|3548.28|3558.22|3558.22|3544.82|3544.82|0
1580814000000|2020-02-04 11:00:00|3548.51|3548.51|3553.24|3553.24|3557.73|3557.73|3546.72|3546.72|0
1580817600000|2020-02-04 12:00:00|3553.93|3553.93|3568.15|3568.15|3568.72|3568.72|3551.76|3551.76|0
1580821200000|2020-02-04 13:00:00|3568.27|3568.27|3569|3569|3569.81|3569.81|3560.99|3560.99|0
1580824800000|2020-02-04 14:00:00|3569.06|3569.06|3565.01|3565.01|3571.34|3571.34|3559.59|3559.59|0
1580828400000|2020-02-04 15:00:00|3565.24|3565.24|3557.5|3557.5|3566.5|3566.5|3556.69|3556.69|0
1580832000000|2020-02-04 16:00:00|3557.39|3557.39|3560.27|3560.27|3561.76|3561.76|3554.37|3554.37|0
1580889600000|2020-02-05 08:00:00|3543.85|3543.85|3578.54|3578.54|3585.62|3585.62|3540.84|3540.84|0
1580893200000|2020-02-05 09:00:00|3578.56|3578.56|3594.41|3594.41|3600.14|3600.14|3578.11|3578.11|0
1580896800000|2020-02-05 10:00:00|3594.42|3594.42|3580.99|3580.99|3594.53|3594.53|3577.64|3577.64|0
1580900400000|2020-02-05 11:00:00|3580.92|3580.92|3571.58|3571.58|3590.41|3590.41|3570.52|3570.52|0
1580904000000|2020-02-05 12:00:00|3571.63|3571.63|3579.06|3579.06|3586.91|3586.91|3571.35|3571.35|0
1580907600000|2020-02-05 13:00:00|3579.09|3579.09|3585.61|3585.61|3591.3|3591.3|3577.82|3577.82|0
1580911200000|2020-02-05 14:00:00|3585.59|3585.59|3586.34|3586.34|3591.53|3591.53|3581.17|3581.17|0
1580914800000|2020-02-05 15:00:00|3586|3586|3578.57|3578.57|3589.7|3589.7|3571.05|3571.05|0
1580918400000|2020-02-05 16:00:00|3578.69|3578.69|3576.51|3576.51|3579.31|3579.31|3573.76|3573.76|0
1580976000000|2020-02-06 08:00:00|3610.97|3610.97|3626.54|3626.54|3626.65|3626.65|3608.14|3608.14|0
1580979600000|2020-02-06 09:00:00|3626.87|3626.87|3616.77|3616.77|3634.12|3634.12|3612.47|3612.47|0
1580983200000|2020-02-06 10:00:00|3616.68|3616.68|3611.27|3611.27|3619.36|3619.36|3609.47|3609.47|0
1580986800000|2020-02-06 11:00:00|3611.62|3611.62|3619.25|3619.25|3620.41|3620.41|3610.91|3610.91|0
1580990400000|2020-02-06 12:00:00|3619.2|3619.2|3603.51|3603.51|3621.5|3621.5|3602.85|3602.85|0
1580994000000|2020-02-06 13:00:00|3603.18|3603.18|3611.05|3611.05|3615.99|3615.99|3597.04|3597.04|0
1580997600000|2020-02-06 14:00:00|3610.93|3610.93|3603.93|3603.93|3613.91|3613.91|3593.2|3593.2|0
1581001200000|2020-02-06 15:00:00|3604.32|3604.32|3607.88|3607.88|3611.31|3611.31|3599.67|3599.67|0
1581004800000|2020-02-06 16:00:00|3607.83|3607.83|3613.14|3613.14|3613.72|3613.72|3602.76|3602.76|0
1581062400000|2020-02-07 08:00:00|3593.28|3593.28|3599.56|3599.56|3604.04|3604.04|3588.21|3588.21|0
1581066000000|2020-02-07 09:00:00|3599.22|3599.22|3590.3|3590.3|3601.04|3601.04|3586.36|3586.36|0
1581069600000|2020-02-07 10:00:00|3590.18|3590.18|3590.17|3590.17|3591.58|3591.58|3580.43|3580.43|0
1581073200000|2020-02-07 11:00:00|3590.29|3590.29|3590.61|3590.61|3594.91|3594.91|3586.48|3586.48|0
1581076800000|2020-02-07 12:00:00|3590.66|3590.66|3600.41|3600.41|3602.59|3602.59|3589.99|3589.99|0
1581080400000|2020-02-07 13:00:00|3600.38|3600.38|3618.95|3618.95|3619.85|3619.85|3600.38|3600.38|0
1581084000000|2020-02-07 14:00:00|3618.83|3618.83|3602.03|3602.03|3622.96|3622.96|3598.43|3598.43|0
1581087600000|2020-02-07 15:00:00|3601.94|3601.94|3612.87|3612.87|3617.37|3617.37|3598.81|3598.81|0
1581091200000|2020-02-07 16:00:00|3612.98|3612.98|3623.02|3623.02|3627.85|3627.85|3607.23|3607.23|0
1581321600000|2020-02-10 08:00:00|3622.04|3622.04|3616.84|3616.84|3624.69|3624.69|3612.34|3612.34|0
1581325200000|2020-02-10 09:00:00|3617.35|3617.35|3611.18|3611.18|3625.71|3625.71|3610.6|3610.6|0
1581328800000|2020-02-10 10:00:00|3611.53|3611.53|3626.47|3626.47|3626.95|3626.95|3610.18|3610.18|0
1581332400000|2020-02-10 11:00:00|3626.36|3626.36|3626.2|3626.2|3630.27|3630.27|3622.22|3622.22|0
1581336000000|2020-02-10 12:00:00|3626.16|3626.16|3623.34|3623.34|3629.06|3629.06|3621.45|3621.45|0
1581339600000|2020-02-10 13:00:00|3623.68|3623.68|3612.64|3612.64|3623.68|3623.68|3610.9|3610.9|0
1581343200000|2020-02-10 14:00:00|3612.81|3612.81|3609.87|3609.87|3615.88|3615.88|3603.84|3603.84|0
1581346800000|2020-02-10 15:00:00|3609.54|3609.54|3610.88|3610.88|3613.13|3613.13|3607.82|3607.82|0
1581350400000|2020-02-10 16:00:00|3611.22|3611.22|3614.5|3614.5|3616.86|3616.86|3609.76|3609.76|0
1581408000000|2020-02-11 08:00:00|3665.51|3665.51|3644.59|3644.59|3668.32|3668.32|3644.59|3644.59|0
1581411600000|2020-02-11 09:00:00|3644.53|3644.53|3646.41|3646.41|3647.65|3647.65|3633.73|3633.73|0
1581415200000|2020-02-11 10:00:00|3646.33|3646.33|3655.72|3655.72|3655.78|3655.78|3643.08|3643.08|0
1581418800000|2020-02-11 11:00:00|3655.63|3655.63|3663.81|3663.81|3665.54|3665.54|3654.1|3654.1|0
1581422400000|2020-02-11 12:00:00|3663.64|3663.64|3671.09|3671.09|3673.92|3673.92|3661.19|3661.19|0
1581426000000|2020-02-11 13:00:00|3670.75|3670.75|3660.35|3660.35|3671.26|3671.26|3653.94|3653.94|0
1581429600000|2020-02-11 14:00:00|3660.3|3660.3|3665.17|3665.17|3668.69|3668.69|3657.5|3657.5|0
1581433200000|2020-02-11 15:00:00|3665.28|3665.28|3670.31|3670.31|3672.4|3672.4|3663.56|3663.56|0
1581436800000|2020-02-11 16:00:00|3670.23|3670.23|3670.51|3670.51|3672.57|3672.57|3667.05|3667.05|0
1581494400000|2020-02-12 08:00:00|3668.17|3668.17|3690.1|3690.1|3697.01|3697.01|3667.74|3667.74|0
1581498000000|2020-02-12 09:00:00|3690.55|3690.55|3692.06|3692.06|3696.13|3696.13|3685.65|3685.65|0
1581501600000|2020-02-12 10:00:00|3691.95|3691.95|3691.2|3691.2|3698.76|3698.76|3686.69|3686.69|0
1581505200000|2020-02-12 11:00:00|3691.26|3691.26|3685.07|3685.07|3698.4|3698.4|3684.17|3684.17|0
1581508800000|2020-02-12 12:00:00|3685.12|3685.12|3691.38|3691.38|3693.7|3693.7|3683.72|3683.72|0
1581512400000|2020-02-12 13:00:00|3691.32|3691.32|3692.08|3692.08|3696.45|3696.45|3688.46|3688.46|0
1581516000000|2020-02-12 14:00:00|3691.97|3691.97|3695|3695|3698.75|3698.75|3691.97|3691.97|0
1581519600000|2020-02-12 15:00:00|3695.45|3695.45|3692.77|3692.77|3697.92|3697.92|3691.18|3691.18|0
1581523200000|2020-02-12 16:00:00|3692.71|3692.71|3698.58|3698.58|3698.77|3698.77|3692.71|3692.71|0
1581580800000|2020-02-13 08:00:00|3656.71|3656.71|3649.63|3649.63|3659.21|3659.21|3642.5|3642.5|0
1581584400000|2020-02-13 09:00:00|3649.07|3649.07|3639.25|3639.25|3650.91|3650.91|3632.48|3632.48|0
1581588000000|2020-02-13 10:00:00|3638.93|3638.93|3634.79|3634.79|3643.96|3643.96|3627.16|3627.16|0
1581591600000|2020-02-13 11:00:00|3634.85|3634.85|3640.71|3640.71|3643.84|3643.84|3622.55|3622.55|0
1581595200000|2020-02-13 12:00:00|3640.37|3640.37|3654.12|3654.12|3654.79|3654.79|3637.67|3637.67|0
1581598800000|2020-02-13 13:00:00|3654.24|3654.24|3656.74|3656.74|3657.79|3657.79|3648.19|3648.19|0
1581602400000|2020-02-13 14:00:00|3656.71|3656.71|3657.03|3657.03|3669.46|3669.46|3655.89|3655.89|0
1581606000000|2020-02-13 15:00:00|3656.91|3656.91|3668.38|3668.38|3668.47|3668.47|3649.1|3649.1|0
1581609600000|2020-02-13 16:00:00|3668.39|3668.39|3670.06|3670.06|3673.51|3673.51|3663.82|3663.82|0
1581667200000|2020-02-14 08:00:00|3658.45|3658.45|3644.95|3644.95|3658.45|3658.45|3638.81|3638.81|0
1581670800000|2020-02-14 09:00:00|3645.34|3645.34|3645.34|3645.34|3659.84|3659.84|3639.57|3639.57|0
1581674400000|2020-02-14 10:00:00|3645.11|3645.11|3647.44|3647.44|3662.05|3662.05|3644.66|3644.66|0
1581678000000|2020-02-14 11:00:00|3647.29|3647.29|3644.89|3644.89|3652.04|3652.04|3641|3641|0
1581681600000|2020-02-14 12:00:00|3644.87|3644.87|3654.39|3654.39|3655.47|3655.47|3638.52|3638.52|0
1581685200000|2020-02-14 13:00:00|3654.06|3654.06|3661.64|3661.64|3671.09|3671.09|3653.34|3653.34|0
1581688800000|2020-02-14 14:00:00|3661.35|3661.35|3639.33|3639.33|3663.89|3663.89|3635.91|3635.91|0
1581692400000|2020-02-14 15:00:00|3639.5|3639.5|3633.71|3633.71|3642.15|3642.15|3633.38|3633.38|0
1581696000000|2020-02-14 16:00:00|3633.8|3633.8|3627.66|3627.66|3634.82|3634.82|3627.15|3627.15|0
1581926400000|2020-02-17 08:00:00|3645.79|3645.79|3657.48|3657.48|3666.61|3666.61|3645.79|3645.79|0
1581930000000|2020-02-17 09:00:00|3657.6|3657.6|3651.57|3651.57|3659.41|3659.41|3650.55|3650.55|0
1581933600000|2020-02-17 10:00:00|3651.63|3651.63|3651.96|3651.96|3654.22|3654.22|3647.96|3647.96|0
1581937200000|2020-02-17 11:00:00|3652.01|3652.01|3660.22|3660.22|3660.22|3660.22|3650.27|3650.27|0
1581940800000|2020-02-17 12:00:00|3660.27|3660.27|3661.28|3661.28|3662.51|3662.51|3656.13|3656.13|0
1581944400000|2020-02-17 13:00:00|3661.19|3661.19|3661.02|3661.02|3663.57|3663.57|3656.02|3656.02|0
1581948000000|2020-02-17 14:00:00|3661.08|3661.08|3650.86|3650.86|3661.38|3661.38|3650.41|3650.41|0
1581951600000|2020-02-17 15:00:00|3650.81|3650.81|3649.15|3649.15|3651.61|3651.61|3640.84|3640.84|0
1581955200000|2020-02-17 16:00:00|3649.09|3649.09|3656.95|3656.95|3660|3660|3648.75|3648.75|0
1582012800000|2020-02-18 08:00:00|3575.45|3575.45|3564.7|3564.7|3577.3|3577.3|3538.59|3538.59|0
1582016400000|2020-02-18 09:00:00|3564.58|3564.58|3523.51|3523.51|3564.72|3564.72|3519.97|3519.97|0
1582020000000|2020-02-18 10:00:00|3522.85|3522.85|3518.65|3518.65|3532.77|3532.77|3512.93|3512.93|0
1582023600000|2020-02-18 11:00:00|3518.87|3518.87|3503.05|3503.05|3523.22|3523.22|3501.63|3501.63|0
1582027200000|2020-02-18 12:00:00|3503.28|3503.28|3511.87|3511.87|3512.06|3512.06|3494.44|3494.44|0
1582030800000|2020-02-18 13:00:00|3511.84|3511.84|3523.28|3523.28|3523.28|3523.28|3505.84|3505.84|0
1582034400000|2020-02-18 14:00:00|3523.25|3523.25|3510.77|3510.77|3528.61|3528.61|3508.77|3508.77|0
1582038000000|2020-02-18 15:00:00|3510.72|3510.72|3504.72|3504.72|3513.63|3513.63|3503.89|3503.89|0
1582041600000|2020-02-18 16:00:00|3504.63|3504.63|3496.19|3496.19|3506.26|3506.26|3495.4|3495.4|0
1582099200000|2020-02-19 08:00:00|3546.83|3546.83|3549.92|3549.92|3565.92|3565.92|3539.32|3539.32|0
1582102800000|2020-02-19 09:00:00|3550.03|3550.03|3545.06|3545.06|3561.69|3561.69|3542.34|3542.34|0
1582106400000|2020-02-19 10:00:00|3545.17|3545.17|3534.05|3534.05|3546.94|3546.94|3532.22|3532.22|0
1582110000000|2020-02-19 11:00:00|3534.08|3534.08|3543.12|3543.12|3544.13|3544.13|3528.27|3528.27|0
1582113600000|2020-02-19 12:00:00|3542.95|3542.95|3526.78|3526.78|3543.62|3543.62|3525.02|3525.02|0
1582117200000|2020-02-19 13:00:00|3526.44|3526.44|3526.42|3526.42|3529.04|3529.04|3518.95|3518.95|0
1582120800000|2020-02-19 14:00:00|3526.76|3526.76|3534.06|3534.06|3537.46|3537.46|3526.4|3526.4|0
1582124400000|2020-02-19 15:00:00|3534.11|3534.11|3530.21|3530.21|3535.2|3535.2|3527.79|3527.79|0
1582128000000|2020-02-19 16:00:00|3530.24|3530.24|3529.58|3529.58|3532.06|3532.06|3526.65|3526.65|0
1582185600000|2020-02-20 08:00:00|3555.53|3555.53|3547.32|3547.32|3563.26|3563.26|3545.83|3545.83|0
1582189200000|2020-02-20 09:00:00|3547.65|3547.65|3566.13|3566.13|3568.77|3568.77|3545.34|3545.34|0
1582192800000|2020-02-20 10:00:00|3566.33|3566.33|3568.42|3568.42|3569.38|3569.38|3557.45|3557.45|0
1582196400000|2020-02-20 11:00:00|3568.4|3568.4|3559.5|3559.5|3574.35|3574.35|3559.5|3559.5|0
1582200000000|2020-02-20 12:00:00|3553.06|3553.06|3562.8|3562.8|3568.33|3568.33|3553.06|3553.06|0
1582203600000|2020-02-20 13:00:00|3563.13|3563.13|3551.43|3551.43|3563.13|3563.13|3547.34|3547.34|0
1582207200000|2020-02-20 14:00:00|3551.6|3551.6|3557.04|3557.04|3559.33|3559.33|3546.77|3546.77|0
1582210800000|2020-02-20 15:00:00|3556.92|3556.92|3567.53|3567.53|3571.79|3571.79|3556.45|3556.45|0
1582214400000|2020-02-20 16:00:00|3567.47|3567.47|3553.11|3553.11|3571.86|3571.86|3552.75|3552.75|0
1582272000000|2020-02-21 08:00:00|3524.66|3524.66|3522.02|3522.02|3541.01|3541.01|3516.71|3516.71|0
1582275600000|2020-02-21 09:00:00|3522.07|3522.07|3534.97|3534.97|3536.56|3536.56|3522.07|3522.07|0
1582279200000|2020-02-21 10:00:00|3535.19|3535.19|3538|3538|3544.1|3544.1|3529.38|3529.38|0
1582282800000|2020-02-21 11:00:00|3538.04|3538.04|3539.47|3539.47|3542.93|3542.93|3531.07|3531.07|0
1582286400000|2020-02-21 12:00:00|3539.54|3539.54|3546.32|3546.32|3549.68|3549.68|3539.28|3539.28|0
1582290000000|2020-02-21 13:00:00|3546.23|3546.23|3538.16|3538.16|3547.59|3547.59|3538.16|3538.16|0
1582293600000|2020-02-21 14:00:00|3538.5|3538.5|3531.79|3531.79|3539.35|3539.35|3523.26|3523.26|0
1582297200000|2020-02-21 15:00:00|3531.46|3531.46|3523.58|3523.58|3534.31|3534.31|3515.48|3515.48|0
1582300800000|2020-02-21 16:00:00|3523.64|3523.64|3532.82|3532.82|3538.14|3538.14|3523.1|3523.1|0
1582531200000|2020-02-24 08:00:00|3455.01|3455.01|3421.64|3421.64|3467.62|3467.62|3419.65|3419.65|0
1582534800000|2020-02-24 09:00:00|3422.31|3422.31|3442.16|3442.16|3442.27|3442.27|3414.63|3414.63|0
1582538400000|2020-02-24 10:00:00|3441.88|3441.88|3423.62|3423.62|3444.62|3444.62|3422.95|3422.95|0
1582542000000|2020-02-24 11:00:00|3423.74|3423.74|3429.18|3429.18|3431.94|3431.94|3415.98|3415.98|0
1582545600000|2020-02-24 12:00:00|3428.92|3428.92|3423.15|3423.15|3444.22|3444.22|3421.77|3421.77|0
1582549200000|2020-02-24 13:00:00|3423.32|3423.32|3417.17|3417.17|3436.27|3436.27|3413.74|3413.74|0
1582552800000|2020-02-24 14:00:00|3417.2|3417.2|3415.71|3415.71|3418.06|3418.06|3399.43|3399.43|0
1582556400000|2020-02-24 15:00:00|3415.6|3415.6|3429.17|3429.17|3432.99|3432.99|3408.81|3408.81|0
1582560000000|2020-02-24 16:00:00|3429.09|3429.09|3426.49|3426.49|3434.52|3434.52|3423.21|3423.21|0
1582617600000|2020-02-25 08:00:00|3440.89|3440.89|3401.73|3401.73|3441.52|3441.52|3401.07|3401.07|0
1582621200000|2020-02-25 09:00:00|3401.4|3401.4|3387.79|3387.79|3408.18|3408.18|3387.79|3387.79|0
1582624800000|2020-02-25 10:00:00|3387.68|3387.68|3389.23|3389.23|3392.22|3392.22|3376.86|3376.86|0
1582628400000|2020-02-25 11:00:00|3389.12|3389.12|3379.49|3379.49|3395.96|3395.96|3378.86|3378.86|0
1582632000000|2020-02-25 12:00:00|3379.95|3379.95|3395.79|3395.79|3400.14|3400.14|3374.09|3374.09|0
1582635600000|2020-02-25 13:00:00|3395.9|3395.9|3380.03|3380.03|3395.96|3395.96|3374.84|3374.84|0
1582639200000|2020-02-25 14:00:00|3379.92|3379.92|3381.08|3381.08|3396.76|3396.76|3375.17|3375.17|0
1582642800000|2020-02-25 15:00:00|3381.23|3381.23|3354.43|3354.43|3385.61|3385.61|3351.64|3351.64|0
1582646400000|2020-02-25 16:00:00|3354.26|3354.26|3353.46|3353.46|3358.58|3358.58|3343.83|3343.83|0
1582704000000|2020-02-26 08:00:00|3374.84|3374.84|3364.63|3364.63|3388.87|3388.87|3360.29|3360.29|0
1582707600000|2020-02-26 09:00:00|3365.02|3365.02|3367.54|3367.54|3375.27|3375.27|3343.02|3343.02|0
1582711200000|2020-02-26 10:00:00|3367.38|3367.38|3370.32|3370.32|3385.94|3385.94|3367.38|3367.38|0
1582714800000|2020-02-26 11:00:00|3370.43|3370.43|3376.78|3376.78|3388.85|3388.85|3369.49|3369.49|0
1582718400000|2020-02-26 12:00:00|3376.66|3376.66|3389.22|3389.22|3392.49|3392.49|3371.57|3371.57|0
1582722000000|2020-02-26 13:00:00|3389.55|3389.55|3383.11|3383.11|3395.61|3395.61|3380.57|3380.57|0
1582725600000|2020-02-26 14:00:00|3383.03|3383.03|3390.88|3390.88|3400.98|3400.98|3380.1|3380.1|0
1582729200000|2020-02-26 15:00:00|3390.84|3390.84|3390.59|3390.59|3400.55|3400.55|3381.16|3381.16|0
1582732800000|2020-02-26 16:00:00|3390.36|3390.36|3409.05|3409.05|3410.53|3410.53|3385.37|3385.37|0
1582790400000|2020-02-27 08:00:00|3284.26|3284.26|3300.19|3300.19|3302.3|3302.3|3273.84|3273.84|0
1582794000000|2020-02-27 09:00:00|3300.52|3300.52|3295.51|3295.51|3317.03|3317.03|3295.2|3295.2|0
1582797600000|2020-02-27 10:00:00|3295.62|3295.62|3282.62|3282.62|3301.91|3301.91|3280.75|3280.75|0
1582801200000|2020-02-27 11:00:00|3282.5|3282.5|3284.05|3284.05|3292.02|3292.02|3278.74|3278.74|0
1582804800000|2020-02-27 12:00:00|3284.39|3284.39|3270.88|3270.88|3288.18|3288.18|3268.62|3268.62|0
1582808400000|2020-02-27 13:00:00|3270.35|3270.35|3258.57|3258.57|3275.31|3275.31|3249.93|3249.93|0
1582812000000|2020-02-27 14:00:00|3258.6|3258.6|3247.57|3247.57|3264.82|3264.82|3239.92|3239.92|0
1582815600000|2020-02-27 15:00:00|3247.4|3247.4|3256.76|3256.76|3256.76|3256.76|3213.93|3213.93|0
1582819200000|2020-02-27 16:00:00|3256.43|3256.43|3251.82|3251.82|3269.08|3269.08|3250.41|3250.41|0
1582876800000|2020-02-28 08:00:00|3205.57|3205.57|3169.04|3169.04|3229.03|3229.03|3162.7|3162.7|0
1582880400000|2020-02-28 09:00:00|3169.09|3169.09|3155.52|3155.52|3171.06|3171.06|3129.61|3129.61|0
1582884000000|2020-02-28 10:00:00|3154.68|3154.68|3175.63|3175.63|3178.86|3178.86|3146.3|3146.3|0
1582887600000|2020-02-28 11:00:00|3175.71|3175.71|3177.14|3177.14|3209.95|3209.95|3174.62|3174.62|0
1582891200000|2020-02-28 12:00:00|3177.48|3177.48|3190.59|3190.59|3198.75|3198.75|3159.78|3159.78|0
1582894800000|2020-02-28 13:00:00|3190.63|3190.63|3168.43|3168.43|3198.79|3198.79|3161.76|3161.76|0
1582898400000|2020-02-28 14:00:00|3168.77|3168.77|3150.18|3150.18|3183.44|3183.44|3145.02|3145.02|0
1582902000000|2020-02-28 15:00:00|3149.73|3149.73|3185.19|3185.19|3192.52|3192.52|3137.32|3137.32|0
1582905600000|2020-02-28 16:00:00|3185.15|3185.15|3196.04|3196.04|3196.37|3196.37|3164.84|3164.84|0
1583136000000|2020-03-02 08:00:00|3238.81|3238.81|3201.26|3201.26|3245.51|3245.51|3200.4|3200.4|0
1583139600000|2020-03-02 09:00:00|3201.25|3201.25|3167.53|3167.53|3213.22|3213.22|3157.3|3157.3|0
1583143200000|2020-03-02 10:00:00|3167.58|3167.58|3151.08|3151.08|3179.43|3179.43|3146.73|3146.73|0
1583146800000|2020-03-02 11:00:00|3151.42|3151.42|3102.89|3102.89|3154.29|3154.29|3100.02|3100.02|0
1583150400000|2020-03-02 12:00:00|3103.4|3103.4|3135.92|3135.92|3135.92|3135.92|3103.4|3103.4|0
1583154000000|2020-03-02 13:00:00|3136.32|3136.32|3154.12|3154.12|3155.16|3155.16|3127.06|3127.06|0
1583157600000|2020-03-02 14:00:00|3154.46|3154.46|3147.43|3147.43|3178.87|3178.87|3139.93|3139.93|0
1583161200000|2020-03-02 15:00:00|3147.54|3147.54|3158.11|3158.11|3167.6|3167.6|3136.74|3136.74|0
1583164800000|2020-03-02 16:00:00|3158.52|3158.52|3166.71|3166.71|3177.07|3177.07|3145.88|3145.88|0
1583222400000|2020-03-03 08:00:00|3193.38|3193.38|3184.65|3184.65|3198.51|3198.51|3175.58|3175.58|0
1583226000000|2020-03-03 09:00:00|3184.53|3184.53|3205.98|3205.98|3206.38|3206.38|3176.03|3176.03|0
1583229600000|2020-03-03 10:00:00|3206.04|3206.04|3198.27|3198.27|3212.39|3212.39|3185.68|3185.68|0
1583233200000|2020-03-03 11:00:00|3198.21|3198.21|3174.95|3174.95|3198.27|3198.27|3171.84|3171.84|0
1583236800000|2020-03-03 12:00:00|3174.91|3174.91|3174.19|3174.19|3195.19|3195.19|3164.11|3164.11|0
1583240400000|2020-03-03 13:00:00|3174.18|3174.18|3179.31|3179.31|3183.39|3183.39|3162.95|3162.95|0
1583244000000|2020-03-03 14:00:00|3179.2|3179.2|3157.17|3157.17|3189.05|3189.05|3148.67|3148.67|0
1583247600000|2020-03-03 15:00:00|3156.84|3156.84|3134.25|3134.25|3199.11|3199.11|3124.99|3124.99|0
1583251200000|2020-03-03 16:00:00|3134.02|3134.02|3089.43|3089.43|3136.37|3136.37|3084.59|3084.59|0
1583308800000|2020-03-04 08:00:00|3075.64|3075.64|3099.41|3099.41|3108.44|3108.44|3073.31|3073.31|0
1583312400000|2020-03-04 09:00:00|3098.99|3098.99|3105.87|3105.87|3114.32|3114.32|3095.22|3095.22|0
1583316000000|2020-03-04 10:00:00|3105.81|3105.81|3112.26|3112.26|3120.68|3120.68|3101.49|3101.49|0
1583319600000|2020-03-04 11:00:00|3112.32|3112.32|3129.26|3129.26|3130.73|3130.73|3105.78|3105.78|0
1583323200000|2020-03-04 12:00:00|3129|3129|3128.98|3128.98|3139.04|3139.04|3120.23|3120.23|0
1583326800000|2020-03-04 13:00:00|3129.31|3129.31|3124.61|3124.61|3133.05|3133.05|3113.5|3113.5|0
1583330400000|2020-03-04 14:00:00|3124.58|3124.58|3093.79|3093.79|3131.32|3131.32|3091.87|3091.87|0
1583334000000|2020-03-04 15:00:00|3093.82|3093.82|3096.44|3096.44|3116.78|3116.78|3090.45|3090.45|0
1583337600000|2020-03-04 16:00:00|3096.49|3096.49|3100.59|3100.59|3101.75|3101.75|3087.37|3087.37|0
1583395200000|2020-03-05 08:00:00|3097.37|3097.37|3088.7|3088.7|3100.04|3100.04|3072.51|3072.51|0
1583398800000|2020-03-05 09:00:00|3088.37|3088.37|3064.55|3064.55|3088.7|3088.7|3062.96|3062.96|0
1583402400000|2020-03-05 10:00:00|3064.54|3064.54|3050.97|3050.97|3066.63|3066.63|3048.3|3048.3|0
1583406000000|2020-03-05 11:00:00|3051.64|3051.64|3056.16|3056.16|3058.42|3058.42|3044.53|3044.53|0
1583409600000|2020-03-05 12:00:00|3056.25|3056.25|3049.05|3049.05|3057.82|3057.82|3047.99|3047.99|0
1583413200000|2020-03-05 13:00:00|3048.94|3048.94|3036.68|3036.68|3050.68|3050.68|3036.68|3036.68|0
1583416800000|2020-03-05 14:00:00|3036.63|3036.63|3028.04|3028.04|3044.81|3044.81|3025.64|3025.64|0
1583420400000|2020-03-05 15:00:00|3028.09|3028.09|3028.59|3028.59|3044.49|3044.49|3021.27|3021.27|0
1583424000000|2020-03-05 16:00:00|3028.64|3028.64|3042.61|3042.61|3046.45|3046.45|3027.7|3027.7|0
1583481600000|2020-03-06 08:00:00|2998.02|2998.02|2986.25|2986.25|2999.17|2999.17|2965.43|2965.43|0
1583485200000|2020-03-06 09:00:00|2986.27|2986.27|2962.5|2962.5|2999.54|2999.54|2960.27|2960.27|0
1583488800000|2020-03-06 10:00:00|2962.84|2962.84|2948.85|2948.85|2968.33|2968.33|2935.32|2935.32|0
1583492400000|2020-03-06 11:00:00|2949.18|2949.18|2955.17|2955.17|2959.51|2959.51|2940.26|2940.26|0
1583496000000|2020-03-06 12:00:00|2954.67|2954.67|2947.41|2947.41|2958.82|2958.82|2940.69|2940.69|0
1583499600000|2020-03-06 13:00:00|2947.45|2947.45|2963.62|2963.62|2969.33|2969.33|2947.06|2947.06|0
1583503200000|2020-03-06 14:00:00|2963.33|2963.33|2960.15|2960.15|2966.02|2966.02|2939.72|2939.72|0
1583506800000|2020-03-06 15:00:00|2959.98|2959.98|2982.79|2982.79|2997.8|2997.8|2959.83|2959.83|0
1583510400000|2020-03-06 16:00:00|2982.28|2982.28|2967.33|2967.33|2983.32|2983.32|2962.53|2962.53|0
1583740800000|2020-03-09 08:00:00|2750.49|2750.49|2757.62|2757.62|2766.34|2766.34|2717.99|2717.99|0
1583744400000|2020-03-09 09:00:00|2756.95|2756.95|2815.26|2815.26|2833.15|2833.15|2754.79|2754.79|0
1583748000000|2020-03-09 10:00:00|2815.04|2815.04|2820.25|2820.25|2821.14|2821.14|2788.21|2788.21|0
1583751600000|2020-03-09 11:00:00|2819.68|2819.68|2793.33|2793.33|2819.68|2819.68|2788.25|2788.25|0
1583755200000|2020-03-09 12:00:00|2793.41|2793.41|2756.58|2756.58|2797.44|2797.44|2756.58|2756.58|0
1583758800000|2020-03-09 13:00:00|2756.52|2756.52|2776.67|2776.67|2782.68|2782.68|2727.46|2727.46|0
1583762400000|2020-03-09 14:00:00|2776.33|2776.33|2758.53|2758.53|2806.32|2806.32|2751.38|2751.38|0
1583766000000|2020-03-09 15:00:00|2758.7|2758.7|2776.71|2776.71|2790.97|2790.97|2752.79|2752.79|0
1583769600000|2020-03-09 16:00:00|2776.21|2776.21|2758.54|2758.54|2782.07|2782.07|2755.81|2755.81|0
1583827200000|2020-03-10 08:00:00|2793.66|2793.66|2879.45|2879.45|2880.82|2880.82|2788.13|2788.13|0
1583830800000|2020-03-10 09:00:00|2879.39|2879.39|2882.89|2882.89|2891.7|2891.7|2840.38|2840.38|0
1583834400000|2020-03-10 10:00:00|2882.9|2882.9|2883.15|2883.15|2906.43|2906.43|2872.35|2872.35|0
1583838000000|2020-03-10 11:00:00|2882.82|2882.82|2870.61|2870.61|2885.19|2885.19|2867.44|2867.44|0
1583841600000|2020-03-10 12:00:00|2871.01|2871.01|2866.01|2866.01|2892.46|2892.46|2842.39|2842.39|0
1583845200000|2020-03-10 13:00:00|2864.86|2864.86|2820.31|2820.31|2875.66|2875.66|2818.96|2818.96|0
1583848800000|2020-03-10 14:00:00|2820.14|2820.14|2796.26|2796.26|2851.07|2851.07|2791.47|2791.47|0
1583852400000|2020-03-10 15:00:00|2796.09|2796.09|2793.54|2793.54|2821.28|2821.28|2778.28|2778.28|0
1583856000000|2020-03-10 16:00:00|2794.05|2794.05|2805.78|2805.78|2835.52|2835.52|2794.05|2794.05|0
1583913600000|2020-03-11 08:00:00|2863.37|2863.37|2864.04|2864.04|2875.58|2875.58|2833.73|2833.73|0
1583917200000|2020-03-11 09:00:00|2863.88|2863.88|2847.5|2847.5|2879.72|2879.72|2834.52|2834.52|0
1583920800000|2020-03-11 10:00:00|2847.42|2847.42|2840.34|2840.34|2853.35|2853.35|2828.25|2828.25|0
1583924400000|2020-03-11 11:00:00|2840|2840|2837|2837|2845.94|2845.94|2828.4|2828.4|0
1583928000000|2020-03-11 12:00:00|2836.94|2836.94|2810.03|2810.03|2858.34|2858.34|2809.07|2809.07|0
1583931600000|2020-03-11 13:00:00|2809.7|2809.7|2811.29|2811.29|2834.55|2834.55|2807.13|2807.13|0
1583935200000|2020-03-11 14:00:00|2811.06|2811.06|2802.99|2802.99|2821.14|2821.14|2797.47|2797.47|0
1583938800000|2020-03-11 15:00:00|2803.16|2803.16|2811.1|2811.1|2813.1|2813.1|2781.4|2781.4|0
1583942400000|2020-03-11 16:00:00|2811.06|2811.06|2812.7|2812.7|2830.01|2830.01|2802.66|2802.66|0
1584000000000|2020-03-12 08:00:00|2690.76|2690.76|2664.64|2664.64|2701.11|2701.11|2640.36|2640.36|0
1584003600000|2020-03-12 09:00:00|2663.8|2663.8|2638.64|2638.64|2669.35|2669.35|2638|2638|0
1584007200000|2020-03-12 10:00:00|2638.02|2638.02|2651.8|2651.8|2652.39|2652.39|2626.61|2626.61|0
1584010800000|2020-03-12 11:00:00|2651.97|2651.97|2664.75|2664.75|2669.12|2669.12|2647.85|2647.85|0
1584014400000|2020-03-12 12:00:00|2664.71|2664.71|2624.41|2624.41|2676.66|2676.66|2610.96|2610.96|0
1584018000000|2020-03-12 13:00:00|2623.91|2623.91|2575.78|2575.78|2630.72|2630.72|2534.27|2534.27|0
1584021600000|2020-03-12 14:00:00|2575.62|2575.62|2545.63|2545.63|2575.62|2575.62|2525.19|2525.19|0
1584025200000|2020-03-12 15:00:00|2545.13|2545.13|2522.75|2522.75|2547.28|2547.28|2503.22|2503.22|0
1584028800000|2020-03-12 16:00:00|2522.98|2522.98|2542.55|2542.55|2549.57|2549.57|2517.18|2517.18|0
1584086400000|2020-03-13 08:00:00|2637.6|2637.6|2582.01|2582.01|2637.75|2637.75|2561.61|2561.61|0
1584090000000|2020-03-13 09:00:00|2581.35|2581.35|2652.82|2652.82|2659.94|2659.94|2573.08|2573.08|0
1584093600000|2020-03-13 10:00:00|2652.9|2652.9|2654.24|2654.24|2675.27|2675.27|2632.74|2632.74|0
1584097200000|2020-03-13 11:00:00|2653.57|2653.57|2714.52|2714.52|2717.14|2717.14|2649.35|2649.35|0
1584100800000|2020-03-13 12:00:00|2714.57|2714.57|2701.33|2701.33|2751.77|2751.77|2689.58|2689.58|0
1584104400000|2020-03-13 13:00:00|2701.5|2701.5|2627.99|2627.99|2719.49|2719.49|2624.98|2624.98|0
1584108000000|2020-03-13 14:00:00|2627.59|2627.59|2599.48|2599.48|2675.73|2675.73|2595.36|2595.36|0
1584111600000|2020-03-13 15:00:00|2599.98|2599.98|2607.08|2607.08|2620.33|2620.33|2576.56|2576.56|0
1584115200000|2020-03-13 16:00:00|2606.91|2606.91|2612.29|2612.29|2622.08|2622.08|2592.39|2592.39|0
1584345600000|2020-03-16 08:00:00|2489.59|2489.59|2412.28|2412.28|2500.04|2500.04|2383.4|2383.4|0
1584349200000|2020-03-16 09:00:00|2412.36|2412.36|2437.79|2437.79|2461.18|2461.18|2384.26|2384.26|0
1584352800000|2020-03-16 10:00:00|2437.96|2437.96|2447.27|2447.27|2458.4|2458.4|2422.39|2422.39|0
1584356400000|2020-03-16 11:00:00|2445.94|2445.94|2424.07|2424.07|2464.24|2464.24|2422.84|2422.84|0
1584360000000|2020-03-16 12:00:00|2429.4|2429.4|2416.99|2416.99|2439.26|2439.26|2398.39|2398.39|0
1584363600000|2020-03-16 13:00:00|2416.66|2416.66|2427.89|2427.89|2429.89|2429.89|2389.43|2389.43|0
1584367200000|2020-03-16 14:00:00|2428.73|2428.73|2473.68|2473.68|2498.66|2498.66|2423.85|2423.85|0
1584370800000|2020-03-16 15:00:00|2473.31|2473.31|2549.53|2549.53|2550.49|2550.49|2469.25|2469.25|0
1584374400000|2020-03-16 16:00:00|2549.37|2549.37|2545.6|2545.6|2577.34|2577.34|2540.66|2540.66|0
1584432000000|2020-03-17 08:00:00|2574.78|2574.78|2514.69|2514.69|2580.5|2580.5|2495.58|2495.58|0
1584435600000|2020-03-17 09:00:00|2515.58|2515.58|2496.62|2496.62|2547.2|2547.2|2476.31|2476.31|0
1584439200000|2020-03-17 10:00:00|2496.66|2496.66|2574.92|2574.92|2576.49|2576.49|2494.59|2494.59|0
1584442800000|2020-03-17 11:00:00|2574.28|2574.28|2530.33|2530.33|2580.12|2580.12|2527.34|2527.34|0
1584446400000|2020-03-17 12:00:00|2530.38|2530.38|2565.72|2565.72|2569.89|2569.89|2528.46|2528.46|0
1584450000000|2020-03-17 13:00:00|2566.57|2566.57|2542.84|2542.84|2589.78|2589.78|2540.34|2540.34|0
1584453600000|2020-03-17 14:00:00|2541.84|2541.84|2563.99|2563.99|2571.29|2571.29|2534.64|2534.64|0
1584457200000|2020-03-17 15:00:00|2563.44|2563.44|2609.46|2609.46|2610.45|2610.45|2557.04|2557.04|0
1584460800000|2020-03-17 16:00:00|2608.96|2608.96|2641.13|2641.13|2658.54|2658.54|2608.72|2608.72|0
1584518400000|2020-03-18 08:00:00|2565.41|2565.41|2569.64|2569.64|2599.62|2599.62|2563.3|2563.3|0
1584522000000|2020-03-18 09:00:00|2569.01|2569.01|2543.21|2543.21|2573.89|2573.89|2529.98|2529.98|0
1584525600000|2020-03-18 10:00:00|2542.71|2542.71|2568.89|2568.89|2571.54|2571.54|2538.57|2538.57|0
1584529200000|2020-03-18 11:00:00|2568.84|2568.84|2581.95|2581.95|2599.2|2599.2|2551.75|2551.75|0
1584532800000|2020-03-18 12:00:00|2581.93|2581.93|2566.11|2566.11|2590.89|2590.89|2553|2553|0
1584536400000|2020-03-18 13:00:00|2565.94|2565.94|2585.94|2585.94|2601.29|2601.29|2553.04|2553.04|0
1584540000000|2020-03-18 14:00:00|2586.11|2586.11|2589.53|2589.53|2616.72|2616.72|2582.29|2582.29|0
1584543600000|2020-03-18 15:00:00|2589.36|2589.36|2595.27|2595.27|2599.89|2599.89|2570.51|2570.51|0
1584547200000|2020-03-18 16:00:00|2595.1|2595.1|2595.16|2595.16|2608.18|2608.18|2575.06|2575.06|0
1584604800000|2020-03-19 08:00:00|2612.45|2612.45|2682.95|2682.95|2690.83|2690.83|2611.78|2611.78|0
1584608400000|2020-03-19 09:00:00|2684.29|2684.29|2672.61|2672.61|2692.61|2692.61|2646.23|2646.23|0
1584612000000|2020-03-19 10:00:00|2671.94|2671.94|2610.58|2610.58|2674|2674|2603.91|2603.91|0
1584615600000|2020-03-19 11:00:00|2610.6|2610.6|2579.86|2579.86|2616.83|2616.83|2573.74|2573.74|0
1584619200000|2020-03-19 12:00:00|2581.36|2581.36|2578.77|2578.77|2601.33|2601.33|2561.27|2561.27|0
1584622800000|2020-03-19 13:00:00|2578.43|2578.43|2597.78|2597.78|2601|2601|2544.04|2544.04|0
1584626400000|2020-03-19 14:00:00|2597.45|2597.45|2596.15|2596.15|2630.28|2630.28|2578.88|2578.88|0
1584630000000|2020-03-19 15:00:00|2595.15|2595.15|2613.42|2613.42|2628.25|2628.25|2594.82|2594.82|0
1584633600000|2020-03-19 16:00:00|2613.09|2613.09|2622.21|2622.21|2622.21|2622.21|2592.62|2592.62|0
1584691200000|2020-03-20 08:00:00|2678.33|2678.33|2616.45|2616.45|2684.54|2684.54|2610.51|2610.51|0
1584694800000|2020-03-20 09:00:00|2616.34|2616.34|2632.48|2632.48|2640.18|2640.18|2599.01|2599.01|0
1584698400000|2020-03-20 10:00:00|2633.14|2633.14|2642.6|2642.6|2653.21|2653.21|2626.27|2626.27|0
1584702000000|2020-03-20 11:00:00|2642.21|2642.21|2625.88|2625.88|2648.99|2648.99|2616.51|2616.51|0
1584705600000|2020-03-20 12:00:00|2626.4|2626.4|2617.09|2617.09|2648.15|2648.15|2610.85|2610.85|0
1584709200000|2020-03-20 13:00:00|2615.93|2615.93|2606.05|2606.05|2646.92|2646.92|2598|2598|0
1584712800000|2020-03-20 14:00:00|2604.36|2604.36|2595.56|2595.56|2619.61|2619.61|2592.21|2592.21|0
1584716400000|2020-03-20 15:00:00|2595.5|2595.5|2606.57|2606.57|2610.51|2610.51|2568.65|2568.65|0
1584720000000|2020-03-20 16:00:00|2606.77|2606.77|2593.72|2593.72|2617.37|2617.37|2590.29|2590.29|0
1584950400000|2020-03-23 08:00:00|2516.81|2516.81|2517.3|2517.3|2526.64|2526.64|2487.03|2487.03|0
1584954000000|2020-03-23 09:00:00|2517.63|2517.63|2509.55|2509.55|2535.48|2535.48|2504.72|2504.72|0
1584957600000|2020-03-23 10:00:00|2510.12|2510.12|2542.45|2542.45|2542.45|2542.45|2507.46|2507.46|0
1584961200000|2020-03-23 11:00:00|2542.51|2542.51|2552.06|2552.06|2556.27|2556.27|2537.4|2537.4|0
1584964800000|2020-03-23 12:00:00|2564.57|2564.57|2641.39|2641.39|2671.55|2671.55|2563.16|2563.16|0
1584968400000|2020-03-23 13:00:00|2641.85|2641.85|2594.81|2594.81|2656.77|2656.77|2570.3|2570.3|0
1584972000000|2020-03-23 14:00:00|2594.87|2594.87|2530.03|2530.03|2599.43|2599.43|2528.79|2528.79|0
1584975600000|2020-03-23 15:00:00|2529.53|2529.53|2531.11|2531.11|2535.22|2535.22|2513.28|2513.28|0
1584979200000|2020-03-23 16:00:00|2531.13|2531.13|2528.37|2528.37|2544.04|2544.04|2520.66|2520.66|0
1585036800000|2020-03-24 08:00:00|2626.62|2626.62|2589.94|2589.94|2634.7|2634.7|2568.81|2568.81|0
1585040400000|2020-03-24 09:00:00|2589.77|2589.77|2599.34|2599.34|2603.48|2603.48|2572.91|2572.91|0
1585044000000|2020-03-24 10:00:00|2599.31|2599.31|2614.04|2614.04|2621.02|2621.02|2597.56|2597.56|0
1585047600000|2020-03-24 11:00:00|2613.79|2613.79|2614.14|2614.14|2621.89|2621.89|2608.14|2608.14|0
1585051200000|2020-03-24 12:00:00|2614.33|2614.33|2618.83|2618.83|2626.91|2626.91|2606.58|2606.58|0
1585054800000|2020-03-24 13:00:00|2618.87|2618.87|2607.19|2607.19|2645.27|2645.27|2605.72|2605.72|0
1585058400000|2020-03-24 14:00:00|2607.13|2607.13|2614.3|2614.3|2619.64|2619.64|2590.64|2590.64|0
1585062000000|2020-03-24 15:00:00|2614.13|2614.13|2637.68|2637.68|2641.6|2641.6|2614.13|2614.13|0
1585065600000|2020-03-24 16:00:00|2637.69|2637.69|2656.07|2656.07|2658.67|2658.67|2633.77|2633.77|0
1585123200000|2020-03-25 08:00:00|2701|2701|2791.87|2791.87|2797.42|2797.42|2692.88|2692.88|0
1585126800000|2020-03-25 09:00:00|2791.82|2791.82|2768.59|2768.59|2840.01|2840.01|2757.27|2757.27|0
1585130400000|2020-03-25 10:00:00|2767.59|2767.59|2674.96|2674.96|2768.58|2768.58|2672.3|2672.3|0
1585134000000|2020-03-25 11:00:00|2675.13|2675.13|2723.3|2723.3|2727|2727|2672.26|2672.26|0
1585137600000|2020-03-25 12:00:00|2722.84|2722.84|2706.7|2706.7|2732.41|2732.41|2691.19|2691.19|0
1585141200000|2020-03-25 13:00:00|2706.87|2706.87|2688.96|2688.96|2729.71|2729.71|2682.1|2682.1|0
1585144800000|2020-03-25 14:00:00|2688.62|2688.62|2724.15|2724.15|2729.11|2729.11|2671.51|2671.51|0
1585148400000|2020-03-25 15:00:00|2724.48|2724.48|2704.86|2704.86|2739.69|2739.69|2701.64|2701.64|0
1585152000000|2020-03-25 16:00:00|2704.91|2704.91|2742.95|2742.95|2747.03|2747.03|2703.63|2703.63|0
1585209600000|2020-03-26 08:00:00|2673.01|2673.01|2706.65|2706.65|2709.43|2709.43|2654.28|2654.28|0
1585213200000|2020-03-26 09:00:00|2707.28|2707.28|2711.09|2711.09|2713.18|2713.18|2676.58|2676.58|0
1585216800000|2020-03-26 10:00:00|2711.14|2711.14|2719.37|2719.37|2727.27|2727.27|2693.53|2693.53|0
1585220400000|2020-03-26 11:00:00|2719.03|2719.03|2698.19|2698.19|2723.83|2723.83|2686.62|2686.62|0
1585224000000|2020-03-26 12:00:00|2698.11|2698.11|2688.89|2688.89|2701.15|2701.15|2666.61|2666.61|0
1585227600000|2020-03-26 13:00:00|2689|2689|2719.45|2719.45|2720.81|2720.81|2683.86|2683.86|0
1585231200000|2020-03-26 14:00:00|2719.79|2719.79|2713.37|2713.37|2734.53|2734.53|2707.78|2707.78|0
1585234800000|2020-03-26 15:00:00|2713.5|2713.5|2738.46|2738.46|2746.64|2746.64|2708.27|2708.27|0
1585238400000|2020-03-26 16:00:00|2738.79|2738.79|2749.79|2749.79|2753.89|2753.89|2722.26|2722.26|0
1585296000000|2020-03-27 08:00:00|2651.54|2651.54|2622.97|2622.97|2661.11|2661.11|2616.62|2616.62|0
1585299600000|2020-03-27 09:00:00|2623.3|2623.3|2623.55|2623.55|2640.67|2640.67|2613.02|2613.02|0
1585303200000|2020-03-27 10:00:00|2623.22|2623.22|2627.49|2627.49|2644.06|2644.06|2617.81|2617.81|0
1585306800000|2020-03-27 11:00:00|2628.09|2628.09|2614.25|2614.25|2636.48|2636.48|2608.68|2608.68|0
1585310400000|2020-03-27 12:00:00|2614.22|2614.22|2595.55|2595.55|2618.59|2618.59|2592.12|2592.12|0
1585314000000|2020-03-27 13:00:00|2595.72|2595.72|2586.32|2586.32|2604.3|2604.3|2581.38|2581.38|0
1585317600000|2020-03-27 14:00:00|2586.49|2586.49|2555.06|2555.06|2595.12|2595.12|2550.83|2550.83|0
1585321200000|2020-03-27 15:00:00|2554.99|2554.99|2584.74|2584.74|2602.7|2602.7|2554.82|2554.82|0
1585324800000|2020-03-27 16:00:00|2584.81|2584.81|2579.94|2579.94|2587.96|2587.96|2571.88|2571.88|0
1585551600000|2020-03-30 07:00:00|2532.12|2532.12|2499.11|2499.11|2536.25|2536.25|2493.93|2493.93|0
1585555200000|2020-03-30 08:00:00|2499.33|2499.33|2537.66|2537.66|2565.72|2565.72|2494.87|2494.87|0
1585558800000|2020-03-30 09:00:00|2537.79|2537.79|2517.49|2517.49|2547.16|2547.16|2516.06|2516.06|0
1585562400000|2020-03-30 10:00:00|2516.91|2516.91|2519.1|2519.1|2530.6|2530.6|2511.51|2511.51|0
1585566000000|2020-03-30 11:00:00|2519.15|2519.15|2514.16|2514.16|2526.17|2526.17|2501.27|2501.27|0
1585569600000|2020-03-30 12:00:00|2514.55|2514.55|2520.19|2520.19|2532.41|2532.41|2509.69|2509.69|0
1585573200000|2020-03-30 13:00:00|2520.52|2520.52|2505.99|2505.99|2524.57|2524.57|2503.13|2503.13|0
1585576800000|2020-03-30 14:00:00|2506.32|2506.32|2518.42|2518.42|2524.51|2524.51|2502.48|2502.48|0
1585580400000|2020-03-30 15:00:00|2518.25|2518.25|2529.76|2529.76|2532.79|2532.79|2513.6|2513.6|0
1585638000000|2020-03-31 07:00:00|2529.29|2529.29|2540.72|2540.72|2551.73|2551.73|2525.38|2525.38|0
1585641600000|2020-03-31 08:00:00|2540.69|2540.69|2535.39|2535.39|2548.98|2548.98|2527.63|2527.63|0
1585645200000|2020-03-31 09:00:00|2535.73|2535.73|2522.54|2522.54|2537.33|2537.33|2517.35|2517.35|0
1585648800000|2020-03-31 10:00:00|2522.58|2522.58|2482.64|2482.64|2523.17|2523.17|2476.49|2476.49|0
1585652400000|2020-03-31 11:00:00|2481.66|2481.66|2479.83|2479.83|2485.29|2485.29|2472.29|2472.29|0
1585656000000|2020-03-31 12:00:00|2479.78|2479.78|2482.42|2482.42|2484.08|2484.08|2468.88|2468.88|0
1585659600000|2020-03-31 13:00:00|2482.2|2482.2|2464.43|2464.43|2492.65|2492.65|2461.22|2461.22|0
1585663200000|2020-03-31 14:00:00|2464.47|2464.47|2469.65|2469.65|2485.7|2485.7|2461.49|2461.49|0
1585666800000|2020-03-31 15:00:00|2469.63|2469.63|2492.03|2492.03|2494.53|2494.53|2463.06|2463.06|0
1585724400000|2020-04-01 07:00:00|2320.55|2320.55|2302.95|2302.95|2330.21|2330.21|2297.3|2297.3|0
1585728000000|2020-04-01 08:00:00|2303|2303|2287.24|2287.24|2303|2303|2271.66|2271.66|0
1585731600000|2020-04-01 09:00:00|2287.32|2287.32|2299.49|2299.49|2307.95|2307.95|2276.75|2276.75|0
1585735200000|2020-04-01 10:00:00|2299.57|2299.57|2297.57|2297.57|2300.94|2300.94|2288.71|2288.71|0
1585738800000|2020-04-01 11:00:00|2297.54|2297.54|2282.96|2282.96|2297.74|2297.74|2282.86|2282.86|0
1585742400000|2020-04-01 12:00:00|2282.73|2282.73|2264.82|2264.82|2283.91|2283.91|2260.46|2260.46|0
1585746000000|2020-04-01 13:00:00|2264.99|2264.99|2266.39|2266.39|2283.09|2283.09|2254.34|2254.34|0
1585749600000|2020-04-01 14:00:00|2266.22|2266.22|2248.63|2248.63|2277.95|2277.95|2247|2247|0
1585753200000|2020-04-01 15:00:00|2248.59|2248.59|2234.55|2234.55|2264.76|2264.76|2233.29|2233.29|0
1585810800000|2020-04-02 07:00:00|2228.74|2228.74|2213.78|2213.78|2231.7|2231.7|2202.87|2202.87|0
1585814400000|2020-04-02 08:00:00|2213.97|2213.97|2212.05|2212.05|2224.44|2224.44|2209.89|2209.89|0
1585818000000|2020-04-02 09:00:00|2212.22|2212.22|2183.23|2183.23|2215.04|2215.04|2180.11|2180.11|0
1585821600000|2020-04-02 10:00:00|2183.4|2183.4|2208.23|2208.23|2208.23|2208.23|2179.81|2179.81|0
1585825200000|2020-04-02 11:00:00|2208.11|2208.11|2198.12|2198.12|2208.23|2208.23|2191.63|2191.63|0
1585828800000|2020-04-02 12:00:00|2198.29|2198.29|2162.43|2162.43|2199.21|2199.21|2162.06|2162.06|0
1585832400000|2020-04-02 13:00:00|2162.59|2162.59|2167.6|2167.6|2167.98|2167.98|2139.11|2139.11|0
1585836000000|2020-04-02 14:00:00|2167.93|2167.93|2207.85|2207.85|2213.99|2213.99|2166.63|2166.63|0
1585839600000|2020-04-02 15:00:00|2207.89|2207.89|2177.65|2177.65|2209.1|2209.1|2166.1|2166.1|0
1585897200000|2020-04-03 07:00:00|2170.08|2170.08|2171.07|2171.07|2176.19|2176.19|2159.88|2159.88|0
1585900800000|2020-04-03 08:00:00|2171.01|2171.01|2164.14|2164.14|2177.74|2177.74|2160.65|2160.65|0
1585904400000|2020-04-03 09:00:00|2165.07|2165.07|2159.04|2159.04|2168.22|2168.22|2149.01|2149.01|0
1585908000000|2020-04-03 10:00:00|2159.71|2159.71|2172.6|2172.6|2174.44|2174.44|2157.96|2157.96|0
1585911600000|2020-04-03 11:00:00|2172.09|2172.09|2178.09|2178.09|2180.96|2180.96|2164.61|2164.61|0
1585915200000|2020-04-03 12:00:00|2178.26|2178.26|2177.97|2177.97|2179.11|2179.11|2165.05|2165.05|0
1585918800000|2020-04-03 13:00:00|2177.8|2177.8|2177.68|2177.68|2181.63|2181.63|2169.85|2169.85|0
1585922400000|2020-04-03 14:00:00|2178.1|2178.1|2180.31|2180.31|2182.53|2182.53|2168.14|2168.14|0
1585926000000|2020-04-03 15:00:00|2180.82|2180.82|2169.08|2169.08|2183.7|2183.7|2164.52|2164.52|0
1586156400000|2020-04-06 07:00:00|2252.01|2252.01|2237.33|2237.33|2254.62|2254.62|2234.01|2234.01|0
1586160000000|2020-04-06 08:00:00|2237.16|2237.16|2246.76|2246.76|2247.58|2247.58|2229.85|2229.85|0
1586163600000|2020-04-06 09:00:00|2246.69|2246.69|2276.53|2276.53|2288.99|2288.99|2245.1|2245.1|0
1586167200000|2020-04-06 10:00:00|2276.96|2276.96|2272.66|2272.66|2280.33|2280.33|2262.18|2262.18|0
1586170800000|2020-04-06 11:00:00|2272.6|2272.6|2267.77|2267.77|2274.67|2274.67|2260.2|2260.2|0
1586174400000|2020-04-06 12:00:00|2267.54|2267.54|2281.21|2281.21|2282.43|2282.43|2260.47|2260.47|0
1586178000000|2020-04-06 13:00:00|2281.29|2281.29|2278.78|2278.78|2289.26|2289.26|2274.23|2274.23|0
1586181600000|2020-04-06 14:00:00|2278.84|2278.84|2273.78|2273.78|2283.64|2283.64|2261.12|2261.12|0
1586185200000|2020-04-06 15:00:00|2273.82|2273.82|2276.59|2276.59|2277.42|2277.42|2269.47|2269.47|0
1586242800000|2020-04-07 07:00:00|2341.45|2341.45|2359.01|2359.01|2370.94|2370.94|2333.38|2333.38|0
1586246400000|2020-04-07 08:00:00|2358.51|2358.51|2355.98|2355.98|2372.55|2372.55|2354.6|2354.6|0
1586250000000|2020-04-07 09:00:00|2356.06|2356.06|2349.92|2349.92|2358.51|2358.51|2343.29|2343.29|0
1586253600000|2020-04-07 10:00:00|2349.96|2349.96|2384.27|2384.27|2384.27|2384.27|2348.48|2348.48|0
1586257200000|2020-04-07 11:00:00|2384.35|2384.35|2373.6|2373.6|2388.89|2388.89|2373.6|2373.6|0
1586260800000|2020-04-07 12:00:00|2373.35|2373.35|2381.92|2381.92|2384.56|2384.56|2369.94|2369.94|0
1586264400000|2020-04-07 13:00:00|2382.06|2382.06|2388.82|2388.82|2395.27|2395.27|2373.46|2373.46|0
1586268000000|2020-04-07 14:00:00|2388.88|2388.88|2327.65|2327.65|2390.03|2390.03|2319.45|2319.45|0
1586271600000|2020-04-07 15:00:00|2327.71|2327.71|2346.9|2346.9|2348.59|2348.59|2324.54|2324.54|0
1586329200000|2020-04-08 07:00:00|2311.7|2311.7|2324.5|2324.5|2330.16|2330.16|2310.86|2310.86|0
1586332800000|2020-04-08 08:00:00|2324.56|2324.56|2305.12|2305.12|2334.14|2334.14|2294.71|2294.71|0
1586336400000|2020-04-08 09:00:00|2305.18|2305.18|2308.86|2308.86|2322.47|2322.47|2300.83|2300.83|0
1586340000000|2020-04-08 10:00:00|2308.9|2308.9|2322.1|2322.1|2322.3|2322.3|2308.61|2308.61|0
1586343600000|2020-04-08 11:00:00|2322.08|2322.08|2340.35|2340.35|2343.6|2343.6|2321.24|2321.24|0
1586347200000|2020-04-08 12:00:00|2340.29|2340.29|2340.45|2340.45|2349.28|2349.28|2335.7|2335.7|0
1586350800000|2020-04-08 13:00:00|2340.62|2340.62|2317.82|2317.82|2354.17|2354.17|2317.68|2317.68|0
1586354400000|2020-04-08 14:00:00|2318.32|2318.32|2333.82|2333.82|2333.83|2333.83|2317.47|2317.47|0
1586358000000|2020-04-08 15:00:00|2333.8|2333.8|2342.38|2342.38|2347.31|2347.31|2327.59|2327.59|0
1586415600000|2020-04-09 07:00:00|2403.83|2403.83|2417.88|2417.88|2428.06|2428.06|2403.83|2403.83|0
1586419200000|2020-04-09 08:00:00|2417.85|2417.85|2385.37|2385.37|2419.27|2419.27|2384.45|2384.45|0
1586422800000|2020-04-09 09:00:00|2385.54|2385.54|2359.2|2359.2|2393.11|2393.11|2356.24|2356.24|0
1586426400000|2020-04-09 10:00:00|2359.04|2359.04|2373.86|2373.86|2374.36|2374.36|2353.51|2353.51|0
1586430000000|2020-04-09 11:00:00|2374.94|2374.94|2371.93|2371.93|2392.16|2392.16|2366.19|2366.19|0
1586433600000|2020-04-09 12:00:00|2372.01|2372.01|2389.51|2389.51|2395.84|2395.84|2365.93|2365.93|0
1586437200000|2020-04-09 13:00:00|2390.37|2390.37|2425.36|2425.36|2427.88|2427.88|2389.45|2389.45|0
1586440800000|2020-04-09 14:00:00|2425.33|2425.33|2420.3|2420.3|2425.65|2425.65|2399.73|2399.73|0
1586444400000|2020-04-09 15:00:00|2420.26|2420.26|2418.67|2418.67|2420.8|2420.8|2406.23|2406.23|0
1586847600000|2020-04-14 07:00:00|2402.28|2402.28|2412.35|2412.35|2415.61|2415.61|2397.18|2397.18|0
1586851200000|2020-04-14 08:00:00|2411.85|2411.85|2408.66|2408.66|2414.85|2414.85|2398.63|2398.63|0
1586854800000|2020-04-14 09:00:00|2408.68|2408.68|2415.78|2415.78|2422.44|2422.44|2407.29|2407.29|0
1586858400000|2020-04-14 10:00:00|2415.61|2415.61|2415.18|2415.18|2418.95|2418.95|2408.32|2408.32|0
1586862000000|2020-04-14 11:00:00|2415.48|2415.48|2399.77|2399.77|2416.8|2416.8|2399.77|2399.77|0
1586865600000|2020-04-14 12:00:00|2399.6|2399.6|2405.39|2405.39|2411.09|2411.09|2397.78|2397.78|0
1586869200000|2020-04-14 13:00:00|2405.22|2405.22|2411.96|2411.96|2417.07|2417.07|2401.31|2401.31|0
1586872800000|2020-04-14 14:00:00|2412.71|2412.71|2385.26|2385.26|2418.12|2418.12|2385.1|2385.1|0
1586876400000|2020-04-14 15:00:00|2385.29|2385.29|2378.92|2378.92|2388.13|2388.13|2370.94|2370.94|0
1586934000000|2020-04-15 07:00:00|2337.07|2337.07|2309.06|2309.06|2341.91|2341.91|2309.06|2309.06|0
1586937600000|2020-04-15 08:00:00|2309.62|2309.62|2285.49|2285.49|2319.98|2319.98|2280.59|2280.59|0
1586941200000|2020-04-15 09:00:00|2286.22|2286.22|2273.66|2273.66|2286.22|2286.22|2266.87|2266.87|0
1586944800000|2020-04-15 10:00:00|2273.32|2273.32|2272.04|2272.04|2278.53|2278.53|2263.09|2263.09|0
1586948400000|2020-04-15 11:00:00|2272.09|2272.09|2264.22|2264.22|2276.96|2276.96|2261.9|2261.9|0
1586952000000|2020-04-15 12:00:00|2263.87|2263.87|2257.22|2257.22|2265.69|2265.69|2251.95|2251.95|0
1586955600000|2020-04-15 13:00:00|2256.72|2256.72|2270.39|2270.39|2284.72|2284.72|2256.02|2256.02|0
1586959200000|2020-04-15 14:00:00|2270.22|2270.22|2261.33|2261.33|2275.27|2275.27|2258.62|2258.62|0
1586962800000|2020-04-15 15:00:00|2261.27|2261.27|2254.28|2254.28|2262.54|2262.54|2245.04|2245.04|0
1587020400000|2020-04-16 07:00:00|2274.14|2274.14|2266.62|2266.62|2291.09|2291.09|2266.62|2266.62|0
1587024000000|2020-04-16 08:00:00|2266.79|2266.79|2247.53|2247.53|2268.56|2268.56|2246.46|2246.46|0
1587027600000|2020-04-16 09:00:00|2247.55|2247.55|2239.53|2239.53|2247.66|2247.66|2230.55|2230.55|0
1587031200000|2020-04-16 10:00:00|2239.57|2239.57|2240.39|2240.39|2242.52|2242.52|2232.48|2232.48|0
1587034800000|2020-04-16 11:00:00|2240.45|2240.45|2237.57|2237.57|2248.71|2248.71|2233.12|2233.12|0
1587038400000|2020-04-16 12:00:00|2237.51|2237.51|2236.75|2236.75|2240.84|2240.84|2221.21|2221.21|0
1587042000000|2020-04-16 13:00:00|2236.63|2236.63|2214.87|2214.87|2242.91|2242.91|2214.13|2214.13|0
1587045600000|2020-04-16 14:00:00|2215.32|2215.32|2235.12|2235.12|2239.13|2239.13|2211.9|2211.9|0
1587049200000|2020-04-16 15:00:00|2235.62|2235.62|2245.85|2245.85|2250.5|2250.5|2234.24|2234.24|0
1587106800000|2020-04-17 07:00:00|2294.64|2294.64|2275.47|2275.47|2307.62|2307.62|2267.75|2267.75|0
1587110400000|2020-04-17 08:00:00|2275.59|2275.59|2273.36|2273.36|2290.11|2290.11|2273.19|2273.19|0
1587114000000|2020-04-17 09:00:00|2273.3|2273.3|2305.6|2305.6|2315.49|2315.49|2272.03|2272.03|0
1587117600000|2020-04-17 10:00:00|2305.43|2305.43|2308.05|2308.05|2308.05|2308.05|2296.49|2296.49|0
1587121200000|2020-04-17 11:00:00|2308.09|2308.09|2308.41|2308.41|2312.48|2312.48|2296.8|2296.8|0
1587124800000|2020-04-17 12:00:00|2308.24|2308.24|2291.23|2291.23|2311.53|2311.53|2289.05|2289.05|0
1587128400000|2020-04-17 13:00:00|2291.18|2291.18|2290.55|2290.55|2295.23|2295.23|2282.34|2282.34|0
1587132000000|2020-04-17 14:00:00|2290.61|2290.61|2283.04|2283.04|2291.22|2291.22|2272.98|2272.98|0
1587135600000|2020-04-17 15:00:00|2282.85|2282.85|2284.28|2284.28|2291.9|2291.9|2278.49|2278.49|0
1587366000000|2020-04-20 07:00:00|2291.16|2291.16|2296.22|2296.22|2299.08|2299.08|2279.99|2279.99|0
1587369600000|2020-04-20 08:00:00|2296.17|2296.17|2289.03|2289.03|2298.11|2298.11|2285.89|2285.89|0
1587373200000|2020-04-20 09:00:00|2288.85|2288.85|2276.42|2276.42|2290.91|2290.91|2275.07|2275.07|0
1587376800000|2020-04-20 10:00:00|2276.74|2276.74|2265.87|2265.87|2279.97|2279.97|2260.84|2260.84|0
1587380400000|2020-04-20 11:00:00|2265.8|2265.8|2261.62|2261.62|2273.81|2273.81|2258.42|2258.42|0
1587384000000|2020-04-20 12:00:00|2261.65|2261.65|2268.75|2268.75|2273.62|2273.62|2261|2261|0
1587387600000|2020-04-20 13:00:00|2268.92|2268.92|2292.48|2292.48|2295.82|2295.82|2267.31|2267.31|0
1587391200000|2020-04-20 14:00:00|2292.15|2292.15|2296.14|2296.14|2301.48|2301.48|2283.46|2283.46|0
1587394800000|2020-04-20 15:00:00|2296.05|2296.05|2290.02|2290.02|2299.07|2299.07|2286.42|2286.42|0
1587452400000|2020-04-21 07:00:00|2251.32|2251.32|2236.2|2236.2|2253.97|2253.97|2234.16|2234.16|0
1587456000000|2020-04-21 08:00:00|2236.25|2236.25|2241.46|2241.46|2251.78|2251.78|2235.28|2235.28|0
1587459600000|2020-04-21 09:00:00|2241.33|2241.33|2234.95|2234.95|2248.01|2248.01|2226.38|2226.38|0
1587463200000|2020-04-21 10:00:00|2234.79|2234.79|2225.93|2225.93|2240.27|2240.27|2221.75|2221.75|0
1587466800000|2020-04-21 11:00:00|2225.91|2225.91|2217.94|2217.94|2226.78|2226.78|2212.46|2212.46|0
1587470400000|2020-04-21 12:00:00|2217.98|2217.98|2208.48|2208.48|2225.37|2225.37|2207.89|2207.89|0
1587474000000|2020-04-21 13:00:00|2208.53|2208.53|2234.86|2234.86|2240.27|2240.27|2208.09|2208.09|0
1587477600000|2020-04-21 14:00:00|2235.2|2235.2|2218.44|2218.44|2237.29|2237.29|2216.51|2216.51|0
1587481200000|2020-04-21 15:00:00|2218.02|2218.02|2208.01|2208.01|2218.86|2218.86|2205.5|2205.5|0
1587538800000|2020-04-22 07:00:00|2235.81|2235.81|2240.56|2240.56|2252.73|2252.73|2228.53|2228.53|0
1587542400000|2020-04-22 08:00:00|2240.51|2240.51|2252.91|2252.91|2253.39|2253.39|2237.38|2237.38|0
1587546000000|2020-04-22 09:00:00|2253.03|2253.03|2246.21|2246.21|2253.44|2253.44|2238.14|2238.14|0
1587549600000|2020-04-22 10:00:00|2246.25|2246.25|2235.65|2235.65|2247.68|2247.68|2229.83|2229.83|0
1587553200000|2020-04-22 11:00:00|2235.99|2235.99|2234.17|2234.17|2238.33|2238.33|2231.78|2231.78|0
1587556800000|2020-04-22 12:00:00|2233.67|2233.67|2241.4|2241.4|2246.46|2246.46|2229.25|2229.25|0
1587560400000|2020-04-22 13:00:00|2241.34|2241.34|2227.43|2227.43|2247.2|2247.2|2226.03|2226.03|0
1587564000000|2020-04-22 14:00:00|2227.1|2227.1|2228.8|2228.8|2238.13|2238.13|2223.04|2223.04|0
1587567600000|2020-04-22 15:00:00|2228.3|2228.3|2236.94|2236.94|2238.85|2238.85|2226.4|2226.4|0
1587625200000|2020-04-23 07:00:00|2240.43|2240.43|2227.36|2227.36|2244.04|2244.04|2225.68|2225.68|0
1587628800000|2020-04-23 08:00:00|2227.03|2227.03|2226.62|2226.62|2238.1|2238.1|2224.39|2224.39|0
1587632400000|2020-04-23 09:00:00|2226.6|2226.6|2229.75|2229.75|2232.7|2232.7|2223.12|2223.12|0
1587636000000|2020-04-23 10:00:00|2229.42|2229.42|2231.51|2231.51|2238.25|2238.25|2220.55|2220.55|0
1587639600000|2020-04-23 11:00:00|2232.55|2232.55|2240.97|2240.97|2250.09|2250.09|2231.15|2231.15|0
1587643200000|2020-04-23 12:00:00|2240.58|2240.58|2243.27|2243.27|2245.58|2245.58|2234.92|2234.92|0
1587646800000|2020-04-23 13:00:00|2243.44|2243.44|2243.68|2243.68|2253.31|2253.31|2237.39|2237.39|0
1587650400000|2020-04-23 14:00:00|2243.67|2243.67|2265.79|2265.79|2276.3|2276.3|2237.18|2237.18|0
1587654000000|2020-04-23 15:00:00|2265.96|2265.96|2262.19|2262.19|2267.03|2267.03|2257.21|2257.21|0
1587711600000|2020-04-24 07:00:00|2234.63|2234.63|2236.99|2236.99|2237.09|2237.09|2227.32|2227.32|0
1587715200000|2020-04-24 08:00:00|2237.1|2237.1|2240.02|2240.02|2240.55|2240.55|2227.14|2227.14|0
1587718800000|2020-04-24 09:00:00|2239.94|2239.94|2256.68|2256.68|2264.11|2264.11|2239.83|2239.83|0
1587722400000|2020-04-24 10:00:00|2256.57|2256.57|2266.15|2266.15|2266.38|2266.38|2251.69|2251.69|0
1587726000000|2020-04-24 11:00:00|2266.42|2266.42|2253.64|2253.64|2267.63|2267.63|2252.26|2252.26|0
1587729600000|2020-04-24 12:00:00|2253.55|2253.55|2255.94|2255.94|2263.18|2263.18|2247.26|2247.26|0
1587733200000|2020-04-24 13:00:00|2255.91|2255.91|2241.43|2241.43|2258.06|2258.06|2240.07|2240.07|0
1587736800000|2020-04-24 14:00:00|2241.76|2241.76|2236.7|2236.7|2245.67|2245.67|2232.44|2232.44|0
1587740400000|2020-04-24 15:00:00|2236.67|2236.67|2226.34|2226.34|2237.6|2237.6|2225.6|2225.6|0
1587970800000|2020-04-27 07:00:00|2276.7|2276.7|2276.6|2276.6|2279.67|2279.67|2270.66|2270.66|0
1587974400000|2020-04-27 08:00:00|2276.51|2276.51|2274.09|2274.09|2277.26|2277.26|2266.29|2266.29|0
1587978000000|2020-04-27 09:00:00|2274.27|2274.27|2272.76|2272.76|2275.39|2275.39|2270.76|2270.76|0
1587981600000|2020-04-27 10:00:00|2273.09|2273.09|2263.99|2263.99|2274.9|2274.9|2263.49|2263.49|0
1587985200000|2020-04-27 11:00:00|2264.01|2264.01|2273.75|2273.75|2276.82|2276.82|2263.07|2263.07|0
1587988800000|2020-04-27 12:00:00|2273.76|2273.76|2264.52|2264.52|2275.75|2275.75|2263.54|2263.54|0
1587992400000|2020-04-27 13:00:00|2264.51|2264.51|2257.41|2257.41|2271.4|2271.4|2248.44|2248.44|0
1587996000000|2020-04-27 14:00:00|2257.58|2257.58|2267.75|2267.75|2267.75|2267.75|2255.27|2255.27|0
1587999600000|2020-04-27 15:00:00|2268.06|2268.06|2279.97|2279.97|2281.98|2281.98|2265.82|2265.82|0
1588057200000|2020-04-28 07:00:00|2277.52|2277.52|2299.3|2299.3|2299.91|2299.91|2276.95|2276.95|0
1588060800000|2020-04-28 08:00:00|2299.26|2299.26|2298.9|2298.9|2310.81|2310.81|2286.45|2286.45|0
1588064400000|2020-04-28 09:00:00|2298.83|2298.83|2332.42|2332.42|2332.42|2332.42|2297.71|2297.71|0
1588068000000|2020-04-28 10:00:00|2332.47|2332.47|2325.75|2325.75|2333.05|2333.05|2324.5|2324.5|0
1588071600000|2020-04-28 11:00:00|2325.87|2325.87|2347.43|2347.43|2347.46|2347.46|2322.88|2322.88|0
1588075200000|2020-04-28 12:00:00|2347.38|2347.38|2353.23|2353.23|2353.23|2353.23|2342.8|2342.8|0
1588078800000|2020-04-28 13:00:00|2353.17|2353.17|2351.34|2351.34|2369.84|2369.84|2350.6|2350.6|0
1588082400000|2020-04-28 14:00:00|2350.56|2350.56|2337.9|2337.9|2370.46|2370.46|2336.36|2336.36|0
1588086000000|2020-04-28 15:00:00|2338.07|2338.07|2363.99|2363.99|2364.02|2364.02|2336.56|2336.56|0
1588143600000|2020-04-29 07:00:00|2392.39|2392.39|2386.76|2386.76|2395.08|2395.08|2384.31|2384.31|0
1588147200000|2020-04-29 08:00:00|2386.48|2386.48|2375.67|2375.67|2395.8|2395.8|2372.46|2372.46|0
1588150800000|2020-04-29 09:00:00|2375.72|2375.72|2385.64|2385.64|2390.16|2390.16|2375.67|2375.67|0
1588154400000|2020-04-29 10:00:00|2385.65|2385.65|2379.1|2379.1|2386.23|2386.23|2367.49|2367.49|0
1588158000000|2020-04-29 11:00:00|2377.93|2377.93|2392.72|2392.72|2393.5|2393.5|2377.93|2377.93|0
1588161600000|2020-04-29 12:00:00|2392.55|2392.55|2445.54|2445.54|2446.23|2446.23|2392.51|2392.51|0
1588165200000|2020-04-29 13:00:00|2446.22|2446.22|2456.98|2456.98|2457.28|2457.28|2439.62|2439.62|0
1588168800000|2020-04-29 14:00:00|2457.01|2457.01|2462.93|2462.93|2464.9|2464.9|2448.77|2448.77|0
1588172400000|2020-04-29 15:00:00|2462.88|2462.88|2477.06|2477.06|2479.48|2479.48|2459.04|2459.04|0
1588230000000|2020-04-30 07:00:00|2487.49|2487.49|2458.5|2458.5|2489.71|2489.71|2445.2|2445.2|0
1588233600000|2020-04-30 08:00:00|2458.34|2458.34|2472.95|2472.95|2482.54|2482.54|2458|2458|0
1588237200000|2020-04-30 09:00:00|2473.19|2473.19|2468.68|2468.68|2480.11|2480.11|2459.12|2459.12|0
1588240800000|2020-04-30 10:00:00|2468.62|2468.62|2425.43|2425.43|2472.18|2472.18|2424.33|2424.33|0
1588244400000|2020-04-30 11:00:00|2426.41|2426.41|2390.33|2390.33|2426.41|2426.41|2385.61|2385.61|0
1588248000000|2020-04-30 12:00:00|2390.31|2390.31|2387.12|2387.12|2409.7|2409.7|2381.21|2381.21|0
1588251600000|2020-04-30 13:00:00|2386.95|2386.95|2371.27|2371.27|2387.51|2387.51|2353.79|2353.79|0
1588255200000|2020-04-30 14:00:00|2371.23|2371.23|2363.17|2363.17|2382.47|2382.47|2360.05|2360.05|0
1588258800000|2020-04-30 15:00:00|2363.34|2363.34|2352.21|2352.21|2369.86|2369.86|2352.19|2352.19|0
1588316400000|2020-05-01 07:00:00|2288.23|2288.23|2287.85|2287.85|2300.34|2300.34|2284.32|2284.32|0
1588320000000|2020-05-01 08:00:00|2288.02|2288.02|2298.75|2298.75|2309.41|2309.41|2284.07|2284.07|0
1588323600000|2020-05-01 09:00:00|2298.64|2298.64|2301.67|2301.67|2301.85|2301.85|2283.71|2283.71|0
1588327200000|2020-05-01 10:00:00|2301.5|2301.5|2302.96|2302.96|2307.64|2307.64|2299.28|2299.28|0
1588330800000|2020-05-01 11:00:00|2303.13|2303.13|2319.62|2319.62|2319.62|2319.62|2299.32|2299.32|0
1588334400000|2020-05-01 12:00:00|2319.68|2319.68|2307.44|2307.44|2320.53|2320.53|2305.23|2305.23|0
1588338000000|2020-05-01 13:00:00|2307.1|2307.1|2307.94|2307.94|2320.48|2320.48|2303.31|2303.31|0
1588341600000|2020-05-01 14:00:00|2310.59|2310.59|2315.63|2315.63|2319.75|2319.75|2309.29|2309.29|0
1588345200000|2020-05-01 15:00:00|2315.48|2315.48|2306.73|2306.73|2316.12|2316.12|2304.38|2304.38|0
1588575600000|2020-05-04 07:00:00|2278.73|2278.73|2281.16|2281.16|2290.78|2290.78|2271.43|2271.43|0
1588579200000|2020-05-04 08:00:00|2281.49|2281.49|2274.12|2274.12|2285.84|2285.84|2271.11|2271.11|0
1588582800000|2020-05-04 09:00:00|2274.18|2274.18|2265.99|2265.99|2274.95|2274.95|2255.85|2255.85|0
1588586400000|2020-05-04 10:00:00|2266.16|2266.16|2267.74|2267.74|2272.92|2272.92|2259.99|2259.99|0
1588590000000|2020-05-04 11:00:00|2267.66|2267.66|2270.55|2270.55|2272.7|2272.7|2256.52|2256.52|0
1588593600000|2020-05-04 12:00:00|2270.2|2270.2|2269.84|2269.84|2281.48|2281.48|2260.45|2260.45|0
1588597200000|2020-05-04 13:00:00|2269.96|2269.96|2265.81|2265.81|2274.5|2274.5|2258.58|2258.58|0
1588600800000|2020-05-04 14:00:00|2265.58|2265.58|2270.09|2270.09|2278.48|2278.48|2260.93|2260.93|0
1588604400000|2020-05-04 15:00:00|2270.25|2270.25|2256.47|2256.47|2273.58|2273.58|2255.8|2255.8|0
1588662000000|2020-05-05 07:00:00|2310.69|2310.69|2313.92|2313.92|2321.99|2321.99|2305.96|2305.96|0
1588665600000|2020-05-05 08:00:00|2313.09|2313.09|2277.69|2277.69|2319.57|2319.57|2277.34|2277.34|0
1588669200000|2020-05-05 09:00:00|2277.19|2277.19|2287.71|2287.71|2294.42|2294.42|2276.16|2276.16|0
1588672800000|2020-05-05 10:00:00|2287.54|2287.54|2278.1|2278.1|2291.44|2291.44|2272.3|2272.3|0
1588676400000|2020-05-05 11:00:00|2277.93|2277.93|2278.15|2278.15|2281.72|2281.72|2271.59|2271.59|0
1588680000000|2020-05-05 12:00:00|2277.99|2277.99|2286.36|2286.36|2289.79|2289.79|2277.57|2277.57|0
1588683600000|2020-05-05 13:00:00|2286.48|2286.48|2289.86|2289.86|2291.91|2291.91|2281.44|2281.44|0
1588687200000|2020-05-05 14:00:00|2290.03|2290.03|2281.59|2281.59|2293.13|2293.13|2276.62|2276.62|0
1588690800000|2020-05-05 15:00:00|2281.53|2281.53|2292.68|2292.68|2294.24|2294.24|2279.62|2279.62|0
1588748400000|2020-05-06 07:00:00|2301.18|2301.18|2292.13|2292.13|2303.61|2303.61|2284.09|2284.09|0
1588752000000|2020-05-06 08:00:00|2291.98|2291.98|2298.09|2298.09|2309.69|2309.69|2290.36|2290.36|0
1588755600000|2020-05-06 09:00:00|2297.92|2297.92|2304.38|2304.38|2305.01|2305.01|2294.34|2294.34|0
1588759200000|2020-05-06 10:00:00|2304.55|2304.55|2307.82|2307.82|2313.47|2313.47|2302.42|2302.42|0
1588762800000|2020-05-06 11:00:00|2307.7|2307.7|2298.65|2298.65|2309.04|2309.04|2297.75|2297.75|0
1588766400000|2020-05-06 12:00:00|2298.73|2298.73|2288.92|2288.92|2301.66|2301.66|2288.5|2288.5|0
1588770000000|2020-05-06 13:00:00|2288.89|2288.89|2274.97|2274.97|2294.28|2294.28|2272.81|2272.81|0
1588773600000|2020-05-06 14:00:00|2275.03|2275.03|2279|2279|2289|2289|2269.6|2269.6|0
1588777200000|2020-05-06 15:00:00|2278.88|2278.88|2277.6|2277.6|2281.54|2281.54|2270.52|2270.52|0
1588834800000|2020-05-07 07:00:00|2283.36|2283.36|2290.31|2290.31|2294.12|2294.12|2280.63|2280.63|0
1588838400000|2020-05-07 08:00:00|2290.2|2290.2|2301.76|2301.76|2303.9|2303.9|2285.21|2285.21|0
1588842000000|2020-05-07 09:00:00|2301.97|2301.97|2312.18|2312.18|2314.83|2314.83|2296.54|2296.54|0
1588845600000|2020-05-07 10:00:00|2312.31|2312.31|2307.47|2307.47|2315.48|2315.48|2304.32|2304.32|0
1588849200000|2020-05-07 11:00:00|2307.36|2307.36|2323.14|2323.14|2325.72|2325.72|2306.28|2306.28|0
1588852800000|2020-05-07 12:00:00|2322.97|2322.97|2319.63|2319.63|2326.55|2326.55|2313.12|2313.12|0
1588856400000|2020-05-07 13:00:00|2319.7|2319.7|2340.15|2340.15|2345.27|2345.27|2312.35|2312.35|0
1588860000000|2020-05-07 14:00:00|2340.31|2340.31|2337.9|2337.9|2347.35|2347.35|2332.86|2332.86|0
1588863600000|2020-05-07 15:00:00|2338.07|2338.07|2352.56|2352.56|2352.81|2352.81|2338.07|2338.07|0
1589180400000|2020-05-11 07:00:00|2376.17|2376.17|2375.38|2375.38|2381.68|2381.68|2369.4|2369.4|0
1589184000000|2020-05-11 08:00:00|2375.15|2375.15|2338.99|2338.99|2375.15|2375.15|2332.04|2332.04|0
1589187600000|2020-05-11 09:00:00|2339|2339|2327.04|2327.04|2339.17|2339.17|2316.39|2316.39|0
1589191200000|2020-05-11 10:00:00|2327.02|2327.02|2322.81|2322.81|2327.1|2327.1|2313.82|2313.82|0
1589194800000|2020-05-11 11:00:00|2322.79|2322.79|2312.05|2312.05|2326.36|2326.36|2309.47|2309.47|0
1589198400000|2020-05-11 12:00:00|2312.21|2312.21|2312.48|2312.48|2314.58|2314.58|2309.25|2309.25|0
1589202000000|2020-05-11 13:00:00|2312.64|2312.64|2309.09|2309.09|2320.55|2320.55|2307.56|2307.56|0
1589205600000|2020-05-11 14:00:00|2309.26|2309.26|2310.54|2310.54|2318.16|2318.16|2307.86|2307.86|0
1589209200000|2020-05-11 15:00:00|2310.7|2310.7|2316.83|2316.83|2320.02|2320.02|2308.03|2308.03|0
1589266800000|2020-05-12 07:00:00|2308.1|2308.1|2318.52|2318.52|2322.54|2322.54|2307.05|2307.05|0
1589270400000|2020-05-12 08:00:00|2318.46|2318.46|2333.73|2333.73|2336.87|2336.87|2313.74|2313.74|0
1589274000000|2020-05-12 09:00:00|2333.9|2333.9|2329.84|2329.84|2334.86|2334.86|2319.85|2319.85|0
1589277600000|2020-05-12 10:00:00|2329.88|2329.88|2331.72|2331.72|2332.82|2332.82|2324.7|2324.7|0
1589281200000|2020-05-12 11:00:00|2331.55|2331.55|2335.45|2335.45|2340.33|2340.33|2328.97|2328.97|0
1589284800000|2020-05-12 12:00:00|2335.41|2335.41|2339.8|2339.8|2342.32|2342.32|2328.72|2328.72|0
1589288400000|2020-05-12 13:00:00|2339.97|2339.97|2323.81|2323.81|2343.5|2343.5|2316.17|2316.17|0
1589292000000|2020-05-12 14:00:00|2324.31|2324.31|2314.14|2314.14|2328.03|2328.03|2310.31|2310.31|0
1589295600000|2020-05-12 15:00:00|2314.48|2314.48|2316.02|2316.02|2319.57|2319.57|2311.45|2311.45|0
1589353200000|2020-05-13 07:00:00|2283.92|2283.92|2280.39|2280.39|2286.96|2286.96|2273.5|2273.5|0
1589356800000|2020-05-13 08:00:00|2280.43|2280.43|2281.18|2281.18|2294.15|2294.15|2275.16|2275.16|0
1589360400000|2020-05-13 09:00:00|2281.07|2281.07|2285.66|2285.66|2291.11|2291.11|2275.89|2275.89|0
1589364000000|2020-05-13 10:00:00|2285.7|2285.7|2290.47|2290.47|2292.09|2292.09|2281.32|2281.32|0
1589367600000|2020-05-13 11:00:00|2290.64|2290.64|2284.95|2284.95|2292.58|2292.58|2281.28|2281.28|0
1589371200000|2020-05-13 12:00:00|2285.07|2285.07|2276.79|2276.79|2287.08|2287.08|2275.3|2275.3|0
1589374800000|2020-05-13 13:00:00|2276.66|2276.66|2267.94|2267.94|2277.69|2277.69|2261.89|2261.89|0
1589378400000|2020-05-13 14:00:00|2267.85|2267.85|2265.21|2265.21|2276.09|2276.09|2264.45|2264.45|0
1589382000000|2020-05-13 15:00:00|2265.1|2265.1|2262.34|2262.34|2271.7|2271.7|2257.28|2257.28|0
1589439600000|2020-05-14 07:00:00|2236.97|2236.97|2237.63|2237.63|2248.14|2248.14|2233.35|2233.35|0
1589443200000|2020-05-14 08:00:00|2237.79|2237.79|2218.86|2218.86|2237.96|2237.96|2215.13|2215.13|0
1589446800000|2020-05-14 09:00:00|2218.8|2218.8|2215.69|2215.69|2222.2|2222.2|2210.16|2210.16|0
1589450400000|2020-05-14 10:00:00|2215.81|2215.81|2214.4|2214.4|2216.68|2216.68|2203.12|2203.12|0
1589454000000|2020-05-14 11:00:00|2213.72|2213.72|2197.77|2197.77|2215.42|2215.42|2195.88|2195.88|0
1589457600000|2020-05-14 12:00:00|2198.27|2198.27|2177.32|2177.32|2199.73|2199.73|2173.19|2173.19|0
1589461200000|2020-05-14 13:00:00|2177.26|2177.26|2166.37|2166.37|2189.14|2189.14|2164.68|2164.68|0
1589464800000|2020-05-14 14:00:00|2166.04|2166.04|2215.3|2215.3|2224.47|2224.47|2162.98|2162.98|0
1589468400000|2020-05-14 15:00:00|2215.13|2215.13|2225.52|2225.52|2238.61|2238.61|2215.13|2215.13|0
1589439600000|2020-05-14 07:00:00|2236.97|2236.97|2237.63|2237.63|2248.14|2248.14|2233.35|2233.35|0
1589443200000|2020-05-14 08:00:00|2237.79|2237.79|2218.86|2218.86|2237.96|2237.96|2215.13|2215.13|0
1589446800000|2020-05-14 09:00:00|2218.8|2218.8|2215.69|2215.69|2222.2|2222.2|2210.16|2210.16|0
1589450400000|2020-05-14 10:00:00|2215.81|2215.81|2214.4|2214.4|2216.68|2216.68|2203.12|2203.12|0
1589454000000|2020-05-14 11:00:00|2213.72|2213.72|2197.77|2197.77|2215.42|2215.42|2195.88|2195.88|0
1589457600000|2020-05-14 12:00:00|2198.27|2198.27|2177.32|2177.32|2199.73|2199.73|2173.19|2173.19|0
1589461200000|2020-05-14 13:00:00|2177.26|2177.26|2166.37|2166.37|2189.14|2189.14|2164.68|2164.68|0
1589464800000|2020-05-14 14:00:00|2166.04|2166.04|2215.3|2215.3|2224.47|2224.47|2162.98|2162.98|0
1589468400000|2020-05-14 15:00:00|2215.13|2215.13|2225.52|2225.52|2238.61|2238.61|2215.13|2215.13|0
1589526000000|2020-05-15 07:00:00|2249.68|2249.68|2248.44|2248.44|2251.58|2251.58|2229.77|2229.77|0
1589529600000|2020-05-15 08:00:00|2248.6|2248.6|2247.85|2247.85|2250.06|2250.06|2238.85|2238.85|0
1589533200000|2020-05-15 09:00:00|2247.97|2247.97|2250.76|2250.76|2263.16|2263.16|2247.1|2247.1|0
1589536800000|2020-05-15 10:00:00|2250.68|2250.68|2217.8|2217.8|2250.68|2250.68|2216.51|2216.51|0
1589540400000|2020-05-15 11:00:00|2218.33|2218.33|2209.23|2209.23|2218.33|2218.33|2204.18|2204.18|0
1589544000000|2020-05-15 12:00:00|2208.89|2208.89|2216.12|2216.12|2220.57|2220.57|2205.2|2205.2|0
1589547600000|2020-05-15 13:00:00|2216.46|2216.46|2230.25|2230.25|2235.07|2235.07|2212.87|2212.87|0
1589551200000|2020-05-15 14:00:00|2230.24|2230.24|2232.6|2232.6|2238.9|2238.9|2224.86|2224.86|0
1589554800000|2020-05-15 15:00:00|2232.76|2232.76|2225.95|2225.95|2232.76|2232.76|2221.78|2221.78|0
1589785200000|2020-05-18 07:00:00|2273.94|2273.94|2262.95|2262.95|2275.7|2275.7|2255.12|2255.12|0
1589788800000|2020-05-18 08:00:00|2263.28|2263.28|2254.77|2254.77|2270.73|2270.73|2253.38|2253.38|0
1589792400000|2020-05-18 09:00:00|2254.6|2254.6|2248.94|2248.94|2256.91|2256.91|2245.11|2245.11|0
1589796000000|2020-05-18 10:00:00|2248.77|2248.77|2246.76|2246.76|2249.77|2249.77|2240.69|2240.69|0
1589799600000|2020-05-18 11:00:00|2246.71|2246.71|2256.39|2256.39|2256.56|2256.56|2239.65|2239.65|0
1589803200000|2020-05-18 12:00:00|2256.33|2256.33|2287.1|2287.1|2287.1|2287.1|2256.33|2256.33|0
1589806800000|2020-05-18 13:00:00|2287.26|2287.26|2298.8|2298.8|2315.26|2315.26|2285.74|2285.74|0
1589810400000|2020-05-18 14:00:00|2298.86|2298.86|2302.46|2302.46|2303.86|2303.86|2286.38|2286.38|0
1589814000000|2020-05-18 15:00:00|2302.5|2302.5|2326.37|2326.37|2330.05|2330.05|2301.31|2301.31|0
1589871600000|2020-05-19 07:00:00|2351.27|2351.27|2346.23|2346.23|2359.18|2359.18|2336.61|2336.61|0
1589875200000|2020-05-19 08:00:00|2346.39|2346.39|2343.08|2343.08|2348.82|2348.82|2319.93|2319.93|0
1589878800000|2020-05-19 09:00:00|2342.58|2342.58|2326.97|2326.97|2344.95|2344.95|2322.08|2322.08|0
1589882400000|2020-05-19 10:00:00|2326.8|2326.8|2314.41|2314.41|2326.8|2326.8|2306.86|2306.86|0
1589886000000|2020-05-19 11:00:00|2314.63|2314.63|2323.93|2323.93|2328.49|2328.49|2313.21|2313.21|0
1589889600000|2020-05-19 12:00:00|2323.91|2323.91|2316.88|2316.88|2326.81|2326.81|2313.56|2313.56|0
1589893200000|2020-05-19 13:00:00|2316.94|2316.94|2298.75|2298.75|2321.48|2321.48|2287.25|2287.25|0
1589896800000|2020-05-19 14:00:00|2298.25|2298.25|2305.42|2305.42|2309.65|2309.65|2290.07|2290.07|0
1589900400000|2020-05-19 15:00:00|2305.68|2305.68|2319.97|2319.97|2321.36|2321.36|2304.98|2304.98|0
1589958000000|2020-05-20 07:00:00|2279.04|2279.04|2265.66|2265.66|2284.2|2284.2|2262.94|2262.94|0
1589961600000|2020-05-20 08:00:00|2265.82|2265.82|2287.86|2287.86|2296.71|2296.71|2264.69|2264.69|0
1589965200000|2020-05-20 09:00:00|2288.02|2288.02|2287.89|2287.89|2291.24|2291.24|2277.54|2277.54|0
1589968800000|2020-05-20 10:00:00|2287.73|2287.73|2292.08|2292.08|2296.6|2296.6|2287.15|2287.15|0
1589972400000|2020-05-20 11:00:00|2291.97|2291.97|2299.76|2299.76|2307.39|2307.39|2291.5|2291.5|0
1589976000000|2020-05-20 12:00:00|2299.8|2299.8|2303.16|2303.16|2310.59|2310.59|2298.95|2298.95|0
1589979600000|2020-05-20 13:00:00|2303.44|2303.44|2313.18|2313.18|2322.22|2322.22|2303.06|2303.06|0
1589983200000|2020-05-20 14:00:00|2313.34|2313.34|2328.06|2328.06|2330.29|2330.29|2312.18|2312.18|0
1589986800000|2020-05-20 15:00:00|2328.18|2328.18|2333.33|2333.33|2333.8|2333.8|2321.11|2321.11|0
1590044400000|2020-05-21 07:00:00|2301.05|2301.05|2300.84|2300.84|2310.01|2310.01|2296.42|2296.42|0
1590048000000|2020-05-21 08:00:00|2300.34|2300.34|2284.66|2284.66|2304.98|2304.98|2279.09|2279.09|0
1590051600000|2020-05-21 09:00:00|2284.88|2284.88|2267.44|2267.44|2287.84|2287.84|2266.3|2266.3|0
1590055200000|2020-05-21 10:00:00|2267.39|2267.39|2266.03|2266.03|2273.97|2273.97|2264.21|2264.21|0
1590058800000|2020-05-21 11:00:00|2265.91|2265.91|2253.67|2253.67|2268.27|2268.27|2252.36|2252.36|0
1590062400000|2020-05-21 12:00:00|2253.59|2253.59|2248.06|2248.06|2256.66|2256.66|2245.68|2245.68|0
1590066000000|2020-05-21 13:00:00|2248|2248|2271.78|2271.78|2271.78|2271.78|2244.25|2244.25|0
1590069600000|2020-05-21 14:00:00|2271.96|2271.96|2263.61|2263.61|2280.82|2280.82|2258.19|2258.19|0
1590073200000|2020-05-21 15:00:00|2263.07|2263.07|2255.24|2255.24|2263.07|2263.07|2248.09|2248.09|0
1590130800000|2020-05-22 07:00:00|2158.02|2158.02|2164.74|2164.74|2171.16|2171.16|2139.74|2139.74|0
1590134400000|2020-05-22 08:00:00|2164.59|2164.59|2164.79|2164.79|2177.51|2177.51|2158.58|2158.58|0
1590138000000|2020-05-22 09:00:00|2165.12|2165.12|2167.53|2167.53|2178.71|2178.71|2161.95|2161.95|0
1590141600000|2020-05-22 10:00:00|2167.7|2167.7|2201.47|2201.47|2207.2|2207.2|2167.7|2167.7|0
1590145200000|2020-05-22 11:00:00|2201.62|2201.62|2211.46|2211.46|2212.08|2212.08|2194.39|2194.39|0
1590148800000|2020-05-22 12:00:00|2211.47|2211.47|2203.13|2203.13|2218.38|2218.38|2192.3|2192.3|0
1590152400000|2020-05-22 13:00:00|2203.41|2203.41|2193.5|2193.5|2210.49|2210.49|2189.29|2189.29|0
1590156000000|2020-05-22 14:00:00|2193.63|2193.63|2177.04|2177.04|2193.63|2193.63|2175.35|2175.35|0
1590159600000|2020-05-22 15:00:00|2177.21|2177.21|2179.89|2179.89|2181.9|2181.9|2174.86|2174.86|0
1590476400000|2020-05-26 07:00:00|2251.72|2251.72|2243.78|2243.78|2256.34|2256.34|2243.13|2243.13|0
1590480000000|2020-05-26 08:00:00|2243.66|2243.66|2237.86|2237.86|2247.35|2247.35|2233.99|2233.99|0
1590483600000|2020-05-26 09:00:00|2237.99|2237.99|2241.7|2241.7|2245.96|2245.96|2235.55|2235.55|0
1590487200000|2020-05-26 10:00:00|2241.78|2241.78|2235.58|2235.58|2242.71|2242.71|2232.01|2232.01|0
1590490800000|2020-05-26 11:00:00|2234.58|2234.58|2236.91|2236.91|2238.41|2238.41|2229.56|2229.56|0
1590494400000|2020-05-26 12:00:00|2237.1|2237.1|2242.64|2242.64|2245.88|2245.88|2231.51|2231.51|0
1590498000000|2020-05-26 13:00:00|2242.53|2242.53|2245.58|2245.58|2246.8|2246.8|2235.75|2235.75|0
1590501600000|2020-05-26 14:00:00|2245.55|2245.55|2254.89|2254.89|2255.18|2255.18|2240.76|2240.76|0
1590505200000|2020-05-26 15:00:00|2254.73|2254.73|2262.68|2262.68|2265.66|2265.66|2253.59|2253.59|0
1590562800000|2020-05-27 07:00:00|2293.17|2293.17|2311.41|2311.41|2320.72|2320.72|2287.64|2287.64|0
1590566400000|2020-05-27 08:00:00|2311.24|2311.24|2340.16|2340.16|2342.85|2342.85|2311.22|2311.22|0
1590570000000|2020-05-27 09:00:00|2339.33|2339.33|2355.05|2355.05|2357.13|2357.13|2336.89|2336.89|0
1590573600000|2020-05-27 10:00:00|2354.94|2354.94|2362.55|2362.55|2366.51|2366.51|2347.55|2347.55|0
1590577200000|2020-05-27 11:00:00|2362.49|2362.49|2364.14|2364.14|2370.75|2370.75|2357.93|2357.93|0
1590580800000|2020-05-27 12:00:00|2364.11|2364.11|2362.25|2362.25|2372.42|2372.42|2359.27|2359.27|0
1590584400000|2020-05-27 13:00:00|2362.41|2362.41|2341.39|2341.39|2370.89|2370.89|2334.87|2334.87|0
1590588000000|2020-05-27 14:00:00|2340.89|2340.89|2346.45|2346.45|2356.73|2356.73|2332.81|2332.81|0
1590591600000|2020-05-27 15:00:00|2346.57|2346.57|2348.35|2348.35|2356.26|2356.26|2345.35|2345.35|0
1590649200000|2020-05-28 07:00:00|2341.53|2341.53|2339.85|2339.85|2354.25|2354.25|2331.01|2331.01|0
1590652800000|2020-05-28 08:00:00|2340.36|2340.36|2285.62|2285.62|2349.69|2349.69|2283.63|2283.63|0
1590656400000|2020-05-28 09:00:00|2285.64|2285.64|2283.26|2283.26|2300.82|2300.82|2280.76|2280.76|0
1590660000000|2020-05-28 10:00:00|2282.84|2282.84|2307.27|2307.27|2307.27|2307.27|2278.48|2278.48|0
1590663600000|2020-05-28 11:00:00|2307.23|2307.23|2315.77|2315.77|2317.81|2317.81|2297.75|2297.75|0
1590667200000|2020-05-28 12:00:00|2315.44|2315.44|2316.95|2316.95|2322.19|2322.19|2314.29|2314.29|0
1590670800000|2020-05-28 13:00:00|2316.78|2316.78|2314.59|2314.59|2327.07|2327.07|2297.15|2297.15|0
1590674400000|2020-05-28 14:00:00|2315.09|2315.09|2294.88|2294.88|2315.72|2315.72|2293.95|2293.95|0
1590678000000|2020-05-28 15:00:00|2295.33|2295.33|2304.85|2304.85|2304.85|2304.85|2291.84|2291.84|0
1590735600000|2020-05-29 07:00:00|2250.17|2250.17|2263.64|2263.64|2276.7|2276.7|2248.87|2248.87|0
1590739200000|2020-05-29 08:00:00|2263.7|2263.7|2248.85|2248.85|2263.7|2263.7|2247.86|2247.86|0
1590742800000|2020-05-29 09:00:00|2248.68|2248.68|2246.38|2246.38|2251.16|2251.16|2241.76|2241.76|0
1590746400000|2020-05-29 10:00:00|2246.32|2246.32|2239|2239|2250.14|2250.14|2236.89|2236.89|0
1590750000000|2020-05-29 11:00:00|2239.17|2239.17|2239.65|2239.65|2244.07|2244.07|2232.6|2232.6|0
1590753600000|2020-05-29 12:00:00|2239.53|2239.53|2228.3|2228.3|2240.87|2240.87|2228.24|2228.24|0
1590757200000|2020-05-29 13:00:00|2228.38|2228.38|2222.34|2222.34|2232.38|2232.38|2215.92|2215.92|0
1590760800000|2020-05-29 14:00:00|2222.4|2222.4|2206.26|2206.26|2225.23|2225.23|2204.36|2204.36|0
1590764400000|2020-05-29 15:00:00|2206.14|2206.14|2206.43|2206.43|2216.04|2216.04|2204.22|2204.22|0
1590994800000|2020-06-01 07:00:00|2262.2|2262.2|2266.87|2266.87|2278.97|2278.97|2262.08|2262.08|0
1590998400000|2020-06-01 08:00:00|2266.54|2266.54|2259.22|2259.22|2273.01|2273.01|2238.67|2238.67|0
1591002000000|2020-06-01 09:00:00|2259.62|2259.62|2247.72|2247.72|2260.14|2260.14|2244.68|2244.68|0
1591005600000|2020-06-01 10:00:00|2248.06|2248.06|2257.72|2257.72|2259.8|2259.8|2245.61|2245.61|0
1591009200000|2020-06-01 11:00:00|2258.05|2258.05|2252.35|2252.35|2262.39|2262.39|2252.35|2252.35|0
1591012800000|2020-06-01 12:00:00|2252.33|2252.33|2241.4|2241.4|2254.53|2254.53|2241.4|2241.4|0
1591016400000|2020-06-01 13:00:00|2241.19|2241.19|2259.69|2259.69|2261.76|2261.76|2236.43|2236.43|0
1591020000000|2020-06-01 14:00:00|2259.53|2259.53|2270.5|2270.5|2274.05|2274.05|2258.08|2258.08|0
1591023600000|2020-06-01 15:00:00|2270.46|2270.46|2277.12|2277.12|2277.8|2277.8|2262.44|2262.44|0
1591081200000|2020-06-02 07:00:00|2286.74|2286.74|2302.64|2302.64|2303.6|2303.6|2277.59|2277.59|0
1591084800000|2020-06-02 08:00:00|2302.87|2302.87|2326.1|2326.1|2338.58|2338.58|2302.39|2302.39|0
1591088400000|2020-06-02 09:00:00|2326.32|2326.32|2325.35|2325.35|2329.83|2329.83|2315.44|2315.44|0
1591092000000|2020-06-02 10:00:00|2325.06|2325.06|2329.48|2329.48|2334.2|2334.2|2323.32|2323.32|0
1591095600000|2020-06-02 11:00:00|2329.31|2329.31|2325.89|2325.89|2330.45|2330.45|2321.72|2321.72|0
1591099200000|2020-06-02 12:00:00|2326.06|2326.06|2321.79|2321.79|2327.69|2327.69|2314.51|2314.51|0
1591102800000|2020-06-02 13:00:00|2321.71|2321.71|2317.77|2317.77|2322.59|2322.59|2307.14|2307.14|0
1591106400000|2020-06-02 14:00:00|2317.79|2317.79|2313.78|2313.78|2323.4|2323.4|2304.44|2304.44|0
1591110000000|2020-06-02 15:00:00|2314.37|2314.37|2305.29|2305.29|2314.89|2314.89|2304.21|2304.21|0
1591167600000|2020-06-03 07:00:00|2342.22|2342.22|2360.64|2360.64|2362.5|2362.5|2340.74|2340.74|0
1591171200000|2020-06-03 08:00:00|2360.42|2360.42|2379.54|2379.54|2381.7|2381.7|2360.42|2360.42|0
1591174800000|2020-06-03 09:00:00|2379.49|2379.49|2379.3|2379.3|2387.56|2387.56|2374.09|2374.09|0
1591178400000|2020-06-03 10:00:00|2379.08|2379.08|2371.55|2371.55|2380.04|2380.04|2362.54|2362.54|0
1591182000000|2020-06-03 11:00:00|2371.32|2371.32|2371.76|2371.76|2377.61|2377.61|2360.16|2360.16|0
1591185600000|2020-06-03 12:00:00|2371.1|2371.1|2372.67|2372.67|2376.68|2376.68|2367.15|2367.15|0
1591189200000|2020-06-03 13:00:00|2372.5|2372.5|2393.85|2393.85|2397.99|2397.99|2370.57|2370.57|0
1591192800000|2020-06-03 14:00:00|2393.8|2393.8|2415.25|2415.25|2420.15|2420.15|2393.64|2393.64|0
1591196400000|2020-06-03 15:00:00|2415.19|2415.19|2423.34|2423.34|2425.68|2425.68|2412.44|2412.44|0
1591254000000|2020-06-04 07:00:00|2400.65|2400.65|2405.75|2405.75|2409.42|2409.42|2385.76|2385.76|0
1591257600000|2020-06-04 08:00:00|2405.92|2405.92|2415.07|2415.07|2430.3|2430.3|2404.88|2404.88|0
1591261200000|2020-06-04 09:00:00|2414.9|2414.9|2387.51|2387.51|2415.86|2415.86|2384.48|2384.48|0
1591264800000|2020-06-04 10:00:00|2387.57|2387.57|2398.24|2398.24|2398.24|2398.24|2385.01|2385.01|0
1591268400000|2020-06-04 11:00:00|2398.42|2398.42|2412.99|2412.99|2426.44|2426.44|2392.69|2392.69|0
1591272000000|2020-06-04 12:00:00|2412.71|2412.71|2391.59|2391.59|2419.82|2419.82|2377.51|2377.51|0
1591275600000|2020-06-04 13:00:00|2391.25|2391.25|2406.79|2406.79|2408.87|2408.87|2383.18|2383.18|0
1591279200000|2020-06-04 14:00:00|2406.62|2406.62|2422.48|2422.48|2427.03|2427.03|2406.17|2406.17|0
1591282800000|2020-06-04 15:00:00|2422.15|2422.15|2406.66|2406.66|2423|2423|2402.03|2402.03|0
1591340400000|2020-06-05 07:00:00|2468.08|2468.08|2485.78|2485.78|2490.26|2490.26|2466.16|2466.16|0
1591344000000|2020-06-05 08:00:00|2485.95|2485.95|2487.94|2487.94|2493.42|2493.42|2478.65|2478.65|0
1591347600000|2020-06-05 09:00:00|2488|2488|2495.43|2495.43|2498.8|2498.8|2485.97|2485.97|0
1591351200000|2020-06-05 10:00:00|2495.6|2495.6|2493.37|2493.37|2498.05|2498.05|2484.18|2484.18|0
1591354800000|2020-06-05 11:00:00|2493.48|2493.48|2511.55|2511.55|2513.93|2513.93|2492.71|2492.71|0
1591358400000|2020-06-05 12:00:00|2511.38|2511.38|2554.5|2554.5|2554.63|2554.63|2511.16|2511.16|0
1591362000000|2020-06-05 13:00:00|2554.81|2554.81|2558.52|2558.52|2580.08|2580.08|2552.04|2552.04|0
1591365600000|2020-06-05 14:00:00|2558.36|2558.36|2546.73|2546.73|2572.52|2572.52|2534.7|2534.7|0
1591369200000|2020-06-05 15:00:00|2546.49|2546.49|2559.77|2559.77|2562.52|2562.52|2546|2546|0
1591599600000|2020-06-08 07:00:00|2550.82|2550.82|2558.39|2558.39|2559.06|2559.06|2536.95|2536.95|0
1591603200000|2020-06-08 08:00:00|2558.5|2558.5|2586.07|2586.07|2586.58|2586.58|2554.16|2554.16|0
1591606800000|2020-06-08 09:00:00|2586.3|2586.3|2578.65|2578.65|2596.42|2596.42|2577.08|2577.08|0
1591610400000|2020-06-08 10:00:00|2578.61|2578.61|2570.3|2570.3|2579.32|2579.32|2567.31|2567.31|0
1591614000000|2020-06-08 11:00:00|2570.2|2570.2|2577.16|2577.16|2578.52|2578.52|2567.92|2567.92|0
1591617600000|2020-06-08 12:00:00|2576.99|2576.99|2583.78|2583.78|2583.99|2583.99|2565.22|2565.22|0
1591621200000|2020-06-08 13:00:00|2583.77|2583.77|2580.82|2580.82|2598.32|2598.32|2573.51|2573.51|0
1591624800000|2020-06-08 14:00:00|2580.99|2580.99|2555.42|2555.42|2581.73|2581.73|2530.99|2530.99|0
1591628400000|2020-06-08 15:00:00|2554.92|2554.92|2568.11|2568.11|2571.09|2571.09|2554.28|2554.28|0
1591686000000|2020-06-09 07:00:00|2548.89|2548.89|2502.6|2502.6|2549.1|2549.1|2494.19|2494.19|0
1591689600000|2020-06-09 08:00:00|2502.81|2502.81|2462.64|2462.64|2518.68|2518.68|2453.69|2453.69|0
1591693200000|2020-06-09 09:00:00|2462.92|2462.92|2486.97|2486.97|2503.72|2503.72|2462.01|2462.01|0
1591696800000|2020-06-09 10:00:00|2486.69|2486.69|2483.88|2483.88|2497.94|2497.94|2476.2|2476.2|0
1591700400000|2020-06-09 11:00:00|2484.04|2484.04|2484.21|2484.21|2498.42|2498.42|2480.61|2480.61|0
1591704000000|2020-06-09 12:00:00|2484.15|2484.15|2464.78|2464.78|2488.08|2488.08|2464.78|2464.78|0
1591707600000|2020-06-09 13:00:00|2464.95|2464.95|2465.89|2465.89|2476.42|2476.42|2456.78|2456.78|0
1591711200000|2020-06-09 14:00:00|2465.72|2465.72|2462.73|2462.73|2471.63|2471.63|2451.93|2451.93|0
1591714800000|2020-06-09 15:00:00|2462.62|2462.62|2465.85|2465.85|2474.47|2474.47|2458.62|2458.62|0
1591772400000|2020-06-10 07:00:00|2501.12|2501.12|2484.38|2484.38|2503.27|2503.27|2467.55|2467.55|0
1591776000000|2020-06-10 08:00:00|2484.21|2484.21|2455.42|2455.42|2484.21|2484.21|2452.05|2452.05|0
1591779600000|2020-06-10 09:00:00|2455.31|2455.31|2436.95|2436.95|2455.48|2455.48|2433.63|2433.63|0
1591783200000|2020-06-10 10:00:00|2436.62|2436.62|2435.38|2435.38|2440.16|2440.16|2420.92|2420.92|0
1591786800000|2020-06-10 11:00:00|2435.34|2435.34|2456.03|2456.03|2457.39|2457.39|2427.88|2427.88|0
1591790400000|2020-06-10 12:00:00|2456.02|2456.02|2473.11|2473.11|2473.14|2473.14|2454.1|2454.1|0
1591794000000|2020-06-10 13:00:00|2473.27|2473.27|2453.25|2453.25|2477.66|2477.66|2442.65|2442.65|0
1591797600000|2020-06-10 14:00:00|2453.36|2453.36|2437.73|2437.73|2458.94|2458.94|2432.41|2432.41|0
1591801200000|2020-06-10 15:00:00|2437.62|2437.62|2444.85|2444.85|2446.7|2446.7|2434.72|2434.72|0
1591858800000|2020-06-11 07:00:00|2343.82|2343.82|2342.78|2342.78|2359.69|2359.69|2336.78|2336.78|0
1591862400000|2020-06-11 08:00:00|2343.28|2343.28|2337.28|2337.28|2357.83|2357.83|2334.1|2334.1|0
1591866000000|2020-06-11 09:00:00|2337.15|2337.15|2349.52|2349.52|2350.51|2350.51|2333.27|2333.27|0
1591869600000|2020-06-11 10:00:00|2349.4|2349.4|2344.12|2344.12|2353.04|2353.04|2339.44|2339.44|0
1591873200000|2020-06-11 11:00:00|2344.1|2344.1|2318.88|2318.88|2345.07|2345.07|2313.47|2313.47|0
1591876800000|2020-06-11 12:00:00|2318.91|2318.91|2299.9|2299.9|2323.42|2323.42|2296.72|2296.72|0
1591880400000|2020-06-11 13:00:00|2299.52|2299.52|2308.49|2308.49|2316.27|2316.27|2283.07|2283.07|0
1591884000000|2020-06-11 14:00:00|2308.78|2308.78|2287.01|2287.01|2311.01|2311.01|2283.7|2283.7|0
1591887600000|2020-06-11 15:00:00|2286.68|2286.68|2282.15|2282.15|2293.68|2293.68|2279.17|2279.17|0
1591945200000|2020-06-12 07:00:00|2297.88|2297.88|2292.49|2292.49|2314.92|2314.92|2264.11|2264.11|0
1591948800000|2020-06-12 08:00:00|2292.55|2292.55|2331.64|2331.64|2339.03|2339.03|2285.2|2285.2|0
1591952400000|2020-06-12 09:00:00|2332.64|2332.64|2326.75|2326.75|2337.41|2337.41|2310.11|2310.11|0
1591956000000|2020-06-12 10:00:00|2326.81|2326.81|2308.32|2308.32|2336.42|2336.42|2301.37|2301.37|0
1591959600000|2020-06-12 11:00:00|2308.19|2308.19|2304.27|2304.27|2327.17|2327.17|2304.27|2304.27|0
1591963200000|2020-06-12 12:00:00|2304.43|2304.43|2314.82|2314.82|2321.65|2321.65|2292.93|2292.93|0
1591966800000|2020-06-12 13:00:00|2314.76|2314.76|2322.08|2322.08|2337.94|2337.94|2309.37|2309.37|0
1591970400000|2020-06-12 14:00:00|2322.93|2322.93|2292.38|2292.38|2332.84|2332.84|2291|2291|0
1591974000000|2020-06-12 15:00:00|2292.09|2292.09|2291.18|2291.18|2303.07|2303.07|2282.8|2282.8|0
1592204400000|2020-06-15 07:00:00|2259.11|2259.11|2258.84|2258.84|2278|2278|2248.25|2248.25|0
1592208000000|2020-06-15 08:00:00|2258.51|2258.51|2276.4|2276.4|2279.94|2279.94|2253.63|2253.63|0
1592211600000|2020-06-15 09:00:00|2275.74|2275.74|2265.79|2265.79|2275.74|2275.74|2251.83|2251.83|0
1592215200000|2020-06-15 10:00:00|2265.9|2265.9|2246.9|2246.9|2268.56|2268.56|2242.16|2242.16|0
1592218800000|2020-06-15 11:00:00|2245.74|2245.74|2254.55|2254.55|2260.14|2260.14|2244.51|2244.51|0
1592222400000|2020-06-15 12:00:00|2254.59|2254.59|2248.5|2248.5|2256.94|2256.94|2244.1|2244.1|0
1592226000000|2020-06-15 13:00:00|2248.56|2248.56|2246.43|2246.43|2256.42|2256.42|2238.76|2238.76|0
1592229600000|2020-06-15 14:00:00|2246.55|2246.55|2268.42|2268.42|2274.58|2274.58|2241.89|2241.89|0
1592233200000|2020-06-15 15:00:00|2268.48|2268.48|2272.71|2272.71|2284.57|2284.57|2268.48|2268.48|0
1592290800000|2020-06-16 07:00:00|2329.66|2329.66|2322.62|2322.62|2339.52|2339.52|2320.72|2320.72|0
1592294400000|2020-06-16 08:00:00|2322.51|2322.51|2338.08|2338.08|2340.97|2340.97|2312.56|2312.56|0
1592298000000|2020-06-16 09:00:00|2338.02|2338.02|2336.44|2336.44|2349.97|2349.97|2330.2|2330.2|0
1592301600000|2020-06-16 10:00:00|2336.36|2336.36|2350.6|2350.6|2351.69|2351.69|2332.62|2332.62|0
1592305200000|2020-06-16 11:00:00|2350.63|2350.63|2355.81|2355.81|2355.81|2355.81|2343.72|2343.72|0
1592308800000|2020-06-16 12:00:00|2356.14|2356.14|2391.62|2391.62|2397.2|2397.2|2355.57|2355.57|0
1592312400000|2020-06-16 13:00:00|2391.33|2391.33|2381.61|2381.61|2391.75|2391.75|2367.52|2367.52|0
1592316000000|2020-06-16 14:00:00|2381.55|2381.55|2336.41|2336.41|2389.39|2389.39|2330.74|2330.74|0
1592319600000|2020-06-16 15:00:00|2336.79|2336.79|2345.65|2345.65|2348.94|2348.94|2323.15|2323.15|0
1592377200000|2020-06-17 07:00:00|2361.82|2361.82|2367.34|2367.34|2376.6|2376.6|2344.83|2344.83|0
1592380800000|2020-06-17 08:00:00|2367.01|2367.01|2355.15|2355.15|2373.53|2373.53|2350.21|2350.21|0
1592384400000|2020-06-17 09:00:00|2355.77|2355.77|2334.96|2334.96|2356.85|2356.85|2333.8|2333.8|0
1592388000000|2020-06-17 10:00:00|2335.07|2335.07|2339.27|2339.27|2346.35|2346.35|2330.64|2330.64|0
1592391600000|2020-06-17 11:00:00|2339.16|2339.16|2330.35|2330.35|2341.95|2341.95|2326.73|2326.73|0
1592395200000|2020-06-17 12:00:00|2330.5|2330.5|2340.37|2340.37|2348.55|2348.55|2330.5|2330.5|0
1592398800000|2020-06-17 13:00:00|2340.87|2340.87|2328.66|2328.66|2342.34|2342.34|2324.72|2324.72|0
1592402400000|2020-06-17 14:00:00|2328.82|2328.82|2329.86|2329.86|2331.55|2331.55|2310.06|2310.06|0
1592406000000|2020-06-17 15:00:00|2329.9|2329.9|2324.16|2324.16|2331.54|2331.54|2319.56|2319.56|0
1592463600000|2020-06-18 07:00:00|2308.67|2308.67|2317.24|2317.24|2317.63|2317.63|2302.6|2302.6|0
1592467200000|2020-06-18 08:00:00|2317.18|2317.18|2346.3|2346.3|2348.9|2348.9|2306.6|2306.6|0
1592470800000|2020-06-18 09:00:00|2345.19|2345.19|2323.01|2323.01|2351.09|2351.09|2319.75|2319.75|0
1592474400000|2020-06-18 10:00:00|2322.85|2322.85|2311.44|2311.44|2323.02|2323.02|2309.25|2309.25|0
1592478000000|2020-06-18 11:00:00|2312.12|2312.12|2292.18|2292.18|2318.63|2318.63|2286.8|2286.8|0
1592481600000|2020-06-18 12:00:00|2292.34|2292.34|2306.75|2306.75|2310.4|2310.4|2289.29|2289.29|0
1592485200000|2020-06-18 13:00:00|2306.92|2306.92|2308.2|2308.2|2317.41|2317.41|2293.83|2293.83|0
1592488800000|2020-06-18 14:00:00|2308.37|2308.37|2316.87|2316.87|2326.61|2326.61|2308.37|2308.37|0
1592492400000|2020-06-18 15:00:00|2316.7|2316.7|2306.03|2306.03|2319|2319|2305.92|2305.92|0
1592550000000|2020-06-19 07:00:00|2336.67|2336.67|2335.09|2335.09|2339.48|2339.48|2328.86|2328.86|0
1592553600000|2020-06-19 08:00:00|2334.42|2334.42|2341.11|2341.11|2341.61|2341.61|2328.6|2328.6|0
1592557200000|2020-06-19 09:00:00|2341.28|2341.28|2347.15|2347.15|2357.71|2357.71|2338.99|2338.99|0
1592560800000|2020-06-19 10:00:00|2347.46|2347.46|2347.98|2347.98|2355.89|2355.89|2338|2338|0
1592564400000|2020-06-19 11:00:00|2348.55|2348.55|2351.19|2351.19|2352.17|2352.17|2341.23|2341.23|0
1592568000000|2020-06-19 12:00:00|2351.36|2351.36|2360.74|2360.74|2364.21|2364.21|2351.21|2351.21|0
1592571600000|2020-06-19 13:00:00|2360.71|2360.71|2341.97|2341.97|2361.1|2361.1|2340.47|2340.47|0
1592575200000|2020-06-19 14:00:00|2342.08|2342.08|2338.91|2338.91|2346.09|2346.09|2335.37|2335.37|0
1592578800000|2020-06-19 15:00:00|2338.97|2338.97|2335.79|2335.79|2340.29|2340.29|2333.61|2333.61|0
1592809200000|2020-06-22 07:00:00|2302.04|2302.04|2306.14|2306.14|2316.26|2316.26|2290.87|2290.87|0
1592812800000|2020-06-22 08:00:00|2305.92|2305.92|2314.16|2314.16|2319.97|2319.97|2296.3|2296.3|0
1592816400000|2020-06-22 09:00:00|2314.56|2314.56|2305.22|2305.22|2322.1|2322.1|2304.93|2304.93|0
1592820000000|2020-06-22 10:00:00|2305.26|2305.26|2300.93|2300.93|2312.08|2312.08|2296.16|2296.16|0
1592823600000|2020-06-22 11:00:00|2301.77|2301.77|2303.82|2303.82|2303.84|2303.84|2291.07|2291.07|0
1592827200000|2020-06-22 12:00:00|2303.71|2303.71|2303.32|2303.32|2307.53|2307.53|2297.8|2297.8|0
1592830800000|2020-06-22 13:00:00|2303.65|2303.65|2298.04|2298.04|2307.82|2307.82|2291.09|2291.09|0
1592834400000|2020-06-22 14:00:00|2297.98|2297.98|2286.47|2286.47|2305.12|2305.12|2286.47|2286.47|0
1592838000000|2020-06-22 15:00:00|2286.35|2286.35|2295.77|2295.77|2295.89|2295.89|2283.58|2283.58|0
1592895600000|2020-06-23 07:00:00|2311.79|2311.79|2335.46|2335.46|2337.16|2337.16|2311.79|2311.79|0
1592899200000|2020-06-23 08:00:00|2335.47|2335.47|2318.05|2318.05|2340.7|2340.7|2318.02|2318.02|0
1592902800000|2020-06-23 09:00:00|2318.85|2318.85|2332.72|2332.72|2335.49|2335.49|2317.5|2317.5|0
1592906400000|2020-06-23 10:00:00|2332.76|2332.76|2337.92|2337.92|2338.14|2338.14|2327.67|2327.67|0
1592910000000|2020-06-23 11:00:00|2337.99|2337.99|2350.83|2350.83|2354.9|2354.9|2334.35|2334.35|0
1592913600000|2020-06-23 12:00:00|2350.33|2350.33|2343.94|2343.94|2356.33|2356.33|2343.86|2343.86|0
1592917200000|2020-06-23 13:00:00|2344.1|2344.1|2341.31|2341.31|2349.76|2349.76|2336.31|2336.31|0
1592920800000|2020-06-23 14:00:00|2341.35|2341.35|2327.99|2327.99|2343.87|2343.87|2320.64|2320.64|0
1592924400000|2020-06-23 15:00:00|2327.88|2327.88|2338.87|2338.87|2341.23|2341.23|2324.78|2324.78|0
1592982000000|2020-06-24 07:00:00|2334.76|2334.76|2309.98|2309.98|2338.6|2338.6|2304.05|2304.05|0
1592985600000|2020-06-24 08:00:00|2310.31|2310.31|2298.87|2298.87|2310.31|2310.31|2287.7|2287.7|0
1592989200000|2020-06-24 09:00:00|2298.7|2298.7|2283.76|2283.76|2299.1|2299.1|2272.27|2272.27|0
1592992800000|2020-06-24 10:00:00|2283.7|2283.7|2287.82|2287.82|2293.01|2293.01|2281.79|2281.79|0
1592996400000|2020-06-24 11:00:00|2287.88|2287.88|2290.52|2290.52|2295.5|2295.5|2287.41|2287.41|0
1593000000000|2020-06-24 12:00:00|2290.48|2290.48|2304.44|2304.44|2305.32|2305.32|2290.03|2290.03|0
1593003600000|2020-06-24 13:00:00|2304.33|2304.33|2292.06|2292.06|2309.26|2309.26|2290.52|2290.52|0
1593007200000|2020-06-24 14:00:00|2291.89|2291.89|2294.8|2294.8|2301.54|2301.54|2290.05|2290.05|0
1593010800000|2020-06-24 15:00:00|2294.34|2294.34|2283.04|2283.04|2296.82|2296.82|2281.98|2281.98|0
1593068400000|2020-06-25 07:00:00|2230.51|2230.51|2247.6|2247.6|2248.46|2248.46|2223|2223|0
1593072000000|2020-06-25 08:00:00|2247.93|2247.93|2265.74|2265.74|2282.72|2282.72|2247.25|2247.25|0
1593075600000|2020-06-25 09:00:00|2265.85|2265.85|2254.22|2254.22|2269.99|2269.99|2251.33|2251.33|0
1593079200000|2020-06-25 10:00:00|2254.16|2254.16|2270.33|2270.33|2272.92|2272.92|2247.46|2247.46|0
1593082800000|2020-06-25 11:00:00|2270.46|2270.46|2254.69|2254.69|2271.56|2271.56|2253.68|2253.68|0
1593086400000|2020-06-25 12:00:00|2254.91|2254.91|2256.29|2256.29|2265.7|2265.7|2253.14|2253.14|0
1593090000000|2020-06-25 13:00:00|2256.25|2256.25|2285.3|2285.3|2289.93|2289.93|2255.88|2255.88|0
1593093600000|2020-06-25 14:00:00|2284.4|2284.4|2295.17|2295.17|2311.64|2311.64|2282.53|2282.53|0
1593097200000|2020-06-25 15:00:00|2294.84|2294.84|2302|2302|2302.22|2302.22|2292.09|2292.09|0
1593154800000|2020-06-26 07:00:00|2287.3|2287.3|2292.41|2292.41|2300.26|2300.26|2285.01|2285.01|0
1593158400000|2020-06-26 08:00:00|2292.49|2292.49|2308.12|2308.12|2311.86|2311.86|2278.99|2278.99|0
1593162000000|2020-06-26 09:00:00|2308.19|2308.19|2314.31|2314.31|2316.88|2316.88|2306.7|2306.7|0
1593165600000|2020-06-26 10:00:00|2314.4|2314.4|2321.42|2321.42|2322.22|2322.22|2311.34|2311.34|0
1593169200000|2020-06-26 11:00:00|2321.92|2321.92|2315.75|2315.75|2326.88|2326.88|2314.32|2314.32|0
1593172800000|2020-06-26 12:00:00|2315.76|2315.76|2310.35|2310.35|2325.14|2325.14|2308.81|2308.81|0
1593176400000|2020-06-26 13:00:00|2310.52|2310.52|2297.94|2297.94|2314.28|2314.28|2293.64|2293.64|0
1593180000000|2020-06-26 14:00:00|2297.86|2297.86|2276.49|2276.49|2298.08|2298.08|2271.75|2271.75|0
1593183600000|2020-06-26 15:00:00|2276.57|2276.57|2275.58|2275.58|2279.08|2279.08|2270.64|2270.64|0
1593414000000|2020-06-29 07:00:00|2263.42|2263.42|2253.19|2253.19|2279.29|2279.29|2245.78|2245.78|0
1593417600000|2020-06-29 08:00:00|2252.58|2252.58|2274.44|2274.44|2275.97|2275.97|2242.96|2242.96|0
1593421200000|2020-06-29 09:00:00|2274.72|2274.72|2270.67|2270.67|2279.29|2279.29|2267.11|2267.11|0
1593424800000|2020-06-29 10:00:00|2270.68|2270.68|2275.19|2275.19|2275.19|2275.19|2259.08|2259.08|0
1593428400000|2020-06-29 11:00:00|2274.57|2274.57|2292.36|2292.36|2294.12|2294.12|2273.54|2273.54|0
1593432000000|2020-06-29 12:00:00|2292.75|2292.75|2293.66|2293.66|2296.45|2296.45|2289.2|2289.2|0
1593435600000|2020-06-29 13:00:00|2293.83|2293.83|2291.37|2291.37|2295.05|2295.05|2280.88|2280.88|0
1593439200000|2020-06-29 14:00:00|2291.42|2291.42|2307.33|2307.33|2317.12|2317.12|2291.42|2291.42|0
1593442800000|2020-06-29 15:00:00|2307.78|2307.78|2309.11|2309.11|2309.97|2309.97|2301.43|2301.43|0
1593500400000|2020-06-30 07:00:00|2280|2280|2279.86|2279.86|2288.48|2288.48|2273.13|2273.13|0
1593504000000|2020-06-30 08:00:00|2279.53|2279.53|2263.78|2263.78|2281.54|2281.54|2258.45|2258.45|0
1593507600000|2020-06-30 09:00:00|2263.66|2263.66|2277.05|2277.05|2277.41|2277.41|2260.21|2260.21|0
1593511200000|2020-06-30 10:00:00|2277.09|2277.09|2280.94|2280.94|2288|2288|2271.6|2271.6|0
1593514800000|2020-06-30 11:00:00|2280.87|2280.87|2283.81|2283.81|2295.3|2295.3|2277.83|2277.83|0
1593518400000|2020-06-30 12:00:00|2283.75|2283.75|2273.08|2273.08|2284.71|2284.71|2270.07|2270.07|0
1593522000000|2020-06-30 13:00:00|2272.58|2272.58|2264|2264|2278.55|2278.55|2261.26|2261.26|0
1593525600000|2020-06-30 14:00:00|2263.83|2263.83|2274.99|2274.99|2276.12|2276.12|2261.11|2261.11|0
1593529200000|2020-06-30 15:00:00|2275.21|2275.21|2283.53|2283.53|2286.79|2286.79|2274.18|2274.18|0
1593586800000|2020-07-01 07:00:00|2277.49|2277.49|2277.51|2277.51|2284.52|2284.52|2272.55|2272.55|0
1593590400000|2020-07-01 08:00:00|2277.55|2277.55|2269.5|2269.5|2286.14|2286.14|2268.46|2268.46|0
1593594000000|2020-07-01 09:00:00|2269.51|2269.51|2252.75|2252.75|2277.9|2277.9|2252.64|2252.64|0
1593597600000|2020-07-01 10:00:00|2252.58|2252.58|2246.5|2246.5|2265.23|2265.23|2244.16|2244.16|0
1593601200000|2020-07-01 11:00:00|2246.39|2246.39|2243.55|2243.55|2247.12|2247.12|2235.51|2235.51|0
1593604800000|2020-07-01 12:00:00|2243.5|2243.5|2267.58|2267.58|2268.14|2268.14|2238.82|2238.82|0
1593608400000|2020-07-01 13:00:00|2267.69|2267.69|2273.31|2273.31|2279.3|2279.3|2262.53|2262.53|0
1593612000000|2020-07-01 14:00:00|2273.63|2273.63|2268.08|2268.08|2286.05|2286.05|2261.31|2261.31|0
1593615600000|2020-07-01 15:00:00|2268.09|2268.09|2251.87|2251.87|2268.52|2268.52|2249.27|2249.27|0
1593673200000|2020-07-02 07:00:00|2299.31|2299.31|2326.18|2326.18|2328.99|2328.99|2298.87|2298.87|0
1593676800000|2020-07-02 08:00:00|2325.84|2325.84|2328.78|2328.78|2342.83|2342.83|2316.18|2316.18|0
1593680400000|2020-07-02 09:00:00|2328.82|2328.82|2322.97|2322.97|2332.32|2332.32|2320.67|2320.67|0
1593684000000|2020-07-02 10:00:00|2323.69|2323.69|2324.78|2324.78|2325.52|2325.52|2307|2307|0
1593687600000|2020-07-02 11:00:00|2324.73|2324.73|2316.43|2316.43|2325.6|2325.6|2312.85|2312.85|0
1593691200000|2020-07-02 12:00:00|2316.76|2316.76|2344.41|2344.41|2344.41|2344.41|2306.65|2306.65|0
1593694800000|2020-07-02 13:00:00|2344.74|2344.74|2349.48|2349.48|2350.11|2350.11|2333.65|2333.65|0
1593698400000|2020-07-02 14:00:00|2349.71|2349.71|2331.84|2331.84|2353.07|2353.07|2331.84|2331.84|0
1593702000000|2020-07-02 15:00:00|2331.83|2331.83|2338.99|2338.99|2338.99|2338.99|2321.17|2321.17|0
1593759600000|2020-07-03 07:00:00|2329.72|2329.72|2321.48|2321.48|2329.72|2329.72|2316.17|2316.17|0
1593763200000|2020-07-03 08:00:00|2321.65|2321.65|2308.87|2308.87|2323.88|2323.88|2306.02|2306.02|0
1593766800000|2020-07-03 09:00:00|2309.42|2309.42|2287.54|2287.54|2309.66|2309.66|2287.31|2287.31|0
1593770400000|2020-07-03 10:00:00|2287.48|2287.48|2300.86|2300.86|2301.08|2301.08|2280.63|2280.63|0
1593774000000|2020-07-03 11:00:00|2301.43|2301.43|2287.67|2287.67|2302.15|2302.15|2285.49|2285.49|0
1593777600000|2020-07-03 12:00:00|2287.76|2287.76|2289.71|2289.71|2295.72|2295.72|2283.94|2283.94|0
1593781200000|2020-07-03 13:00:00|2289.82|2289.82|2291.03|2291.03|2300.89|2300.89|2288.51|2288.51|0
1593784800000|2020-07-03 14:00:00|2291.09|2291.09|2293.33|2293.33|2295.45|2295.45|2279.67|2279.67|0
1593788400000|2020-07-03 15:00:00|2293.5|2293.5|2292.49|2292.49|2295.76|2295.76|2291.62|2291.62|0
1594018800000|2020-07-06 07:00:00|2404.98|2404.98|2406.98|2406.98|2420.45|2420.45|2404.98|2404.98|0
1594022400000|2020-07-06 08:00:00|2407.14|2407.14|2382.47|2382.47|2407.64|2407.64|2380.82|2380.82|0
1594026000000|2020-07-06 09:00:00|2382.24|2382.24|2403.22|2403.22|2403.82|2403.82|2378.37|2378.37|0
1594029600000|2020-07-06 10:00:00|2403.26|2403.26|2391.82|2391.82|2410.85|2410.85|2388.23|2388.23|0
1594033200000|2020-07-06 11:00:00|2392.05|2392.05|2386.76|2386.76|2392.33|2392.33|2382.33|2382.33|0
1594036800000|2020-07-06 12:00:00|2386.85|2386.85|2385.55|2385.55|2391.89|2391.89|2382.44|2382.44|0
1594040400000|2020-07-06 13:00:00|2385.16|2385.16|2401.98|2401.98|2405.88|2405.88|2380.5|2380.5|0
1594044000000|2020-07-06 14:00:00|2402.48|2402.48|2396.98|2396.98|2409.01|2409.01|2384.55|2384.55|0
1594047600000|2020-07-06 15:00:00|2396.94|2396.94|2401.88|2401.88|2402.27|2402.27|2395.06|2395.06|0
1594105200000|2020-07-07 07:00:00|2358.14|2358.14|2357.94|2357.94|2363.29|2363.29|2351.54|2351.54|0
1594108800000|2020-07-07 08:00:00|2357.83|2357.83|2361.49|2361.49|2365.56|2365.56|2351.03|2351.03|0
1594112400000|2020-07-07 09:00:00|2361.82|2361.82|2361.13|2361.13|2365.88|2365.88|2355.67|2355.67|0
1594116000000|2020-07-07 10:00:00|2361.03|2361.03|2362.11|2362.11|2366.11|2366.11|2350.79|2350.79|0
1594119600000|2020-07-07 11:00:00|2362.18|2362.18|2356.52|2356.52|2368.54|2368.54|2355.82|2355.82|0
1594123200000|2020-07-07 12:00:00|2356.44|2356.44|2352.45|2352.45|2360.5|2360.5|2346.11|2346.11|0
1594126800000|2020-07-07 13:00:00|2352.62|2352.62|2345.5|2345.5|2355.7|2355.7|2343.36|2343.36|0
1594130400000|2020-07-07 14:00:00|2345.67|2345.67|2343.03|2343.03|2349.66|2349.66|2339.04|2339.04|0
1594134000000|2020-07-07 15:00:00|2342.81|2342.81|2339.01|2339.01|2342.81|2342.81|2335.49|2335.49|0
1594191600000|2020-07-08 07:00:00|2281.78|2281.78|2279.03|2279.03|2287.2|2287.2|2278.13|2278.13|0
1594195200000|2020-07-08 08:00:00|2279.09|2279.09|2282.06|2282.06|2291.26|2291.26|2270.48|2270.48|0
1594198800000|2020-07-08 09:00:00|2282.05|2282.05|2281.62|2281.62|2283.53|2283.53|2270.86|2270.86|0
1594202400000|2020-07-08 10:00:00|2281.45|2281.45|2298.18|2298.18|2301.1|2301.1|2277.62|2277.62|0
1594206000000|2020-07-08 11:00:00|2297.67|2297.67|2293.66|2293.66|2299.78|2299.78|2287.85|2287.85|0
1594209600000|2020-07-08 12:00:00|2293.82|2293.82|2287.92|2287.92|2293.88|2293.88|2284.04|2284.04|0
1594213200000|2020-07-08 13:00:00|2287.98|2287.98|2299.84|2299.84|2301.21|2301.21|2282.27|2282.27|0
1594216800000|2020-07-08 14:00:00|2299.5|2299.5|2289.75|2289.75|2304.08|2304.08|2287.44|2287.44|0
1594220400000|2020-07-08 15:00:00|2289.8|2289.8|2292.44|2292.44|2292.44|2292.44|2283.43|2283.43|0
1594278000000|2020-07-09 07:00:00|2271.71|2271.71|2278.17|2278.17|2278.84|2278.84|2266.22|2266.22|0
1594281600000|2020-07-09 08:00:00|2278.86|2278.86|2271.35|2271.35|2283.28|2283.28|2270.06|2270.06|0
1594285200000|2020-07-09 09:00:00|2271.41|2271.41|2265.23|2265.23|2274.43|2274.43|2260.93|2260.93|0
1594288800000|2020-07-09 10:00:00|2265.73|2265.73|2268.55|2268.55|2268.67|2268.67|2260.49|2260.49|0
1594292400000|2020-07-09 11:00:00|2268.5|2268.5|2272.88|2272.88|2279.35|2279.35|2267|2267|0
1594296000000|2020-07-09 12:00:00|2272.71|2272.71|2270.7|2270.7|2273.47|2273.47|2267.67|2267.67|0
1594299600000|2020-07-09 13:00:00|2270.66|2270.66|2259.06|2259.06|2273.18|2273.18|2255.26|2255.26|0
1594303200000|2020-07-09 14:00:00|2258.56|2258.56|2243.28|2243.28|2261.53|2261.53|2242.24|2242.24|0
1594306800000|2020-07-09 15:00:00|2243.27|2243.27|2239.24|2239.24|2243.93|2243.93|2233.46|2233.46|0
1594364400000|2020-07-10 07:00:00|2222.21|2222.21|2231.95|2231.95|2233.45|2233.45|2222.21|2222.21|0
1594368000000|2020-07-10 08:00:00|2232.29|2232.29|2228.51|2228.51|2245.29|2245.29|2225.59|2225.59|0
1594371600000|2020-07-10 09:00:00|2228.74|2228.74|2233.86|2233.86|2235.23|2235.23|2223.92|2223.92|0
1594375200000|2020-07-10 10:00:00|2234.19|2234.19|2238.66|2238.66|2242.62|2242.62|2234.18|2234.18|0
1594378800000|2020-07-10 11:00:00|2237.33|2237.33|2237.47|2237.47|2245.73|2245.73|2237.22|2237.22|0
1594382400000|2020-07-10 12:00:00|2237.31|2237.31|2247.42|2247.42|2250.38|2250.38|2231.65|2231.65|0
1594386000000|2020-07-10 13:00:00|2247.47|2247.47|2261.38|2261.38|2269.04|2269.04|2246.28|2246.28|0
1594389600000|2020-07-10 14:00:00|2261.04|2261.04|2276.41|2276.41|2279.22|2279.22|2257.35|2257.35|0
1594393200000|2020-07-10 15:00:00|2275.85|2275.85|2279.15|2279.15|2282.68|2282.68|2274.23|2274.23|0
1594623600000|2020-07-13 07:00:00|2313.69|2313.69|2302.85|2302.85|2321.18|2321.18|2302.31|2302.31|0
1594627200000|2020-07-13 08:00:00|2302.36|2302.36|2282.26|2282.26|2307.44|2307.44|2280.07|2280.07|0
1594630800000|2020-07-13 09:00:00|2282.39|2282.39|2283.53|2283.53|2288.38|2288.38|2281.66|2281.66|0
1594634400000|2020-07-13 10:00:00|2283.37|2283.37|2290.36|2290.36|2291.02|2291.02|2277.8|2277.8|0
1594638000000|2020-07-13 11:00:00|2290.3|2290.3|2300|2300|2304.53|2304.53|2287.46|2287.46|0
1594641600000|2020-07-13 12:00:00|2300.23|2300.23|2304.6|2304.6|2307.96|2307.96|2296.82|2296.82|0
1594645200000|2020-07-13 13:00:00|2304.56|2304.56|2288.43|2288.43|2307.53|2307.53|2288.43|2288.43|0
1594648800000|2020-07-13 14:00:00|2288.54|2288.54|2300.46|2300.46|2301.35|2301.35|2285.75|2285.75|0
1594652400000|2020-07-13 15:00:00|2300.54|2300.54|2306.75|2306.75|2306.75|2306.75|2297.07|2297.07|0
1594710000000|2020-07-14 07:00:00|2296.42|2296.42|2274.92|2274.92|2297.01|2297.01|2268.91|2268.91|0
1594713600000|2020-07-14 08:00:00|2275.08|2275.08|2298.11|2298.11|2301.72|2301.72|2273.59|2273.59|0
1594717200000|2020-07-14 09:00:00|2298.22|2298.22|2310.86|2310.86|2311.05|2311.05|2298.22|2298.22|0
1594720800000|2020-07-14 10:00:00|2310.82|2310.82|2313.14|2313.14|2315.91|2315.91|2296.05|2296.05|0
1594724400000|2020-07-14 11:00:00|2313.11|2313.11|2304.69|2304.69|2313.27|2313.27|2301.65|2301.65|0
1594728000000|2020-07-14 12:00:00|2304.72|2304.72|2294.42|2294.42|2312.22|2312.22|2291.54|2291.54|0
1594731600000|2020-07-14 13:00:00|2294.37|2294.37|2303.97|2303.97|2306.63|2306.63|2288.31|2288.31|0
1594735200000|2020-07-14 14:00:00|2304.13|2304.13|2302.43|2302.43|2309.8|2309.8|2294.17|2294.17|0
1594738800000|2020-07-14 15:00:00|2302.31|2302.31|2299.35|2299.35|2305.47|2305.47|2297.27|2297.27|0
1594796400000|2020-07-15 07:00:00|2300.31|2300.31|2291.58|2291.58|2303.73|2303.73|2287.1|2287.1|0
1594800000000|2020-07-15 08:00:00|2291.66|2291.66|2270.96|2270.96|2297.28|2297.28|2268.88|2268.88|0
1594803600000|2020-07-15 09:00:00|2270.93|2270.93|2276.53|2276.53|2277.37|2277.37|2261.39|2261.39|0
1594807200000|2020-07-15 10:00:00|2276.57|2276.57|2302.66|2302.66|2305.76|2305.76|2273.33|2273.33|0
1594810800000|2020-07-15 11:00:00|2302.57|2302.57|2314.56|2314.56|2319.9|2319.9|2299.25|2299.25|0
1594814400000|2020-07-15 12:00:00|2314.5|2314.5|2317.05|2317.05|2320.89|2320.89|2311.26|2311.26|0
1594818000000|2020-07-15 13:00:00|2316.85|2316.85|2314.87|2314.87|2320.56|2320.56|2310.49|2310.49|0
1594821600000|2020-07-15 14:00:00|2314.91|2314.91|2325.19|2325.19|2330.37|2330.37|2308.41|2308.41|0
1594825200000|2020-07-15 15:00:00|2325.14|2325.14|2320.76|2320.76|2325.93|2325.93|2317.99|2317.99|0
1594882800000|2020-07-16 07:00:00|2321.85|2321.85|2307.99|2307.99|2323.58|2323.58|2304.3|2304.3|0
1594886400000|2020-07-16 08:00:00|2308.16|2308.16|2303.93|2303.93|2309.39|2309.39|2293.93|2293.93|0
1594890000000|2020-07-16 09:00:00|2304.1|2304.1|2311.02|2311.02|2315.87|2315.87|2297.88|2297.88|0
1594893600000|2020-07-16 10:00:00|2310.97|2310.97|2302.81|2302.81|2312.36|2312.36|2295.38|2295.38|0
1594897200000|2020-07-16 11:00:00|2302.75|2302.75|2303.29|2303.29|2307.71|2307.71|2301.46|2301.46|0
1594900800000|2020-07-16 12:00:00|2302.96|2302.96|2305.57|2305.57|2306.88|2306.88|2298.13|2298.13|0
1594904400000|2020-07-16 13:00:00|2305.51|2305.51|2309.44|2309.44|2315.93|2315.93|2303.88|2303.88|0
1594908000000|2020-07-16 14:00:00|2309.11|2309.11|2316.84|2316.84|2319.37|2319.37|2306.19|2306.19|0
1594911600000|2020-07-16 15:00:00|2316.71|2316.71|2314.1|2314.1|2320.86|2320.86|2314.07|2314.07|0
1594969200000|2020-07-17 07:00:00|2289.1|2289.1|2275.13|2275.13|2292.58|2292.58|2274.74|2274.74|0
1594972800000|2020-07-17 08:00:00|2274.72|2274.72|2265.76|2265.76|2277.61|2277.61|2264.96|2264.96|0
1594976400000|2020-07-17 09:00:00|2265.59|2265.59|2279.94|2279.94|2283.6|2283.6|2257.76|2257.76|0
1594980000000|2020-07-17 10:00:00|2279.77|2279.77|2288.38|2288.38|2292.36|2292.36|2279.48|2279.48|0
1594983600000|2020-07-17 11:00:00|2288.49|2288.49|2278.16|2278.16|2288.73|2288.73|2273.25|2273.25|0
1594987200000|2020-07-17 12:00:00|2278.27|2278.27|2286.13|2286.13|2289.72|2289.72|2277.04|2277.04|0
1594990800000|2020-07-17 13:00:00|2286.29|2286.29|2283.28|2283.28|2291.69|2291.69|2280.28|2280.28|0
1594994400000|2020-07-17 14:00:00|2282.91|2282.91|2283.1|2283.1|2287.4|2287.4|2274.41|2274.41|0
1594998000000|2020-07-17 15:00:00|2282.98|2282.98|2282.2|2282.2|2288.21|2288.21|2280.61|2280.61|0
1595228400000|2020-07-20 07:00:00|2258.52|2258.52|2270.55|2270.55|2272.48|2272.48|2255.73|2255.73|0
1595232000000|2020-07-20 08:00:00|2270.38|2270.38|2272.89|2272.89|2275.38|2275.38|2254.79|2254.79|0
1595235600000|2020-07-20 09:00:00|2272.97|2272.97|2268.41|2268.41|2280.56|2280.56|2268.41|2268.41|0
1595239200000|2020-07-20 10:00:00|2268.58|2268.58|2252.9|2252.9|2268.9|2268.9|2251.6|2251.6|0
1595242800000|2020-07-20 11:00:00|2252.1|2252.1|2249.69|2249.69|2258.35|2258.35|2248.68|2248.68|0
1595246400000|2020-07-20 12:00:00|2249.53|2249.53|2255.67|2255.67|2257.75|2257.75|2246.76|2246.76|0
1595250000000|2020-07-20 13:00:00|2255.73|2255.73|2255.52|2255.52|2261.76|2261.76|2245.7|2245.7|0
1595253600000|2020-07-20 14:00:00|2255.69|2255.69|2259.35|2259.35|2261.36|2261.36|2251.14|2251.14|0
1595257200000|2020-07-20 15:00:00|2259.52|2259.52|2264.32|2264.32|2266.63|2266.63|2258.34|2258.34|0
1595314800000|2020-07-21 07:00:00|2293.27|2293.27|2311.73|2311.73|2316.25|2316.25|2292.78|2292.78|0
1595318400000|2020-07-21 08:00:00|2311.57|2311.57|2333.21|2333.21|2335.16|2335.16|2307.76|2307.76|0
1595322000000|2020-07-21 09:00:00|2333.25|2333.25|2333.23|2333.23|2338.48|2338.48|2328.98|2328.98|0
1595325600000|2020-07-21 10:00:00|2333.46|2333.46|2328.89|2328.89|2337.92|2337.92|2327.59|2327.59|0
1595329200000|2020-07-21 11:00:00|2328.72|2328.72|2320.61|2320.61|2329.22|2329.22|2315.44|2315.44|0
1595332800000|2020-07-21 12:00:00|2320.57|2320.57|2305.2|2305.2|2321.3|2321.3|2303.6|2303.6|0
1595336400000|2020-07-21 13:00:00|2305.04|2305.04|2306.24|2306.24|2311.28|2311.28|2297.43|2297.43|0
1595340000000|2020-07-21 14:00:00|2306.3|2306.3|2290.64|2290.64|2307.05|2307.05|2275.48|2275.48|0
1595343600000|2020-07-21 15:00:00|2290.58|2290.58|2295.3|2295.3|2295.41|2295.41|2285.62|2285.62|0
1595401200000|2020-07-22 07:00:00|2299.98|2299.98|2265.58|2265.58|2300.81|2300.81|2264.86|2264.86|0
1595404800000|2020-07-22 08:00:00|2265.54|2265.54|2259.02|2259.02|2276.76|2276.76|2256.11|2256.11|0
1595408400000|2020-07-22 09:00:00|2258.85|2258.85|2260.17|2260.17|2261.02|2261.02|2251.44|2251.44|0
1595412000000|2020-07-22 10:00:00|2259.84|2259.84|2252.41|2252.41|2259.84|2259.84|2242.76|2242.76|0
1595415600000|2020-07-22 11:00:00|2252.08|2252.08|2259.59|2259.59|2259.97|2259.97|2249.23|2249.23|0
1595419200000|2020-07-22 12:00:00|2259.58|2259.58|2257.4|2257.4|2260.27|2260.27|2251.65|2251.65|0
1595422800000|2020-07-22 13:00:00|2257.32|2257.32|2260.84|2260.84|2266.6|2266.6|2252.36|2252.36|0
1595426400000|2020-07-22 14:00:00|2261.01|2261.01|2265.94|2265.94|2266.23|2266.23|2254.99|2254.99|0
1595430000000|2020-07-22 15:00:00|2265.88|2265.88|2263.21|2263.21|2266.31|2266.31|2259.08|2259.08|0
1595487600000|2020-07-23 07:00:00|2247.19|2247.19|2253.34|2253.34|2253.99|2253.99|2240.63|2240.63|0
1595491200000|2020-07-23 08:00:00|2253.42|2253.42|2251.54|2251.54|2265.5|2265.5|2247.64|2247.64|0
1595494800000|2020-07-23 09:00:00|2251.37|2251.37|2250.64|2250.64|2258.56|2258.56|2249.14|2249.14|0
1595498400000|2020-07-23 10:00:00|2250.53|2250.53|2247.2|2247.2|2252.73|2252.73|2241.39|2241.39|0
1595502000000|2020-07-23 11:00:00|2247.32|2247.32|2252.37|2252.37|2258|2258|2243.16|2243.16|0
1595505600000|2020-07-23 12:00:00|2252.28|2252.28|2243.28|2243.28|2252.28|2252.28|2243.28|2243.28|0
1595509200000|2020-07-23 13:00:00|2243.24|2243.24|2242.61|2242.61|2254.08|2254.08|2241.18|2241.18|0
1595512800000|2020-07-23 14:00:00|2242.45|2242.45|2235.19|2235.19|2243.98|2243.98|2233.62|2233.62|0
1595516400000|2020-07-23 15:00:00|2235.23|2235.23|2238.53|2238.53|2240.22|2240.22|2232.8|2232.8|0
1595574000000|2020-07-24 07:00:00|2219.28|2219.28|2213.98|2213.98|2219.28|2219.28|2208.91|2208.91|0
1595577600000|2020-07-24 08:00:00|2214.01|2214.01|2216.28|2216.28|2220.63|2220.63|2211.4|2211.4|0
1595581200000|2020-07-24 09:00:00|2216.32|2216.32|2224.53|2224.53|2225.93|2225.93|2211.37|2211.37|0
1595584800000|2020-07-24 10:00:00|2224.57|2224.57|2221.78|2221.78|2232.64|2232.64|2218.16|2218.16|0
1595588400000|2020-07-24 11:00:00|2221.49|2221.49|2225.33|2225.33|2227.68|2227.68|2221.15|2221.15|0
1595592000000|2020-07-24 12:00:00|2225.49|2225.49|2222.83|2222.83|2229.37|2229.37|2222.83|2222.83|0
1595595600000|2020-07-24 13:00:00|2222.55|2222.55|2227.26|2227.26|2228.47|2228.47|2218.71|2218.71|0
1595599200000|2020-07-24 14:00:00|2227.24|2227.24|2216.47|2216.47|2230.81|2230.81|2216.25|2216.25|0
1595602800000|2020-07-24 15:00:00|2216.46|2216.46|2209.07|2209.07|2218.25|2218.25|2207.65|2207.65|0
1595833200000|2020-07-27 07:00:00|2165.81|2165.81|2161.18|2161.18|2171.46|2171.46|2157.82|2157.82|0
1595836800000|2020-07-27 08:00:00|2161.22|2161.22|2155.06|2155.06|2164.77|2164.77|2151.17|2151.17|0
1595840400000|2020-07-27 09:00:00|2155.02|2155.02|2162.43|2162.43|2163.09|2163.09|2154.26|2154.26|0
1595844000000|2020-07-27 10:00:00|2162.49|2162.49|2158.71|2158.71|2163.35|2163.35|2157.37|2157.37|0
1595847600000|2020-07-27 11:00:00|2158.2|2158.2|2156.57|2156.57|2159.63|2159.63|2151.79|2151.79|0
1595851200000|2020-07-27 12:00:00|2156.51|2156.51|2157.7|2157.7|2158.5|2158.5|2150.8|2150.8|0
1595854800000|2020-07-27 13:00:00|2157.36|2157.36|2145.33|2145.33|2157.67|2157.67|2145.15|2145.15|0
1595858400000|2020-07-27 14:00:00|2145.82|2145.82|2151.78|2151.78|2156.7|2156.7|2144.91|2144.91|0
1595862000000|2020-07-27 15:00:00|2151.83|2151.83|2152.03|2152.03|2154.17|2154.17|2150.35|2150.35|0
1595919600000|2020-07-28 07:00:00|2140.22|2140.22|2139.12|2139.12|2144.28|2144.28|2134.86|2134.86|0
1595923200000|2020-07-28 08:00:00|2138.95|2138.95|2147.77|2147.77|2157.4|2157.4|2135.59|2135.59|0
1595926800000|2020-07-28 09:00:00|2147.82|2147.82|2131.1|2131.1|2151.47|2151.47|2130.44|2130.44|0
1595930400000|2020-07-28 10:00:00|2131.05|2131.05|2136.38|2136.38|2136.38|2136.38|2121.67|2121.67|0
1595934000000|2020-07-28 11:00:00|2137|2137|2135.02|2135.02|2144.16|2144.16|2131.62|2131.62|0
1595937600000|2020-07-28 12:00:00|2135.19|2135.19|2137.31|2137.31|2144.39|2144.39|2133.59|2133.59|0
1595941200000|2020-07-28 13:00:00|2137.48|2137.48|2134.82|2134.82|2144.23|2144.23|2131.1|2131.1|0
1595944800000|2020-07-28 14:00:00|2134.78|2134.78|2147.45|2147.45|2150.63|2150.63|2134.75|2134.75|0
1595948400000|2020-07-28 15:00:00|2147.41|2147.41|2153.76|2153.76|2156.31|2156.31|2144.85|2144.85|0
1596006000000|2020-07-29 07:00:00|2162.8|2162.8|2150.5|2150.5|2162.8|2162.8|2142.75|2142.75|0
1596009600000|2020-07-29 08:00:00|2150.7|2150.7|2147.79|2147.79|2161.26|2161.26|2142.07|2142.07|0
1596013200000|2020-07-29 09:00:00|2147.85|2147.85|2151.73|2151.73|2158.96|2158.96|2146.63|2146.63|0
1596016800000|2020-07-29 10:00:00|2151.67|2151.67|2143.59|2143.59|2153.12|2153.12|2140.31|2140.31|0
1596020400000|2020-07-29 11:00:00|2143.47|2143.47|2155.4|2155.4|2157.55|2157.55|2141|2141|0
1596024000000|2020-07-29 12:00:00|2155.23|2155.23|2156.11|2156.11|2160.74|2160.74|2152.04|2152.04|0
1596027600000|2020-07-29 13:00:00|2155.89|2155.89|2158.86|2158.86|2164.42|2164.42|2149.98|2149.98|0
1596031200000|2020-07-29 14:00:00|2159.37|2159.37|2157.21|2157.21|2162.38|2162.38|2149.12|2149.12|0
1596034800000|2020-07-29 15:00:00|2157.15|2157.15|2159.38|2159.38|2159.42|2159.42|2155.22|2155.22|0
1596092400000|2020-07-30 07:00:00|2103.9|2103.9|2095.7|2095.7|2105.6|2105.6|2085.8|2085.8|0
1596096000000|2020-07-30 08:00:00|2095.47|2095.47|2070.07|2070.07|2096.03|2096.03|2070.07|2070.07|0
1596099600000|2020-07-30 09:00:00|2069.85|2069.85|2071.99|2071.99|2083.05|2083.05|2060.92|2060.92|0
1596103200000|2020-07-30 10:00:00|2072.05|2072.05|2060.05|2060.05|2074.36|2074.36|2055.45|2055.45|0
1596106800000|2020-07-30 11:00:00|2059.97|2059.97|2065.33|2065.33|2070.07|2070.07|2051.13|2051.13|0
1596110400000|2020-07-30 12:00:00|2065|2065|2039.87|2039.87|2065.23|2065.23|2037.61|2037.61|0
1596114000000|2020-07-30 13:00:00|2039.66|2039.66|2036.24|2036.24|2053.48|2053.48|2035.63|2035.63|0
1596117600000|2020-07-30 14:00:00|2035.81|2035.81|2039.71|2039.71|2041.73|2041.73|2026.96|2026.96|0
1596121200000|2020-07-30 15:00:00|2039.63|2039.63|2047.66|2047.66|2051.33|2051.33|2038.49|2038.49|0
1596178800000|2020-07-31 07:00:00|2024.06|2024.06|2050.48|2050.48|2050.48|2050.48|2023.04|2023.04|0
1596182400000|2020-07-31 08:00:00|2051.31|2051.31|2049.25|2049.25|2060|2060|2046.74|2046.74|0
1596186000000|2020-07-31 09:00:00|2049.21|2049.21|2034.48|2034.48|2049.21|2049.21|2034.21|2034.21|0
1596189600000|2020-07-31 10:00:00|2034.32|2034.32|2048.49|2048.49|2049.57|2049.57|2034.32|2034.32|0
1596193200000|2020-07-31 11:00:00|2048.24|2048.24|2040.78|2040.78|2052.95|2052.95|2037.78|2037.78|0
1596196800000|2020-07-31 12:00:00|2040.73|2040.73|2044.33|2044.33|2047.31|2047.31|2035.21|2035.21|0
1596200400000|2020-07-31 13:00:00|2044.5|2044.5|2049.42|2049.42|2054.89|2054.89|2042.36|2042.36|0
1596204000000|2020-07-31 14:00:00|2049.76|2049.76|2039.17|2039.17|2049.77|2049.77|2034.93|2034.93|0
1596207600000|2020-07-31 15:00:00|2039.11|2039.11|2037.99|2037.99|2041.75|2041.75|2033.87|2033.87|0
1596438000000|2020-08-03 07:00:00|1966.57|1966.57|1974.34|1974.34|1975.01|1975.01|1957.28|1957.28|0
1596441600000|2020-08-03 08:00:00|1974.51|1974.51|1955.35|1955.35|1983.4|1983.4|1955.35|1955.35|0
1596445200000|2020-08-03 09:00:00|1955.19|1955.19|1964.12|1964.12|1964.21|1964.21|1940.89|1940.89|0
1596448800000|2020-08-03 10:00:00|1964.16|1964.16|1979.49|1979.49|1985.19|1985.19|1960.93|1960.93|0
1596452400000|2020-08-03 11:00:00|1979.42|1979.42|2002.35|2002.35|2004.75|2004.75|1978.77|1978.77|0
1596456000000|2020-08-03 12:00:00|2002.39|2002.39|2005.39|2005.39|2008.1|2008.1|1997.74|1997.74|0
1596459600000|2020-08-03 13:00:00|2005.43|2005.43|2013.98|2013.98|2014.13|2014.13|1999.92|1999.92|0
1596463200000|2020-08-03 14:00:00|2013.82|2013.82|2033.11|2033.11|2037.74|2037.74|2013.53|2013.53|0
1596466800000|2020-08-03 15:00:00|2032.94|2032.94|2031.88|2031.88|2034.51|2034.51|2027.31|2027.31|0
1596524400000|2020-08-04 07:00:00|2047.28|2047.28|2035.37|2035.37|2055.23|2055.23|2034.39|2034.39|0
1596528000000|2020-08-04 08:00:00|2035.43|2035.43|2036.46|2036.46|2046.88|2046.88|2025.55|2025.55|0
1596531600000|2020-08-04 09:00:00|2036.29|2036.29|2021.31|2021.31|2036.62|2036.62|2019.38|2019.38|0
1596535200000|2020-08-04 10:00:00|2021.33|2021.33|2034.47|2034.47|2035.07|2035.07|2015.81|2015.81|0
1596538800000|2020-08-04 11:00:00|2034.43|2034.43|2035.17|2035.17|2039.25|2039.25|2029.06|2029.06|0
1596542400000|2020-08-04 12:00:00|2035.13|2035.13|2036.36|2036.36|2044.94|2044.94|2032.65|2032.65|0
1596546000000|2020-08-04 13:00:00|2036.23|2036.23|2053.18|2053.18|2055.5|2055.5|2034.28|2034.28|0
1596549600000|2020-08-04 14:00:00|2053.13|2053.13|2062.26|2062.26|2062.56|2062.56|2049.71|2049.71|0
1596553200000|2020-08-04 15:00:00|2062.43|2062.43|2053.02|2053.02|2062.78|2062.78|2052.51|2052.51|0
1596610800000|2020-08-05 07:00:00|2055.61|2055.61|2055.19|2055.19|2064.32|2064.32|2053.51|2053.51|0
1596614400000|2020-08-05 08:00:00|2055.3|2055.3|2050.87|2050.87|2058.19|2058.19|2044.54|2044.54|0
1596618000000|2020-08-05 09:00:00|2051.03|2051.03|2050.34|2050.34|2052.84|2052.84|2046.1|2046.1|0
1596621600000|2020-08-05 10:00:00|2050.46|2050.46|2044.72|2044.72|2052.73|2052.73|2039.43|2039.43|0
1596625200000|2020-08-05 11:00:00|2044.76|2044.76|2039.88|2039.88|2045.31|2045.31|2037.34|2037.34|0
1596628800000|2020-08-05 12:00:00|2039.94|2039.94|2027.68|2027.68|2039.94|2039.94|2027.5|2027.5|0
1596632400000|2020-08-05 13:00:00|2027.52|2027.52|2039.98|2039.98|2043.87|2043.87|2026.5|2026.5|0
1596636000000|2020-08-05 14:00:00|2039.99|2039.99|2046.94|2046.94|2046.94|2046.94|2039.99|2039.99|0
1596639600000|2020-08-05 15:00:00|2047.19|2047.19|2054.94|2054.94|2056.04|2056.04|2047.19|2047.19|0
1596697200000|2020-08-06 07:00:00|2025.78|2025.78|2028.72|2028.72|2039.2|2039.2|2025.78|2025.78|0
1596700800000|2020-08-06 08:00:00|2028.75|2028.75|2019.51|2019.51|2029|2029|2014.83|2014.83|0
1596704400000|2020-08-06 09:00:00|2019.91|2019.91|2019.16|2019.16|2023|2023|2015.51|2015.51|0
1596708000000|2020-08-06 10:00:00|2018.99|2018.99|1993.62|1993.62|2019.66|2019.66|1991.99|1991.99|0
1596711600000|2020-08-06 11:00:00|1993.54|1993.54|1989.45|1989.45|1997.16|1997.16|1985.58|1985.58|0
1596715200000|2020-08-06 12:00:00|1989.14|1989.14|2005.85|2005.85|2005.85|2005.85|1986.27|1986.27|0
1596718800000|2020-08-06 13:00:00|2005.77|2005.77|2008.47|2008.47|2010.04|2010.04|1999.9|1999.9|0
1596722400000|2020-08-06 14:00:00|2008.81|2008.81|2013.84|2013.84|2022.21|2022.21|2007.26|2007.26|0
1596726000000|2020-08-06 15:00:00|2013.89|2013.89|2016.02|2016.02|2016.84|2016.84|2011.98|2011.98|0
1596783600000|2020-08-07 07:00:00|1996.1|1996.1|2005.57|2005.57|2007.29|2007.29|1994.21|1994.21|0
1596787200000|2020-08-07 08:00:00|2005.52|2005.52|1997.14|1997.14|2007.1|2007.1|1995.11|1995.11|0
1596790800000|2020-08-07 09:00:00|1997.31|1997.31|1994.72|1994.72|1997.61|1997.61|1989.11|1989.11|0
1596794400000|2020-08-07 10:00:00|1994.83|1994.83|2005.29|2005.29|2005.29|2005.29|1990.49|1990.49|0
1596798000000|2020-08-07 11:00:00|2005.75|2005.75|1990.5|1990.5|2006.86|2006.86|1990.39|1990.39|0
1596801600000|2020-08-07 12:00:00|1990.51|1990.51|1991.17|1991.17|2002.47|2002.47|1989.32|1989.32|0
1596805200000|2020-08-07 13:00:00|1991.11|1991.11|2000.12|2000.12|2002.72|2002.72|1988.71|1988.71|0
1596808800000|2020-08-07 14:00:00|2000.07|2000.07|2005.44|2005.44|2011.37|2011.37|1998.97|1998.97|0
1596812400000|2020-08-07 15:00:00|2005.5|2005.5|2007.41|2007.41|2010.67|2010.67|2004.64|2004.64|0
1597042800000|2020-08-10 07:00:00|2035.87|2035.87|2030.11|2030.11|2046.89|2046.89|2023.63|2023.63|0
1597046400000|2020-08-10 08:00:00|2030.44|2030.44|2016.7|2016.7|2031.71|2031.71|2011.5|2011.5|0
1597050000000|2020-08-10 09:00:00|2016.87|2016.87|2023.46|2023.46|2024.49|2024.49|2015.21|2015.21|0
1597053600000|2020-08-10 10:00:00|2023.4|2023.4|2031.41|2031.41|2032.63|2032.63|2022.03|2022.03|0
1597057200000|2020-08-10 11:00:00|2030.96|2030.96|2020.47|2020.47|2032.01|2032.01|2017.52|2017.52|0
1597060800000|2020-08-10 12:00:00|2020.42|2020.42|2025.59|2025.59|2026.55|2026.55|2019.19|2019.19|0
1597064400000|2020-08-10 13:00:00|2025.55|2025.55|2038.82|2038.82|2042.24|2042.24|2023.79|2023.79|0
1597068000000|2020-08-10 14:00:00|2039.32|2039.32|2040.63|2040.63|2045.72|2045.72|2037.38|2037.38|0
1597071600000|2020-08-10 15:00:00|2040.01|2040.01|2043.72|2043.72|2044.21|2044.21|2038.63|2038.63|0
1597129200000|2020-08-11 07:00:00|2082.82|2082.82|2091.67|2091.67|2092.55|2092.55|2078.06|2078.06|0
1597132800000|2020-08-11 08:00:00|2091.63|2091.63|2122.95|2122.95|2122.95|2122.95|2089.56|2089.56|0
1597136400000|2020-08-11 09:00:00|2122.78|2122.78|2135.54|2135.54|2136.73|2136.73|2117.92|2117.92|0
1597140000000|2020-08-11 10:00:00|2135.59|2135.59|2143.04|2143.04|2143.04|2143.04|2134.5|2134.5|0
1597143600000|2020-08-11 11:00:00|2144.2|2144.2|2130.43|2130.43|2149.73|2149.73|2129.34|2129.34|0
1597147200000|2020-08-11 12:00:00|2130.54|2130.54|2126.43|2126.43|2131.01|2131.01|2123.27|2123.27|0
1597150800000|2020-08-11 13:00:00|2126.47|2126.47|2114.78|2114.78|2131.4|2131.4|2114.07|2114.07|0
1597154400000|2020-08-11 14:00:00|2114.82|2114.82|2133.37|2133.37|2133.6|2133.6|2110.11|2110.11|0
1597158000000|2020-08-11 15:00:00|2133.54|2133.54|2135.81|2135.81|2139.22|2139.22|2131.41|2131.41|0
1597215600000|2020-08-12 07:00:00|2165.38|2165.38|2177.52|2177.52|2180.12|2180.12|2161.89|2161.89|0
1597219200000|2020-08-12 08:00:00|2177.19|2177.19|2183.01|2183.01|2183.01|2183.01|2170.32|2170.32|0
1597222800000|2020-08-12 09:00:00|2183.17|2183.17|2191.66|2191.66|2193.08|2193.08|2183.17|2183.17|0
1597226400000|2020-08-12 10:00:00|2192|2192|2196.2|2196.2|2197.86|2197.86|2189.98|2189.98|0
1597230000000|2020-08-12 11:00:00|2196.13|2196.13|2194.81|2194.81|2203.45|2203.45|2192.71|2192.71|0
1597233600000|2020-08-12 12:00:00|2194.65|2194.65|2196.45|2196.45|2199.62|2199.62|2193.82|2193.82|0
1597237200000|2020-08-12 13:00:00|2196.56|2196.56|2191.62|2191.62|2200.75|2200.75|2190.08|2190.08|0
1597240800000|2020-08-12 14:00:00|2191.85|2191.85|2193.74|2193.74|2200.34|2200.34|2190.76|2190.76|0
1597244400000|2020-08-12 15:00:00|2193.57|2193.57|2192.31|2192.31|2196.46|2196.46|2184.23|2184.23|0
1597302000000|2020-08-13 07:00:00|2157.09|2157.09|2152.93|2152.93|2161.92|2161.92|2144.38|2144.38|0
1597305600000|2020-08-13 08:00:00|2152.97|2152.97|2150.88|2150.88|2157.4|2157.4|2147.04|2147.04|0
1597309200000|2020-08-13 09:00:00|2150.84|2150.84|2151.96|2151.96|2157.25|2157.25|2150.44|2150.44|0
1597312800000|2020-08-13 10:00:00|2152.05|2152.05|2145.03|2145.03|2155.69|2155.69|2144.98|2144.98|0
1597316400000|2020-08-13 11:00:00|2145.08|2145.08|2140.73|2140.73|2146.5|2146.5|2136.84|2136.84|0
1597320000000|2020-08-13 12:00:00|2140.69|2140.69|2140.27|2140.27|2141.01|2141.01|2131.91|2131.91|0
1597323600000|2020-08-13 13:00:00|2140.22|2140.22|2135.55|2135.55|2140.76|2140.76|2128.41|2128.41|0
1597327200000|2020-08-13 14:00:00|2135.39|2135.39|2120.89|2120.89|2136.34|2136.34|2118.17|2118.17|0
1597330800000|2020-08-13 15:00:00|2120.83|2120.83|2120.94|2120.94|2122.62|2122.62|2118.73|2118.73|0
1597388400000|2020-08-14 07:00:00|2098.39|2098.39|2089.68|2089.68|2103.52|2103.52|2084.39|2084.39|0
1597392000000|2020-08-14 08:00:00|2089.49|2089.49|2066.48|2066.48|2089.49|2089.49|2060.55|2060.55|0
1597395600000|2020-08-14 09:00:00|2066.42|2066.42|2077.48|2077.48|2077.71|2077.71|2061.18|2061.18|0
1597399200000|2020-08-14 10:00:00|2077.29|2077.29|2084.5|2084.5|2084.74|2084.74|2071.36|2071.36|0
1597402800000|2020-08-14 11:00:00|2084.42|2084.42|2086.26|2086.26|2088.18|2088.18|2082.07|2082.07|0
1597406400000|2020-08-14 12:00:00|2086.37|2086.37|2084.85|2084.85|2093.73|2093.73|2084.26|2084.26|0
1597410000000|2020-08-14 13:00:00|2084.79|2084.79|2089.71|2089.71|2091.69|2091.69|2081.52|2081.52|0
1597413600000|2020-08-14 14:00:00|2089.54|2089.54|2099.02|2099.02|2104.03|2104.03|2089.54|2089.54|0
1597417200000|2020-08-14 15:00:00|2098.85|2098.85|2103.72|2103.72|2105.77|2105.77|2098.85|2098.85|0
1597647600000|2020-08-17 07:00:00|2092.87|2092.87|2103.14|2103.14|2106.4|2106.4|2086.02|2086.02|0
1597651200000|2020-08-17 08:00:00|2103.31|2103.31|2095.56|2095.56|2103.31|2103.31|2091.18|2091.18|0
1597654800000|2020-08-17 09:00:00|2096.22|2096.22|2091.83|2091.83|2107.72|2107.72|2091.67|2091.67|0
1597658400000|2020-08-17 10:00:00|2091.7|2091.7|2108.03|2108.03|2108.09|2108.09|2089.69|2089.69|0
1597662000000|2020-08-17 11:00:00|2108.19|2108.19|2098.67|2098.67|2108.21|2108.21|2097.76|2097.76|0
1597665600000|2020-08-17 12:00:00|2098.96|2098.96|2099.45|2099.45|2106.34|2106.34|2096.38|2096.38|0
1597669200000|2020-08-17 13:00:00|2099.11|2099.11|2093.18|2093.18|2105.59|2105.59|2091.53|2091.53|0
1597672800000|2020-08-17 14:00:00|2094.6|2094.6|2089.84|2089.84|2096.85|2096.85|2089.45|2089.45|0
1597676400000|2020-08-17 15:00:00|2089.75|2089.75|2091.46|2091.46|2091.94|2091.94|2087.51|2087.51|0
1597734000000|2020-08-18 07:00:00|2059.3|2059.3|2070.34|2070.34|2073.86|2073.86|2053.41|2053.41|0
1597737600000|2020-08-18 08:00:00|2070.5|2070.5|2078.37|2078.37|2082|2082|2069.22|2069.22|0
1597741200000|2020-08-18 09:00:00|2078.39|2078.39|2088|2088|2089.16|2089.16|2074.55|2074.55|0
1597744800000|2020-08-18 10:00:00|2087.72|2087.72|2099.48|2099.48|2099.53|2099.53|2084.64|2084.64|0
1597748400000|2020-08-18 11:00:00|2099.31|2099.31|2082.63|2082.63|2099.48|2099.48|2082.46|2082.46|0
1597752000000|2020-08-18 12:00:00|2082.67|2082.67|2076.01|2076.01|2086.16|2086.16|2076.01|2076.01|0
1597755600000|2020-08-18 13:00:00|2076|2076|2063.28|2063.28|2076|2076|2061.52|2061.52|0
1597759200000|2020-08-18 14:00:00|2062.95|2062.95|2049.8|2049.8|2063.04|2063.04|2047.94|2047.94|0
1597762800000|2020-08-18 15:00:00|2049.79|2049.79|2048.98|2048.98|2051.99|2051.99|2048.01|2048.01|0
1597820400000|2020-08-19 07:00:00|2058.61|2058.61|2053.3|2053.3|2065.34|2065.34|2046.65|2046.65|0
1597824000000|2020-08-19 08:00:00|2053.47|2053.47|2053.93|2053.93|2055.79|2055.79|2044.24|2044.24|0
1597827600000|2020-08-19 09:00:00|2053.82|2053.82|2057.85|2057.85|2061.93|2061.93|2053.8|2053.8|0
1597831200000|2020-08-19 10:00:00|2057.93|2057.93|2059.09|2059.09|2059.35|2059.35|2051.47|2051.47|0
1597834800000|2020-08-19 11:00:00|2059.1|2059.1|2055.35|2055.35|2059.19|2059.19|2052.11|2052.11|0
1597838400000|2020-08-19 12:00:00|2055.31|2055.31|2054.99|2054.99|2058.16|2058.16|2050.89|2050.89|0
1597842000000|2020-08-19 13:00:00|2055.03|2055.03|2069.36|2069.36|2072.24|2072.24|2053.53|2053.53|0
1597845600000|2020-08-19 14:00:00|2069.19|2069.19|2074.38|2074.38|2075.06|2075.06|2064.69|2064.69|0
1597849200000|2020-08-19 15:00:00|2074.41|2074.41|2079|2079|2079.63|2079.63|2072.24|2072.24|0
1597906800000|2020-08-20 07:00:00|2045.57|2045.57|2047.11|2047.11|2056.75|2056.75|2045.24|2045.24|0
1597910400000|2020-08-20 08:00:00|2047.03|2047.03|2039.05|2039.05|2047.24|2047.24|2027.62|2027.62|0
1597914000000|2020-08-20 09:00:00|2038.92|2038.92|2039.51|2039.51|2044.66|2044.66|2038.34|2038.34|0
1597917600000|2020-08-20 10:00:00|2040.17|2040.17|2048.08|2048.08|2050.21|2050.21|2039.74|2039.74|0
1597921200000|2020-08-20 11:00:00|2047.57|2047.57|2041.45|2041.45|2048.54|2048.54|2040.3|2040.3|0
1597924800000|2020-08-20 12:00:00|2041.47|2041.47|2038.56|2038.56|2044.07|2044.07|2035.92|2035.92|0
1597928400000|2020-08-20 13:00:00|2038.6|2038.6|2041.64|2041.64|2041.64|2041.64|2033.44|2033.44|0
1597932000000|2020-08-20 14:00:00|2041.89|2041.89|2039.71|2039.71|2044.91|2044.91|2037.8|2037.8|0
1597935600000|2020-08-20 15:00:00|2039.55|2039.55|2036.39|2036.39|2040.23|2040.23|2035.23|2035.23|0
1597993200000|2020-08-21 07:00:00|2032.72|2032.72|2035.44|2035.44|2037.48|2037.48|2020.3|2020.3|0
1597996800000|2020-08-21 08:00:00|2035.41|2035.41|2024.07|2024.07|2035.54|2035.54|2019.36|2019.36|0
1598000400000|2020-08-21 09:00:00|2023.99|2023.99|2022.38|2022.38|2034.62|2034.62|2020.26|2020.26|0
1598004000000|2020-08-21 10:00:00|2022.43|2022.43|2020.54|2020.54|2026.31|2026.31|2016.96|2016.96|0
1598007600000|2020-08-21 11:00:00|2020.32|2020.32|2015.78|2015.78|2027.03|2027.03|2015.24|2015.24|0
1598011200000|2020-08-21 12:00:00|2015.73|2015.73|2009.21|2009.21|2015.73|2015.73|2007.59|2007.59|0
1598014800000|2020-08-21 13:00:00|2009.04|2009.04|2029.52|2029.52|2032.8|2032.8|2008.64|2008.64|0
1598018400000|2020-08-21 14:00:00|2029.69|2029.69|2032.44|2032.44|2032.61|2032.61|2023.65|2023.65|0
1598022000000|2020-08-21 15:00:00|2032.39|2032.39|2029.1|2029.1|2035.07|2035.07|2029.1|2029.1|0
1598252400000|2020-08-24 07:00:00|2057.66|2057.66|2056.76|2056.76|2064.11|2064.11|2053.18|2053.18|0
1598256000000|2020-08-24 08:00:00|2056.53|2056.53|2060.95|2060.95|2063.04|2063.04|2050.89|2050.89|0
1598259600000|2020-08-24 09:00:00|2060.78|2060.78|2057.68|2057.68|2062.89|2062.89|2056.53|2056.53|0
1598263200000|2020-08-24 10:00:00|2057.85|2057.85|2058.82|2058.82|2061.66|2061.66|2053.42|2053.42|0
1598266800000|2020-08-24 11:00:00|2058.75|2058.75|2057.14|2057.14|2061.22|2061.22|2054.17|2054.17|0
1598270400000|2020-08-24 12:00:00|2057.17|2057.17|2045.53|2045.53|2057.63|2057.63|2044.78|2044.78|0
1598274000000|2020-08-24 13:00:00|2045.7|2045.7|2052.26|2052.26|2052.51|2052.51|2037.7|2037.7|0
1598277600000|2020-08-24 14:00:00|2052.57|2052.57|2071.17|2071.17|2071.33|2071.33|2050.69|2050.69|0
1598281200000|2020-08-24 15:00:00|2071.05|2071.05|2078.33|2078.33|2078.64|2078.64|2070.94|2070.94|0
1598338800000|2020-08-25 07:00:00|2110.94|2110.94|2087.41|2087.41|2112.5|2112.5|2087.41|2087.41|0
1598342400000|2020-08-25 08:00:00|2087.24|2087.24|2073.33|2073.33|2087.33|2087.33|2069.2|2069.2|0
1598346000000|2020-08-25 09:00:00|2073.1|2073.1|2076.12|2076.12|2077.78|2077.78|2069.39|2069.39|0
1598349600000|2020-08-25 10:00:00|2076.06|2076.06|2077.69|2077.69|2079.86|2079.86|2071.32|2071.32|0
1598353200000|2020-08-25 11:00:00|2077.68|2077.68|2076.43|2076.43|2082.33|2082.33|2076.37|2076.37|0
1598356800000|2020-08-25 12:00:00|2076.47|2076.47|2069.86|2069.86|2080.45|2080.45|2069.42|2069.42|0
1598360400000|2020-08-25 13:00:00|2069.89|2069.89|2072.28|2072.28|2080.11|2080.11|2064.25|2064.25|0
1598364000000|2020-08-25 14:00:00|2072.24|2072.24|2064.06|2064.06|2074|2074|2056.99|2056.99|0
1598367600000|2020-08-25 15:00:00|2064.29|2064.29|2059.15|2059.15|2065|2065|2056.62|2056.62|0
1598425200000|2020-08-26 07:00:00|2060.07|2060.07|2062.3|2062.3|2068.67|2068.67|2059.32|2059.32|0
1598428800000|2020-08-26 08:00:00|2062.35|2062.35|2053.88|2053.88|2062.71|2062.71|2053.4|2053.4|0
1598432400000|2020-08-26 09:00:00|2054.04|2054.04|2052.54|2052.54|2062.09|2062.09|2051.57|2051.57|0
1598436000000|2020-08-26 10:00:00|2052.49|2052.49|2048.42|2048.42|2053.07|2053.07|2045.61|2045.61|0
1598439600000|2020-08-26 11:00:00|2048.02|2048.02|2047.81|2047.81|2052.58|2052.58|2045.53|2045.53|0
1598443200000|2020-08-26 12:00:00|2047.93|2047.93|2058.66|2058.66|2060.48|2060.48|2047.26|2047.26|0
1598446800000|2020-08-26 13:00:00|2058.83|2058.83|2055.59|2055.59|2062.2|2062.2|2049.17|2049.17|0
1598450400000|2020-08-26 14:00:00|2055.87|2055.87|2048.5|2048.5|2056.71|2056.71|2045.68|2045.68|0
1598454000000|2020-08-26 15:00:00|2048.34|2048.34|2055.08|2055.08|2055.08|2055.08|2047.96|2047.96|0
1598511600000|2020-08-27 07:00:00|2031.07|2031.07|2030.22|2030.22|2032.14|2032.14|2023.21|2023.21|0
1598515200000|2020-08-27 08:00:00|2030.28|2030.28|2028.36|2028.36|2030.35|2030.35|2019.05|2019.05|0
1598518800000|2020-08-27 09:00:00|2028.37|2028.37|2027.37|2027.37|2028.87|2028.87|2020.45|2020.45|0
1598522400000|2020-08-27 10:00:00|2027.2|2027.2|2036.91|2036.91|2037.17|2037.17|2026.74|2026.74|0
1598526000000|2020-08-27 11:00:00|2036.97|2036.97|2029.17|2029.17|2038.04|2038.04|2027.95|2027.95|0
1598529600000|2020-08-27 12:00:00|2029.21|2029.21|2036.92|2036.92|2040.7|2040.7|2028.57|2028.57|0
1598533200000|2020-08-27 13:00:00|2037.09|2037.09|2053.17|2053.17|2057.04|2057.04|2033.25|2033.25|0
1598536800000|2020-08-27 14:00:00|2052.67|2052.67|2047.8|2047.8|2055.79|2055.79|2044.41|2044.41|0
1598540400000|2020-08-27 15:00:00|2047.64|2047.64|2037.65|2037.65|2048.42|2048.42|2035.99|2035.99|0
1598598000000|2020-08-28 07:00:00|2052.56|2052.56|2052.29|2052.29|2055.14|2055.14|2038.69|2038.69|0
1598601600000|2020-08-28 08:00:00|2051.79|2051.79|2070.01|2070.01|2079.65|2079.65|2050.64|2050.64|0
1598605200000|2020-08-28 09:00:00|2070.11|2070.11|2072.52|2072.52|2073.32|2073.32|2063.11|2063.11|0
1598608800000|2020-08-28 10:00:00|2072.69|2072.69|2059.5|2059.5|2073.34|2073.34|2059.29|2059.29|0
1598612400000|2020-08-28 11:00:00|2059.44|2059.44|2062.94|2062.94|2063.9|2063.9|2057.72|2057.72|0
1598616000000|2020-08-28 12:00:00|2063.27|2063.27|2065.16|2065.16|2065.24|2065.24|2057.75|2057.75|0
1598619600000|2020-08-28 13:00:00|2065.19|2065.19|2065.54|2065.54|2070.34|2070.34|2059.77|2059.77|0
1598623200000|2020-08-28 14:00:00|2065.21|2065.21|2055.63|2055.63|2065.99|2065.99|2048.26|2048.26|0
1598626800000|2020-08-28 15:00:00|2055.68|2055.68|2050.18|2050.18|2057.97|2057.97|2049.01|2049.01|0
1598943600000|2020-09-01 07:00:00|1993.25|1993.25|2000.68|2000.68|2013.35|2013.35|1992.36|1992.36|0
1598947200000|2020-09-01 08:00:00|2001.51|2001.51|1979.96|1979.96|2005.25|2005.25|1979.03|1979.03|0
1598950800000|2020-09-01 09:00:00|1980.02|1980.02|1975.4|1975.4|1985.75|1985.75|1973.09|1973.09|0
1598954400000|2020-09-01 10:00:00|1975.46|1975.46|1980.97|1980.97|1983.14|1983.14|1974.32|1974.32|0
1598958000000|2020-09-01 11:00:00|1981.14|1981.14|1976.03|1976.03|1982.61|1982.61|1974.45|1974.45|0
1598961600000|2020-09-01 12:00:00|1975.95|1975.95|1969.9|1969.9|1981.04|1981.04|1969.75|1969.75|0
1598965200000|2020-09-01 13:00:00|1969.75|1969.75|1963.65|1963.65|1969.75|1969.75|1955.39|1955.39|0
1598968800000|2020-09-01 14:00:00|1963.68|1963.68|1964.36|1964.36|1983.36|1983.36|1963.68|1963.68|0
1598972400000|2020-09-01 15:00:00|1964.69|1964.69|1965.83|1965.83|1967.88|1967.88|1963.49|1963.49|0
1599030000000|2020-09-02 07:00:00|1988.32|1988.32|1971.63|1971.63|1991.86|1991.86|1971.21|1971.21|0
1599033600000|2020-09-02 08:00:00|1971.3|1971.3|1979.09|1979.09|1981.23|1981.23|1966.3|1966.3|0
1599037200000|2020-09-02 09:00:00|1979.13|1979.13|1975.69|1975.69|1980.24|1980.24|1970.22|1970.22|0
1599040800000|2020-09-02 10:00:00|1975.85|1975.85|1975.91|1975.91|1984.91|1984.91|1974.79|1974.79|0
1599044400000|2020-09-02 11:00:00|1975.84|1975.84|1976.76|1976.76|1983.13|1983.13|1973.56|1973.56|0
1599048000000|2020-09-02 12:00:00|1976.82|1976.82|1963.85|1963.85|1978.74|1978.74|1961.45|1961.45|0
1599051600000|2020-09-02 13:00:00|1964.13|1964.13|1970.32|1970.32|1970.32|1970.32|1958.79|1958.79|0
1599055200000|2020-09-02 14:00:00|1970.84|1970.84|1970.29|1970.29|1978.25|1978.25|1962.35|1962.35|0
1599058800000|2020-09-02 15:00:00|1970.28|1970.28|1968.85|1968.85|1974.24|1974.24|1964.55|1964.55|0
1599116400000|2020-09-03 07:00:00|1987.24|1987.24|2006.27|2006.27|2006.83|2006.83|1984.91|1984.91|0
1599120000000|2020-09-03 08:00:00|2006.15|2006.15|1999.15|1999.15|2015.75|2015.75|1999.03|1999.03|0
1599123600000|2020-09-03 09:00:00|1999.03|1999.03|1992.85|1992.85|2000.32|2000.32|1992.8|1992.8|0
1599127200000|2020-09-03 10:00:00|1993.02|1993.02|1994.25|1994.25|2000.28|2000.28|1990.83|1990.83|0
1599130800000|2020-09-03 11:00:00|1994.49|1994.49|1991.36|1991.36|2003.64|2003.64|1989.41|1989.41|0
1599134400000|2020-09-03 12:00:00|1991.03|1991.03|1994.48|1994.48|1996.86|1996.86|1990.83|1990.83|0
1599138000000|2020-09-03 13:00:00|1994.37|1994.37|1996.52|1996.52|1998.38|1998.38|1982|1982|0
1599141600000|2020-09-03 14:00:00|1996.35|1996.35|1980.84|1980.84|1999.67|1999.67|1976.17|1976.17|0
1599145200000|2020-09-03 15:00:00|1981|1981|1959.41|1959.41|1981.52|1981.52|1955.05|1955.05|0
1599202800000|2020-09-04 07:00:00|1969.64|1969.64|1992.61|1992.61|1994.43|1994.43|1969.39|1969.39|0
1599206400000|2020-09-04 08:00:00|1992.44|1992.44|1979.37|1979.37|1994.65|1994.65|1979.37|1979.37|0
1599210000000|2020-09-04 09:00:00|1978.87|1978.87|1994.72|1994.72|1995.23|1995.23|1977.14|1977.14|0
1599213600000|2020-09-04 10:00:00|1994.76|1994.76|2000.67|2000.67|2003.04|2003.04|1989.61|1989.61|0
1599217200000|2020-09-04 11:00:00|2000.72|2000.72|1987.88|1987.88|2001.2|2001.2|1987.11|1987.11|0
1599220800000|2020-09-04 12:00:00|1988.21|1988.21|1987.72|1987.72|1999.9|1999.9|1987.72|1987.72|0
1599224400000|2020-09-04 13:00:00|1987.55|1987.55|1990.75|1990.75|2000.72|2000.72|1987.02|1987.02|0
1599228000000|2020-09-04 14:00:00|1990.98|1990.98|1974.76|1974.76|1998.27|1998.27|1970.01|1970.01|0
1599231600000|2020-09-04 15:00:00|1974.59|1974.59|1970.96|1970.96|1975.3|1975.3|1965.39|1965.39|0
1599462000000|2020-09-07 07:00:00|1987.61|1987.61|1979.8|1979.8|1988.16|1988.16|1972.86|1972.86|0
1599465600000|2020-09-07 08:00:00|1979.85|1979.85|1961|1961|1984.02|1984.02|1960.61|1960.61|0
1599469200000|2020-09-07 09:00:00|1961.06|1961.06|1972.82|1972.82|1975.22|1975.22|1958.33|1958.33|0
1599472800000|2020-09-07 10:00:00|1972.76|1972.76|1972.51|1972.51|1983.25|1983.25|1971.03|1971.03|0
1599476400000|2020-09-07 11:00:00|1972.49|1972.49|1981.17|1981.17|1981.47|1981.47|1971.68|1971.68|0
1599480000000|2020-09-07 12:00:00|1981.13|1981.13|1983.79|1983.79|1984.83|1984.83|1980.36|1980.36|0
1599483600000|2020-09-07 13:00:00|1983.68|1983.68|1987.99|1987.99|1991.77|1991.77|1981.57|1981.57|0
1599487200000|2020-09-07 14:00:00|1987.66|1987.66|1993.79|1993.79|1995.87|1995.87|1987.35|1987.35|0
1599490800000|2020-09-07 15:00:00|1993.84|1993.84|1991.04|1991.04|1996.22|1996.22|1989.93|1989.93|0
1599548400000|2020-09-08 07:00:00|2005.72|2005.72|1998.29|1998.29|2010.73|2010.73|1996.71|1996.71|0
1599552000000|2020-09-08 08:00:00|1998.17|1998.17|1974.75|1974.75|2002.79|2002.79|1973.49|1973.49|0
1599555600000|2020-09-08 09:00:00|1974.42|1974.42|1978.87|1978.87|1983.08|1983.08|1971.52|1971.52|0
1599559200000|2020-09-08 10:00:00|1978.83|1978.83|1973.59|1973.59|1985.07|1985.07|1972.87|1972.87|0
1599562800000|2020-09-08 11:00:00|1974.41|1974.41|1977.07|1977.07|1977.76|1977.76|1969.82|1969.82|0
1599566400000|2020-09-08 12:00:00|1976.9|1976.9|1962.96|1962.96|1977.14|1977.14|1959.46|1959.46|0
1599570000000|2020-09-08 13:00:00|1962.88|1962.88|1965.47|1965.47|1971.83|1971.83|1960.81|1960.81|0
1599573600000|2020-09-08 14:00:00|1965.63|1965.63|1957.9|1957.9|1969.59|1969.59|1952.04|1952.04|0
1599577200000|2020-09-08 15:00:00|1957.74|1957.74|1966.58|1966.58|1969.8|1969.8|1955.85|1955.85|0
1599634800000|2020-09-09 07:00:00|1971.71|1971.71|1974.11|1974.11|1986.68|1986.68|1963.78|1963.78|0
1599638400000|2020-09-09 08:00:00|1974.06|1974.06|1967.57|1967.57|1984.46|1984.46|1967.45|1967.45|0
1599642000000|2020-09-09 09:00:00|1967.51|1967.51|1977.66|1977.66|1978.13|1978.13|1962.47|1962.47|0
1599645600000|2020-09-09 10:00:00|1977.61|1977.61|1968.56|1968.56|1979.39|1979.39|1967.32|1967.32|0
1599649200000|2020-09-09 11:00:00|1968.62|1968.62|1980.19|1980.19|1981.56|1981.56|1963.21|1963.21|0
1599652800000|2020-09-09 12:00:00|1980.15|1980.15|1981.8|1981.8|1982.01|1982.01|1976.02|1976.02|0
1599656400000|2020-09-09 13:00:00|1981.74|1981.74|1995.31|1995.31|1995.43|1995.43|1981.14|1981.14|0
1599660000000|2020-09-09 14:00:00|1995.48|1995.48|1986.13|1986.13|1996.57|1996.57|1982.39|1982.39|0
1599663600000|2020-09-09 15:00:00|1986.14|1986.14|1998.25|1998.25|1998.74|1998.74|1986.14|1986.14|0
1599721200000|2020-09-10 07:00:00|1983.31|1983.31|1974.8|1974.8|1985.27|1985.27|1972.68|1972.68|0
1599724800000|2020-09-10 08:00:00|1974.28|1974.28|1952.8|1952.8|1974.28|1974.28|1952.11|1952.11|0
1599728400000|2020-09-10 09:00:00|1952.64|1952.64|1967|1967|1967.36|1967.36|1951.31|1951.31|0
1599732000000|2020-09-10 10:00:00|1966.92|1966.92|1960.21|1960.21|1967.39|1967.39|1954.47|1954.47|0
1599735600000|2020-09-10 11:00:00|1959.69|1959.69|1976.8|1976.8|1977.74|1977.74|1958.81|1958.81|0
1599739200000|2020-09-10 12:00:00|1976.75|1976.75|1980.93|1980.93|1984.09|1984.09|1976.69|1976.69|0
1599742800000|2020-09-10 13:00:00|1981.04|1981.04|1996.13|1996.13|2002.45|2002.45|1980.77|1980.77|0
1599746400000|2020-09-10 14:00:00|1996.24|1996.24|1978.56|1978.56|1999.12|1999.12|1978.09|1978.09|0
1599750000000|2020-09-10 15:00:00|1978.58|1978.58|1987.88|1987.88|1990.99|1990.99|1977.92|1977.92|0
1599807600000|2020-09-11 07:00:00|1968.55|1968.55|1975.9|1975.9|1979.05|1979.05|1965.91|1965.91|0
1599811200000|2020-09-11 08:00:00|1975.86|1975.86|1965.43|1965.43|1977.06|1977.06|1964.25|1964.25|0
1599814800000|2020-09-11 09:00:00|1965.37|1965.37|1968.2|1968.2|1970.85|1970.85|1965.2|1965.2|0
1599818400000|2020-09-11 10:00:00|1968.14|1968.14|1968.27|1968.27|1973.7|1973.7|1961.2|1961.2|0
1599822000000|2020-09-11 11:00:00|1968.22|1968.22|1965.7|1965.7|1971.58|1971.58|1963.46|1963.46|0
1599825600000|2020-09-11 12:00:00|1965.69|1965.69|1960.67|1960.67|1967.43|1967.43|1957.37|1957.37|0
1599829200000|2020-09-11 13:00:00|1960.88|1960.88|1959.26|1959.26|1967.16|1967.16|1957.68|1957.68|0
1599832800000|2020-09-11 14:00:00|1959.65|1959.65|1960.1|1960.1|1969|1969|1959.49|1959.49|0
1599836400000|2020-09-11 15:00:00|1960.12|1960.12|1963.69|1963.69|1968.51|1968.51|1959.84|1959.84|0
1600066800000|2020-09-14 07:00:00|1967.03|1967.03|1965.67|1965.67|1972.64|1972.64|1963.45|1963.45|0
1600070400000|2020-09-14 08:00:00|1965.72|1965.72|1959.27|1959.27|1967.8|1967.8|1956.69|1956.69|0
1600074000000|2020-09-14 09:00:00|1959.35|1959.35|1955.75|1955.75|1962.39|1962.39|1955.06|1955.06|0
1600077600000|2020-09-14 10:00:00|1955.69|1955.69|1958.04|1958.04|1958.04|1958.04|1951.71|1951.71|0
1600081200000|2020-09-14 11:00:00|1957.93|1957.93|1968.99|1968.99|1969.49|1969.49|1957.59|1957.59|0
1600084800000|2020-09-14 12:00:00|1969.17|1969.17|1978.65|1978.65|1979.01|1979.01|1969.17|1969.17|0
1600088400000|2020-09-14 13:00:00|1978.69|1978.69|1972.24|1972.24|1979.06|1979.06|1962.54|1962.54|0
1600092000000|2020-09-14 14:00:00|1972.29|1972.29|1969.57|1969.57|1973.4|1973.4|1967.45|1967.45|0
1600095600000|2020-09-14 15:00:00|1969.29|1969.29|1972.53|1972.53|1972.65|1972.65|1967.02|1967.02|0
1600153200000|2020-09-15 07:00:00|1957.08|1957.08|1955.64|1955.64|1966.25|1966.25|1953.82|1953.82|0
1600156800000|2020-09-15 08:00:00|1955.29|1955.29|1959.44|1959.44|1965.01|1965.01|1947.11|1947.11|0
1600160400000|2020-09-15 09:00:00|1959.5|1959.5|1965.92|1965.92|1970.91|1970.91|1959.39|1959.39|0
1600164000000|2020-09-15 10:00:00|1965.91|1965.91|1969.3|1969.3|1970.54|1970.54|1960.07|1960.07|0
1600167600000|2020-09-15 11:00:00|1969.37|1969.37|1966.86|1966.86|1970.52|1970.52|1965.08|1965.08|0
1600171200000|2020-09-15 12:00:00|1967.03|1967.03|1976.06|1976.06|1976.06|1976.06|1962.63|1962.63|0
1600174800000|2020-09-15 13:00:00|1975.98|1975.98|1955.94|1955.94|1976.34|1976.34|1955.04|1955.04|0
1600178400000|2020-09-15 14:00:00|1956.05|1956.05|1969.84|1969.84|1969.84|1969.84|1952.63|1952.63|0
1600182000000|2020-09-15 15:00:00|1969.9|1969.9|1967.74|1967.74|1972.32|1972.32|1965.88|1965.88|0
1600239600000|2020-09-16 07:00:00|1942.92|1942.92|1937.03|1937.03|1944.05|1944.05|1935.54|1935.54|0
1600243200000|2020-09-16 08:00:00|1937.36|1937.36|1940.26|1940.26|1948.81|1948.81|1935.81|1935.81|0
1600246800000|2020-09-16 09:00:00|1940.09|1940.09|1945.05|1945.05|1949.86|1949.86|1940.09|1940.09|0
1600250400000|2020-09-16 10:00:00|1945.04|1945.04|1936.01|1936.01|1945.14|1945.14|1933.89|1933.89|0
1600254000000|2020-09-16 11:00:00|1935.89|1935.89|1937.44|1937.44|1938.42|1938.42|1932.58|1932.58|0
1600257600000|2020-09-16 12:00:00|1937.38|1937.38|1932.83|1932.83|1937.38|1937.38|1929.1|1929.1|0
1600261200000|2020-09-16 13:00:00|1932.82|1932.82|1927.28|1927.28|1933.21|1933.21|1923.41|1923.41|0
1600264800000|2020-09-16 14:00:00|1926.95|1926.95|1941.05|1941.05|1944.73|1944.73|1926.95|1926.95|0
1600268400000|2020-09-16 15:00:00|1941.11|1941.11|1952.23|1952.23|1953.62|1953.62|1940.75|1940.75|0
1600326000000|2020-09-17 07:00:00|1901.34|1901.34|1899.94|1899.94|1907.2|1907.2|1895.37|1895.37|0
1600329600000|2020-09-17 08:00:00|1900.11|1900.11|1912.4|1912.4|1912.48|1912.48|1899.02|1899.02|0
1600333200000|2020-09-17 09:00:00|1912.41|1912.41|1907.24|1907.24|1914.89|1914.89|1904.21|1904.21|0
1600336800000|2020-09-17 10:00:00|1907.21|1907.21|1910.55|1910.55|1916.23|1916.23|1905.37|1905.37|0
1600340400000|2020-09-17 11:00:00|1910.32|1910.32|1905|1905|1915.51|1915.51|1904.89|1904.89|0
1600344000000|2020-09-17 12:00:00|1905.06|1905.06|1909.38|1909.38|1910.07|1910.07|1902.25|1902.25|0
1600347600000|2020-09-17 13:00:00|1909.55|1909.55|1917.23|1917.23|1921.76|1921.76|1908.43|1908.43|0
1600351200000|2020-09-17 14:00:00|1917.24|1917.24|1914.61|1914.61|1927.62|1927.62|1914.33|1914.33|0
1600354800000|2020-09-17 15:00:00|1914.78|1914.78|1919.49|1919.49|1920.91|1920.91|1914.78|1914.78|0
1600412400000|2020-09-18 07:00:00|1894.15|1894.15|1886.66|1886.66|1895.94|1895.94|1880.1|1880.1|0
1600416000000|2020-09-18 08:00:00|1886.49|1886.49|1889.55|1889.55|1897.3|1897.3|1885.05|1885.05|0
1600419600000|2020-09-18 09:00:00|1889.47|1889.47|1880.32|1880.32|1903.1|1903.1|1879.42|1879.42|0
1600423200000|2020-09-18 10:00:00|1880.65|1880.65|1883.77|1883.77|1889.68|1889.68|1878.67|1878.67|0
1600426800000|2020-09-18 11:00:00|1883.85|1883.85|1883.81|1883.81|1887.44|1887.44|1882.41|1882.41|0
1600430400000|2020-09-18 12:00:00|1884.14|1884.14|1878.55|1878.55|1884.26|1884.26|1874.05|1874.05|0
1600434000000|2020-09-18 13:00:00|1878.54|1878.54|1874.83|1874.83|1882.84|1882.84|1872.94|1872.94|0
1600437600000|2020-09-18 14:00:00|1874.89|1874.89|1870.26|1870.26|1882.25|1882.25|1869.87|1869.87|0
1600441200000|2020-09-18 15:00:00|1870.2|1870.2|1872.73|1872.73|1879.72|1879.72|1870.2|1870.2|0
1600671600000|2020-09-21 07:00:00|1796.77|1796.77|1784.42|1784.42|1804.84|1804.84|1772.55|1772.55|0
1600675200000|2020-09-21 08:00:00|1784.49|1784.49|1762.58|1762.58|1784.49|1784.49|1762.48|1762.48|0
1600678800000|2020-09-21 09:00:00|1762.67|1762.67|1740.86|1740.86|1764.88|1764.88|1740.54|1740.54|0
1600682400000|2020-09-21 10:00:00|1740.97|1740.97|1748.58|1748.58|1752.29|1752.29|1737.94|1737.94|0
1600686000000|2020-09-21 11:00:00|1748.73|1748.73|1769.56|1769.56|1769.68|1769.68|1748.73|1748.73|0
1600689600000|2020-09-21 12:00:00|1769.47|1769.47|1773.46|1773.46|1775.07|1775.07|1764.33|1764.33|0
1600693200000|2020-09-21 13:00:00|1773.62|1773.62|1786.54|1786.54|1788.97|1788.97|1769.36|1769.36|0
1600696800000|2020-09-21 14:00:00|1786.71|1786.71|1768.79|1768.79|1790.17|1790.17|1764.39|1764.39|0
1600700400000|2020-09-21 15:00:00|1768.4|1768.4|1762.77|1762.77|1769.83|1769.83|1760.82|1760.82|0
1600758000000|2020-09-22 07:00:00|1754.64|1754.64|1776.56|1776.56|1779.47|1779.47|1752.81|1752.81|0
1600761600000|2020-09-22 08:00:00|1777.29|1777.29|1753.08|1753.08|1777.87|1777.87|1749.28|1749.28|0
1600765200000|2020-09-22 09:00:00|1753.07|1753.07|1761.55|1761.55|1763.82|1763.82|1750.68|1750.68|0
1600768800000|2020-09-22 10:00:00|1761.48|1761.48|1768.97|1768.97|1770.5|1770.5|1757.5|1757.5|0
1600772400000|2020-09-22 11:00:00|1769.19|1769.19|1778.99|1778.99|1790.63|1790.63|1769.19|1769.19|0
1600776000000|2020-09-22 12:00:00|1778.49|1778.49|1789.22|1789.22|1790.15|1790.15|1776.69|1776.69|0
1600779600000|2020-09-22 13:00:00|1789.21|1789.21|1792.05|1792.05|1806.04|1806.04|1788.73|1788.73|0
1600783200000|2020-09-22 14:00:00|1792.7|1792.7|1772.19|1772.19|1794.66|1794.66|1772.01|1772.01|0
1600786800000|2020-09-22 15:00:00|1772.02|1772.02|1778.81|1778.81|1783.4|1783.4|1769.33|1769.33|0
1600844400000|2020-09-23 07:00:00|1774.52|1774.52|1806.24|1806.24|1808.32|1808.32|1772.35|1772.35|0
1600848000000|2020-09-23 08:00:00|1806.74|1806.74|1829.46|1829.46|1829.92|1829.92|1803.34|1803.34|0
1600851600000|2020-09-23 09:00:00|1829.29|1829.29|1822.32|1822.32|1831.67|1831.67|1817.53|1817.53|0
1600855200000|2020-09-23 10:00:00|1822.18|1822.18|1823.52|1823.52|1825.59|1825.59|1813.33|1813.33|0
1600858800000|2020-09-23 11:00:00|1823.36|1823.36|1816.43|1816.43|1825.61|1825.61|1816.34|1816.34|0
1600862400000|2020-09-23 12:00:00|1816.57|1816.57|1819.47|1819.47|1823.05|1823.05|1813.65|1813.65|0
1600866000000|2020-09-23 13:00:00|1819.53|1819.53|1811.25|1811.25|1826.23|1826.23|1809.1|1809.1|0
1600869600000|2020-09-23 14:00:00|1811.89|1811.89|1802.01|1802.01|1814.18|1814.18|1797.97|1797.97|0
1600873200000|2020-09-23 15:00:00|1801.89|1801.89|1792.58|1792.58|1804.78|1804.78|1791.13|1791.13|0
1600930800000|2020-09-24 07:00:00|1770.81|1770.81|1783.88|1783.88|1784.38|1784.38|1765.99|1765.99|0
1600934400000|2020-09-24 08:00:00|1784.04|1784.04|1782.98|1782.98|1785.19|1785.19|1776|1776|0
1600938000000|2020-09-24 09:00:00|1783.09|1783.09|1794.84|1794.84|1795.46|1795.46|1777.52|1777.52|0
1600941600000|2020-09-24 10:00:00|1794.76|1794.76|1800.64|1800.64|1806.96|1806.96|1794.47|1794.47|0
1600945200000|2020-09-24 11:00:00|1800.79|1800.79|1804.14|1804.14|1810.88|1810.88|1796.48|1796.48|0
1600948800000|2020-09-24 12:00:00|1803.8|1803.8|1796.73|1796.73|1805.5|1805.5|1794.13|1794.13|0
1600952400000|2020-09-24 13:00:00|1796.77|1796.77|1782.68|1782.68|1797.48|1797.48|1773.42|1773.42|0
1600956000000|2020-09-24 14:00:00|1782.48|1782.48|1774.22|1774.22|1791.77|1791.77|1773.05|1773.05|0
1600959600000|2020-09-24 15:00:00|1774.28|1774.28|1776.71|1776.71|1780.83|1780.83|1773.17|1773.17|0
1601017200000|2020-09-25 07:00:00|1781.14|1781.14|1777.88|1777.88|1785.06|1785.06|1774.04|1774.04|0
1601020800000|2020-09-25 08:00:00|1777.87|1777.87|1777.58|1777.58|1781.04|1781.04|1766.19|1766.19|0
1601024400000|2020-09-25 09:00:00|1777.64|1777.64|1763.95|1763.95|1777.94|1777.94|1757.82|1757.82|0
1601028000000|2020-09-25 10:00:00|1763.62|1763.62|1753.09|1753.09|1766.86|1766.86|1749.26|1749.26|0
1601031600000|2020-09-25 11:00:00|1753.12|1753.12|1758.31|1758.31|1759.66|1759.66|1751.39|1751.39|0
1601035200000|2020-09-25 12:00:00|1758.23|1758.23|1752.84|1752.84|1761.04|1761.04|1749.46|1749.46|0
1601038800000|2020-09-25 13:00:00|1752.79|1752.79|1760.16|1760.16|1763.85|1763.85|1751.15|1751.15|0
1601042400000|2020-09-25 14:00:00|1760.07|1760.07|1757.81|1757.81|1766.23|1766.23|1753.51|1753.51|0
1601046000000|2020-09-25 15:00:00|1757.88|1757.88|1757.11|1757.11|1758.41|1758.41|1751.63|1751.63|0
1601276400000|2020-09-28 07:00:00|1881.72|1881.72|1882.82|1882.82|1887.2|1887.2|1877.59|1877.59|0
1601280000000|2020-09-28 08:00:00|1882.65|1882.65|1869.55|1869.55|1882.69|1882.69|1867.54|1867.54|0
1601283600000|2020-09-28 09:00:00|1869.52|1869.52|1883.17|1883.17|1890.31|1890.31|1866.01|1866.01|0
1601287200000|2020-09-28 10:00:00|1883.22|1883.22|1879.02|1879.02|1894.76|1894.76|1878.29|1878.29|0
1601290800000|2020-09-28 11:00:00|1878.08|1878.08|1881.78|1881.78|1883.58|1883.58|1873.1|1873.1|0
1601294400000|2020-09-28 12:00:00|1881.87|1881.87|1894.63|1894.63|1895.75|1895.75|1881.87|1881.87|0
1601298000000|2020-09-28 13:00:00|1894.59|1894.59|1888.61|1888.61|1894.59|1894.59|1879.94|1879.94|0
1601301600000|2020-09-28 14:00:00|1888.58|1888.58|1900.45|1900.45|1901.3|1901.3|1885.8|1885.8|0
1601305200000|2020-09-28 15:00:00|1899.91|1899.91|1905.18|1905.18|1905.9|1905.9|1895.11|1895.11|0
1601362800000|2020-09-29 07:00:00|1875.45|1875.45|1864.82|1864.82|1879.33|1879.33|1864.59|1864.59|0
1601366400000|2020-09-29 08:00:00|1865.15|1865.15|1851.88|1851.88|1865.29|1865.29|1849|1849|0
1601370000000|2020-09-29 09:00:00|1851.55|1851.55|1853.06|1853.06|1853.5|1853.5|1847.6|1847.6|0
1601373600000|2020-09-29 10:00:00|1853.17|1853.17|1853.29|1853.29|1858.58|1858.58|1852.47|1852.47|0
1601377200000|2020-09-29 11:00:00|1853.62|1853.62|1858.67|1858.67|1862.34|1862.34|1853.62|1853.62|0
1601380800000|2020-09-29 12:00:00|1858.63|1858.63|1861.75|1861.75|1863.79|1863.79|1852.76|1852.76|0
1601384400000|2020-09-29 13:00:00|1861.58|1861.58|1856.94|1856.94|1868.23|1868.23|1855|1855|0
1601388000000|2020-09-29 14:00:00|1857.08|1857.08|1854.29|1854.29|1869.04|1869.04|1850.56|1850.56|0
1601391600000|2020-09-29 15:00:00|1854.07|1854.07|1857.85|1857.85|1860.92|1860.92|1852.47|1852.47|0
1601449200000|2020-09-30 07:00:00|1855.56|1855.56|1852.44|1852.44|1871.71|1871.71|1851.31|1851.31|0
1601452800000|2020-09-30 08:00:00|1852.42|1852.42|1863.98|1863.98|1866.23|1866.23|1846.54|1846.54|0
1601456400000|2020-09-30 09:00:00|1863.89|1863.89|1862.22|1862.22|1867.94|1867.94|1858.55|1858.55|0
1601460000000|2020-09-30 10:00:00|1861.97|1861.97|1858.24|1858.24|1867.58|1867.58|1854.85|1854.85|0
1601463600000|2020-09-30 11:00:00|1857.74|1857.74|1863.2|1863.2|1863.2|1863.2|1855.69|1855.69|0
1601467200000|2020-09-30 12:00:00|1863.26|1863.26|1877.01|1877.01|1880.2|1880.2|1862.73|1862.73|0
1601470800000|2020-09-30 13:00:00|1877.06|1877.06|1888.13|1888.13|1894.62|1894.62|1874.43|1874.43|0
1601474400000|2020-09-30 14:00:00|1887.96|1887.96|1884.11|1884.11|1896.8|1896.8|1884.03|1884.03|0
1601478000000|2020-09-30 15:00:00|1883.95|1883.95|1871.1|1871.1|1888.59|1888.59|1870.16|1870.16|0
1601535600000|2020-10-01 07:00:00|1903.87|1903.87|1883.25|1883.25|1905.66|1905.66|1877.92|1877.92|0
1601539200000|2020-10-01 08:00:00|1883.08|1883.08|1866.97|1866.97|1883.77|1883.77|1866.97|1866.97|0
1601542800000|2020-10-01 09:00:00|1866.79|1866.79|1874.69|1874.69|1879.73|1879.73|1865.35|1865.35|0
1601546400000|2020-10-01 10:00:00|1874.57|1874.57|1873.69|1873.69|1878.67|1878.67|1869.9|1869.9|0
1601550000000|2020-10-01 11:00:00|1873.75|1873.75|1891.6|1891.6|1891.76|1891.76|1873.75|1873.75|0
1601553600000|2020-10-01 12:00:00|1891.71|1891.71|1875.06|1875.06|1892.59|1892.59|1874.48|1874.48|0
1601557200000|2020-10-01 13:00:00|1874.89|1874.89|1876.41|1876.41|1887.09|1887.09|1871.14|1871.14|0
1601560800000|2020-10-01 14:00:00|1876.38|1876.38|1884.71|1884.71|1884.9|1884.9|1869.1|1869.1|0
1601564400000|2020-10-01 15:00:00|1884.68|1884.68|1885.55|1885.55|1888.66|1888.66|1882.41|1882.41|0
1601622000000|2020-10-02 07:00:00|1875.18|1875.18|1872.89|1872.89|1881.1|1881.1|1868.14|1868.14|0
1601625600000|2020-10-02 08:00:00|1873.23|1873.23|1882.75|1882.75|1889.76|1889.76|1873.06|1873.06|0
1601629200000|2020-10-02 09:00:00|1882.58|1882.58|1878.78|1878.78|1887.57|1887.57|1876.9|1876.9|0
1601632800000|2020-10-02 10:00:00|1878.45|1878.45|1876.91|1876.91|1882.09|1882.09|1871.23|1871.23|0
1601636400000|2020-10-02 11:00:00|1876.9|1876.9|1874.43|1874.43|1877.46|1877.46|1872.96|1872.96|0
1601640000000|2020-10-02 12:00:00|1874.48|1874.48|1875.46|1875.46|1879.9|1879.9|1870.89|1870.89|0
1601643600000|2020-10-02 13:00:00|1875.45|1875.45|1885.86|1885.86|1893.81|1893.81|1869.79|1869.79|0
1601647200000|2020-10-02 14:00:00|1885.87|1885.87|1893.19|1893.19|1898.89|1898.89|1885.78|1885.78|0
1601650800000|2020-10-02 15:00:00|1893.41|1893.41|1902.29|1902.29|1903.66|1903.66|1892.64|1892.64|0
1601881200000|2020-10-05 07:00:00|1936.7|1936.7|1912.71|1912.71|1938.63|1938.63|1911.28|1911.28|0
1601884800000|2020-10-05 08:00:00|1912.54|1912.54|1917.76|1917.76|1920.41|1920.41|1912.26|1912.26|0
1601888400000|2020-10-05 09:00:00|1917.7|1917.7|1918.83|1918.83|1924.92|1924.92|1915.48|1915.48|0
1601892000000|2020-10-05 10:00:00|1918.64|1918.64|1922.65|1922.65|1922.71|1922.71|1915.02|1915.02|0
1601895600000|2020-10-05 11:00:00|1922.49|1922.49|1920.61|1920.61|1925.55|1925.55|1918.68|1918.68|0
1601899200000|2020-10-05 12:00:00|1920.44|1920.44|1907.29|1907.29|1920.47|1920.47|1906.53|1906.53|0
1601902800000|2020-10-05 13:00:00|1907.06|1907.06|1901.43|1901.43|1911.46|1911.46|1898.64|1898.64|0
1601906400000|2020-10-05 14:00:00|1901.68|1901.68|1911.54|1911.54|1913.05|1913.05|1898.51|1898.51|0
1601910000000|2020-10-05 15:00:00|1911.51|1911.51|1918.31|1918.31|1919.51|1919.51|1909.94|1909.94|0
1601967600000|2020-10-06 07:00:00|1922.76|1922.76|1922.06|1922.06|1924.61|1924.61|1915.12|1915.12|0
1601971200000|2020-10-06 08:00:00|1922.1|1922.1|1930.45|1930.45|1930.97|1930.97|1920.69|1920.69|0
1601974800000|2020-10-06 09:00:00|1930.34|1930.34|1940.55|1940.55|1942.3|1942.3|1928.71|1928.71|0
1601978400000|2020-10-06 10:00:00|1940.61|1940.61|1948.38|1948.38|1948.38|1948.38|1935.65|1935.65|0
1601982000000|2020-10-06 11:00:00|1948.32|1948.32|1951|1951|1952.91|1952.91|1947.58|1947.58|0
1601985600000|2020-10-06 12:00:00|1951.06|1951.06|1960.97|1960.97|1961.73|1961.73|1949.5|1949.5|0
1601989200000|2020-10-06 13:00:00|1960.94|1960.94|1952.55|1952.55|1964.04|1964.04|1952.35|1952.35|0
1601992800000|2020-10-06 14:00:00|1952.61|1952.61|1960.81|1960.81|1961.79|1961.79|1950.61|1950.61|0
1601996400000|2020-10-06 15:00:00|1960.98|1960.98|1960.84|1960.84|1963|1963|1959.34|1959.34|0
1602054000000|2020-10-07 07:00:00|1961.8|1961.8|1959.54|1959.54|1965.14|1965.14|1953.9|1953.9|0
1602057600000|2020-10-07 08:00:00|1959.58|1959.58|1963.5|1963.5|1964.87|1964.87|1956.56|1956.56|0
1602061200000|2020-10-07 09:00:00|1963.61|1963.61|1963.55|1963.55|1964.87|1964.87|1958.16|1958.16|0
1602064800000|2020-10-07 10:00:00|1963.38|1963.38|1978.48|1978.48|1980.42|1980.42|1961.65|1961.65|0
1602068400000|2020-10-07 11:00:00|1978.52|1978.52|1976.51|1976.51|1978.97|1978.97|1970.4|1970.4|0
1602072000000|2020-10-07 12:00:00|1976.4|1976.4|1981.68|1981.68|1983.91|1983.91|1974.93|1974.93|0
1602075600000|2020-10-07 13:00:00|1981.52|1981.52|1988.27|1988.27|1991.84|1991.84|1981.52|1981.52|0
1602079200000|2020-10-07 14:00:00|1987.93|1987.93|1982.86|1982.86|1989.34|1989.34|1979.24|1979.24|0
1602082800000|2020-10-07 15:00:00|1982.8|1982.8|1978.76|1978.76|1983.86|1983.86|1976.8|1976.8|0
1602140400000|2020-10-08 07:00:00|1963.28|1963.28|1973.94|1973.94|1979.03|1979.03|1960.99|1960.99|0
1602144000000|2020-10-08 08:00:00|1974.17|1974.17|1976.36|1976.36|1977.78|1977.78|1965.11|1965.11|0
1602147600000|2020-10-08 09:00:00|1976.69|1976.69|1984.15|1984.15|1985.54|1985.54|1974.74|1974.74|0
1602151200000|2020-10-08 10:00:00|1984.09|1984.09|1986.18|1986.18|1996.05|1996.05|1981.57|1981.57|0
1602154800000|2020-10-08 11:00:00|1986.16|1986.16|1985.93|1985.93|1988.73|1988.73|1982.72|1982.72|0
1602158400000|2020-10-08 12:00:00|1986.04|1986.04|1986.76|1986.76|1991.4|1991.4|1983.64|1983.64|0
1602162000000|2020-10-08 13:00:00|1987.15|1987.15|1980|1980|1987.91|1987.91|1978.18|1978.18|0
1602165600000|2020-10-08 14:00:00|1979.88|1979.88|1991.17|1991.17|1994.59|1994.59|1976.22|1976.22|0
1602169200000|2020-10-08 15:00:00|1991.12|1991.12|1984.93|1984.93|1992.39|1992.39|1984.59|1984.59|0
1602226800000|2020-10-09 07:00:00|1975.72|1975.72|1984.74|1984.74|1987.21|1987.21|1970.5|1970.5|0
1602230400000|2020-10-09 08:00:00|1984.73|1984.73|1980.91|1980.91|1990.52|1990.52|1978.64|1978.64|0
1602234000000|2020-10-09 09:00:00|1980.74|1980.74|1989.11|1989.11|1990.31|1990.31|1980.15|1980.15|0
1602237600000|2020-10-09 10:00:00|1989.16|1989.16|1973|1973|1989.16|1989.16|1972.9|1972.9|0
1602241200000|2020-10-09 11:00:00|1972.88|1972.88|1983.57|1983.57|1984.02|1984.02|1972.87|1972.87|0
1602244800000|2020-10-09 12:00:00|1983.61|1983.61|1994.14|1994.14|1994.4|1994.4|1983.31|1983.31|0
1602248400000|2020-10-09 13:00:00|1994.31|1994.31|1978.87|1978.87|1994.74|1994.74|1975.75|1975.75|0
1602252000000|2020-10-09 14:00:00|1978.91|1978.91|1966.45|1966.45|1979.69|1979.69|1964.03|1964.03|0
1602255600000|2020-10-09 15:00:00|1966.39|1966.39|1966.72|1966.72|1969.73|1969.73|1963.04|1963.04|0
1602486000000|2020-10-12 07:00:00|1968.84|1968.84|1967.66|1967.66|1977.7|1977.7|1965.22|1965.22|0
1602489600000|2020-10-12 08:00:00|1967.5|1967.5|1969.71|1969.71|1983.95|1983.95|1965.78|1965.78|0
1602493200000|2020-10-12 09:00:00|1969.68|1969.68|1974.81|1974.81|1976.7|1976.7|1969.3|1969.3|0
1602496800000|2020-10-12 10:00:00|1974.85|1974.85|1978.5|1978.5|1979.08|1979.08|1971.58|1971.58|0
1602500400000|2020-10-12 11:00:00|1978.39|1978.39|1978.15|1978.15|1979.37|1979.37|1972.9|1972.9|0
1602504000000|2020-10-12 12:00:00|1978.1|1978.1|1978.35|1978.35|1983.73|1983.73|1977.22|1977.22|0
1602507600000|2020-10-12 13:00:00|1978.24|1978.24|1965.99|1965.99|1978.24|1978.24|1961.88|1961.88|0
1602511200000|2020-10-12 14:00:00|1966.16|1966.16|1961.52|1961.52|1966.29|1966.29|1959.59|1959.59|0
1602514800000|2020-10-12 15:00:00|1961.53|1961.53|1958.4|1958.4|1963.98|1963.98|1958.4|1958.4|0
1602572400000|2020-10-13 07:00:00|1951.2|1951.2|1932.55|1932.55|1951.24|1951.24|1932.38|1932.38|0
1602576000000|2020-10-13 08:00:00|1932.6|1932.6|1929.77|1929.77|1939.72|1939.72|1927.44|1927.44|0
1602579600000|2020-10-13 09:00:00|1929.62|1929.62|1924.31|1924.31|1931.95|1931.95|1922.39|1922.39|0
1602583200000|2020-10-13 10:00:00|1924.25|1924.25|1919.25|1919.25|1924.68|1924.68|1916.14|1916.14|0
1602586800000|2020-10-13 11:00:00|1919.3|1919.3|1926.53|1926.53|1935.36|1935.36|1918.93|1918.93|0
1602590400000|2020-10-13 12:00:00|1926.47|1926.47|1926.15|1926.15|1932.12|1932.12|1923.79|1923.79|0
1602594000000|2020-10-13 13:00:00|1926.21|1926.21|1916.16|1916.16|1930.11|1930.11|1915.12|1915.12|0
1602597600000|2020-10-13 14:00:00|1916.22|1916.22|1909.92|1909.92|1917.42|1917.42|1903.33|1903.33|0
1602601200000|2020-10-13 15:00:00|1910.09|1910.09|1913.15|1913.15|1915.18|1915.18|1907.54|1907.54|0
1602658800000|2020-10-14 07:00:00|1918.16|1918.16|1915.99|1915.99|1920.34|1920.34|1913.3|1913.3|0
1602662400000|2020-10-14 08:00:00|1915.87|1915.87|1913.11|1913.11|1919.87|1919.87|1909.82|1909.82|0
1602666000000|2020-10-14 09:00:00|1913.15|1913.15|1894.33|1894.33|1914.09|1914.09|1894.33|1894.33|0
1602669600000|2020-10-14 10:00:00|1894.27|1894.27|1878.87|1878.87|1895.67|1895.67|1878.26|1878.26|0
1602673200000|2020-10-14 11:00:00|1879.49|1879.49|1881.66|1881.66|1881.66|1881.66|1877|1877|0
1602676800000|2020-10-14 12:00:00|1881.55|1881.55|1888.62|1888.62|1889.05|1889.05|1880.58|1880.58|0
1602680400000|2020-10-14 13:00:00|1888.67|1888.67|1892.85|1892.85|1899.03|1899.03|1888.29|1888.29|0
1602684000000|2020-10-14 14:00:00|1892.8|1892.8|1883.19|1883.19|1893.04|1893.04|1878.06|1878.06|0
1602687600000|2020-10-14 15:00:00|1883.24|1883.24|1881.52|1881.52|1884.74|1884.74|1878.99|1878.99|0
1602745200000|2020-10-15 07:00:00|1866.36|1866.36|1862.63|1862.63|1866.36|1866.36|1851.67|1851.67|0
1602748800000|2020-10-15 08:00:00|1862.6|1862.6|1847.39|1847.39|1863.44|1863.44|1845.83|1845.83|0
1602752400000|2020-10-15 09:00:00|1847.05|1847.05|1849.27|1849.27|1853.83|1853.83|1842.23|1842.23|0
1602756000000|2020-10-15 10:00:00|1849.21|1849.21|1856.34|1856.34|1856.65|1856.65|1843.99|1843.99|0
1602759600000|2020-10-15 11:00:00|1856.73|1856.73|1862.05|1862.05|1863.04|1863.04|1854.16|1854.16|0
1602763200000|2020-10-15 12:00:00|1862.02|1862.02|1848.36|1848.36|1862.13|1862.13|1846.73|1846.73|0
1602766800000|2020-10-15 13:00:00|1848.21|1848.21|1865.64|1865.64|1865.64|1865.64|1847.62|1847.62|0
1602770400000|2020-10-15 14:00:00|1865.6|1865.6|1879.23|1879.23|1880.29|1880.29|1865.48|1865.48|0
1602774000000|2020-10-15 15:00:00|1879.72|1879.72|1877.11|1877.11|1886.78|1886.78|1876.18|1876.18|0
1602831600000|2020-10-16 07:00:00|1901.17|1901.17|1881.68|1881.68|1901.17|1901.17|1877.2|1877.2|0
1602835200000|2020-10-16 08:00:00|1882.01|1882.01|1881.67|1881.67|1882.55|1882.55|1870.16|1870.16|0
1602838800000|2020-10-16 09:00:00|1881.84|1881.84|1870.87|1870.87|1881.84|1881.84|1865.12|1865.12|0
1602842400000|2020-10-16 10:00:00|1870.82|1870.82|1894.33|1894.33|1898.2|1898.2|1870.22|1870.22|0
1602846000000|2020-10-16 11:00:00|1894.21|1894.21|1895.81|1895.81|1900.3|1900.3|1889.2|1889.2|0
1602849600000|2020-10-16 12:00:00|1895.75|1895.75|1904.31|1904.31|1905.82|1905.82|1894.11|1894.11|0
1602853200000|2020-10-16 13:00:00|1904.15|1904.15|1913.62|1913.62|1916.11|1916.11|1903.49|1903.49|0
1602856800000|2020-10-16 14:00:00|1913.58|1913.58|1917.78|1917.78|1921.08|1921.08|1908.45|1908.45|0
1602860400000|2020-10-16 15:00:00|1917.28|1917.28|1921.62|1921.62|1922.63|1922.63|1917.21|1917.21|0
1603090800000|2020-10-19 07:00:00|1940.19|1940.19|1926.77|1926.77|1947.36|1947.36|1924.54|1924.54|0
1603094400000|2020-10-19 08:00:00|1926.66|1926.66|1935.2|1935.2|1935.2|1935.2|1925.01|1925.01|0
1603098000000|2020-10-19 09:00:00|1935.09|1935.09|1939.75|1939.75|1940.04|1940.04|1933.01|1933.01|0
1603101600000|2020-10-19 10:00:00|1939.92|1939.92|1938.09|1938.09|1939.92|1939.92|1930.69|1930.69|0
1603105200000|2020-10-19 11:00:00|1938.15|1938.15|1926.67|1926.67|1938.15|1938.15|1926.67|1926.67|0
1603108800000|2020-10-19 12:00:00|1926.61|1926.61|1916.14|1916.14|1928.56|1928.56|1914.84|1914.84|0
1603112400000|2020-10-19 13:00:00|1916.38|1916.38|1921.31|1921.31|1925.17|1925.17|1912.8|1912.8|0
1603116000000|2020-10-19 14:00:00|1921.27|1921.27|1940.24|1940.24|1944.77|1944.77|1910.05|1910.05|0
1603119600000|2020-10-19 15:00:00|1939.91|1939.91|1939.3|1939.3|1946.01|1946.01|1937.89|1937.89|0
1603177200000|2020-10-20 07:00:00|1919.14|1919.14|1930.7|1930.7|1932.54|1932.54|1916.61|1916.61|0
1603180800000|2020-10-20 08:00:00|1930.76|1930.76|1946.54|1946.54|1951.17|1951.17|1930.76|1930.76|0
1603184400000|2020-10-20 09:00:00|1946.67|1946.67|1940.17|1940.17|1951.08|1951.08|1940.17|1940.17|0
1603188000000|2020-10-20 10:00:00|1940.34|1940.34|1949.41|1949.41|1950.49|1950.49|1935.79|1935.79|0
1603191600000|2020-10-20 11:00:00|1949.42|1949.42|1942.04|1942.04|1950.59|1950.59|1937.69|1937.69|0
1603195200000|2020-10-20 12:00:00|1942.08|1942.08|1943.5|1943.5|1945.41|1945.41|1931.13|1931.13|0
1603198800000|2020-10-20 13:00:00|1943.44|1943.44|1952.93|1952.93|1954.64|1954.64|1938.33|1938.33|0
1603202400000|2020-10-20 14:00:00|1953.76|1953.76|1954.75|1954.75|1957.15|1957.15|1946.79|1946.79|0
1603206000000|2020-10-20 15:00:00|1954.25|1954.25|1945.82|1945.82|1955.65|1955.65|1942.88|1942.88|0
1603263600000|2020-10-21 07:00:00|1950.75|1950.75|1946.46|1946.46|1959.32|1959.32|1944.63|1944.63|0
1603267200000|2020-10-21 08:00:00|1946.34|1946.34|1925.19|1925.19|1949.45|1949.45|1924.28|1924.28|0
1603270800000|2020-10-21 09:00:00|1924.86|1924.86|1932.4|1932.4|1936.05|1936.05|1922.92|1922.92|0
1603274400000|2020-10-21 10:00:00|1932.23|1932.23|1936.44|1936.44|1941.23|1941.23|1928.56|1928.56|0
1603278000000|2020-10-21 11:00:00|1936.55|1936.55|1933.58|1933.58|1941.33|1941.33|1932.58|1932.58|0
1603281600000|2020-10-21 12:00:00|1933.53|1933.53|1925.01|1925.01|1934.06|1934.06|1924.95|1924.95|0
1603285200000|2020-10-21 13:00:00|1924.88|1924.88|1934.15|1934.15|1934.19|1934.19|1920.24|1920.24|0
1603288800000|2020-10-21 14:00:00|1934.03|1934.03|1924.95|1924.95|1937.77|1937.77|1922.51|1922.51|0
1603292400000|2020-10-21 15:00:00|1925.12|1925.12|1917.96|1917.96|1925.3|1925.3|1916.62|1916.62|0
1603350000000|2020-10-22 07:00:00|1916.58|1916.58|1940.3|1940.3|1941.17|1941.17|1915.97|1915.97|0
1603353600000|2020-10-22 08:00:00|1940.14|1940.14|1940.42|1940.42|1948.74|1948.74|1937.73|1937.73|0
1603357200000|2020-10-22 09:00:00|1940.36|1940.36|1935.86|1935.86|1941.01|1941.01|1929.48|1929.48|0
1603360800000|2020-10-22 10:00:00|1935.9|1935.9|1939.09|1939.09|1942.95|1942.95|1929.5|1929.5|0
1603364400000|2020-10-22 11:00:00|1939.26|1939.26|1937.98|1937.98|1940.69|1940.69|1933.92|1933.92|0
1603368000000|2020-10-22 12:00:00|1937.99|1937.99|1918.49|1918.49|1939.26|1939.26|1917.08|1917.08|0
1603371600000|2020-10-22 13:00:00|1918.66|1918.66|1935.78|1935.78|1938.7|1938.7|1918.16|1918.16|0
1603375200000|2020-10-22 14:00:00|1935.95|1935.95|1943.7|1943.7|1945.89|1945.89|1935.44|1935.44|0
1603378800000|2020-10-22 15:00:00|1943.47|1943.47|1947.52|1947.52|1953.31|1953.31|1943.47|1943.47|0
1603436400000|2020-10-23 07:00:00|2002.05|2002.05|2021.8|2021.8|2025.09|2025.09|2001.82|2001.82|0
1603440000000|2020-10-23 08:00:00|2021.97|2021.97|2036.13|2036.13|2041.51|2041.51|2020.26|2020.26|0
1603443600000|2020-10-23 09:00:00|2036.19|2036.19|2047.85|2047.85|2051.18|2051.18|2030.69|2030.69|0
1603447200000|2020-10-23 10:00:00|2047.96|2047.96|2034.9|2034.9|2050.88|2050.88|2034.9|2034.9|0
1603450800000|2020-10-23 11:00:00|2034.03|2034.03|2052.03|2052.03|2052.42|2052.42|2033.68|2033.68|0
1603454400000|2020-10-23 12:00:00|2051.58|2051.58|2059.95|2059.95|2063.1|2063.1|2042.45|2042.45|0
1603458000000|2020-10-23 13:00:00|2059.89|2059.89|2050.67|2050.67|2061.76|2061.76|2049.1|2049.1|0
1603461600000|2020-10-23 14:00:00|2050.5|2050.5|2039.64|2039.64|2050.5|2050.5|2037.43|2037.43|0
1603465200000|2020-10-23 15:00:00|2039.53|2039.53|2039.94|2039.94|2040.18|2040.18|2034.24|2034.24|0
1603699200000|2020-10-26 08:00:00|2037.62|2037.62|2071.46|2071.46|2076.41|2076.41|2037.12|2037.12|0
1603702800000|2020-10-26 09:00:00|2071.69|2071.69|2055.11|2055.11|2083.41|2083.41|2055.11|2055.11|0
1603706400000|2020-10-26 10:00:00|2055.03|2055.03|2069.5|2069.5|2069.7|2069.7|2052.88|2052.88|0
1603710000000|2020-10-26 11:00:00|2069.52|2069.52|2059.44|2059.44|2076.06|2076.06|2059.44|2059.44|0
1603713600000|2020-10-26 12:00:00|2059.39|2059.39|2055.23|2055.23|2062.7|2062.7|2051.39|2051.39|0
1603717200000|2020-10-26 13:00:00|2055.15|2055.15|2043.87|2043.87|2064.32|2064.32|2042.23|2042.23|0
1603720800000|2020-10-26 14:00:00|2044.25|2044.25|2032.95|2032.95|2049.91|2049.91|2031.66|2031.66|0
1603724400000|2020-10-26 15:00:00|2032.77|2032.77|2040.41|2040.41|2043.22|2043.22|2027.49|2027.49|0
1603728000000|2020-10-26 16:00:00|2040.07|2040.07|2028.82|2028.82|2040.76|2040.76|2028.82|2028.82|0
1603785600000|2020-10-27 08:00:00|2098.81|2098.81|2098.34|2098.34|2116.67|2116.67|2092.15|2092.15|0
1603789200000|2020-10-27 09:00:00|2098.11|2098.11|2106.65|2106.65|2109.58|2109.58|2088.02|2088.02|0
1603792800000|2020-10-27 10:00:00|2106.31|2106.31|2113.02|2113.02|2114.59|2114.59|2103.71|2103.71|0
1603796400000|2020-10-27 11:00:00|2112.86|2112.86|2106.14|2106.14|2115.48|2115.48|2105.46|2105.46|0
1603800000000|2020-10-27 12:00:00|2105.98|2105.98|2091.74|2091.74|2110.26|2110.26|2091.14|2091.14|0
1603803600000|2020-10-27 13:00:00|2091.75|2091.75|2077.92|2077.92|2093.64|2093.64|2070.32|2070.32|0
1603807200000|2020-10-27 14:00:00|2078.09|2078.09|2052.22|2052.22|2079.07|2079.07|2052.22|2052.22|0
1603810800000|2020-10-27 15:00:00|2052.05|2052.05|2045.01|2045.01|2054.34|2054.34|2037.88|2037.88|0
1603814400000|2020-10-27 16:00:00|2045.12|2045.12|2045.25|2045.25|2049.49|2049.49|2036.62|2036.62|0
1603872000000|2020-10-28 08:00:00|1976.73|1976.73|1978.5|1978.5|1979.74|1979.74|1941.21|1941.21|0
1603875600000|2020-10-28 09:00:00|1978.84|1978.84|1991.96|1991.96|1996.12|1996.12|1971.86|1971.86|0
1603879200000|2020-10-28 10:00:00|1991.99|1991.99|1984.72|1984.72|2000.52|2000.52|1984.72|1984.72|0
1603882800000|2020-10-28 11:00:00|1984.89|1984.89|1999.3|1999.3|2003.59|2003.59|1984.16|1984.16|0
1603886400000|2020-10-28 12:00:00|1999.13|1999.13|1986.45|1986.45|1999.3|1999.3|1981.96|1981.96|0
1603890000000|2020-10-28 13:00:00|1986.27|1986.27|1980.62|1980.62|1992.92|1992.92|1977.87|1977.87|0
1603893600000|2020-10-28 14:00:00|1980.9|1980.9|1959.31|1959.31|1984.98|1984.98|1954.35|1954.35|0
1603897200000|2020-10-28 15:00:00|1959.28|1959.28|1978.62|1978.62|1982.4|1982.4|1955.64|1955.64|0
1603900800000|2020-10-28 16:00:00|1978.45|1978.45|1970.42|1970.42|1984.72|1984.72|1970.3|1970.3|0
1603958400000|2020-10-29 08:00:00|1978.16|1978.16|1984.65|1984.65|1988.5|1988.5|1968.57|1968.57|0
1603962000000|2020-10-29 09:00:00|1984.08|1984.08|1991.15|1991.15|1999.14|1999.14|1981.7|1981.7|0
1603965600000|2020-10-29 10:00:00|1992.15|1992.15|2009.07|2009.07|2011.06|2011.06|1984.82|1984.82|0
1603969200000|2020-10-29 11:00:00|2008.84|2008.84|1990.65|1990.65|2010.49|2010.49|1990.65|1990.65|0
1603972800000|2020-10-29 12:00:00|1990.99|1990.99|2003.02|2003.02|2009.97|2009.97|1990.94|1990.94|0
1603976400000|2020-10-29 13:00:00|2002.9|2002.9|1994.73|1994.73|2005.81|2005.81|1978.48|1978.48|0
1603980000000|2020-10-29 14:00:00|1993.99|1993.99|2006.43|2006.43|2017.93|2017.93|1992.81|1992.81|0
1603983600000|2020-10-29 15:00:00|2006.47|2006.47|2001.52|2001.52|2017.97|2017.97|1999.7|1999.7|0
1603987200000|2020-10-29 16:00:00|2001.46|2001.46|1991.39|1991.39|2003.23|2003.23|1991.12|1991.12|0
1604044800000|2020-10-30 08:00:00|1996.9|1996.9|2001.25|2001.25|2015.4|2015.4|1994.24|1994.24|0
1604048400000|2020-10-30 09:00:00|2000.79|2000.79|2007.35|2007.35|2014.37|2014.37|1993.42|1993.42|0
1604052000000|2020-10-30 10:00:00|2007.46|2007.46|2007.5|2007.5|2011.32|2011.32|1997.25|1997.25|0
1604055600000|2020-10-30 11:00:00|2007.67|2007.67|2003.79|2003.79|2012.2|2012.2|2003.79|2003.79|0
1604059200000|2020-10-30 12:00:00|2003.9|2003.9|2005.31|2005.31|2007.47|2007.47|1993.11|1993.11|0
1604062800000|2020-10-30 13:00:00|2004.98|2004.98|2002.39|2002.39|2011.81|2011.81|1999.43|1999.43|0
1604066400000|2020-10-30 14:00:00|2002.55|2002.55|1986.76|1986.76|2008.35|2008.35|1986.15|1986.15|0
1604070000000|2020-10-30 15:00:00|1986.26|1986.26|2005.17|2005.17|2006.75|2006.75|1985.63|1985.63|0
1604073600000|2020-10-30 16:00:00|2005.11|2005.11|2008.37|2008.37|2011.09|2011.09|1998.75|1998.75|0
1604304000000|2020-11-02 08:00:00|1992.99|1992.99|2012.37|2012.37|2013.34|2013.34|1986.78|1986.78|0
1604307600000|2020-11-02 09:00:00|2012.36|2012.36|2008.25|2008.25|2020.8|2020.8|2006.7|2006.7|0
1604311200000|2020-11-02 10:00:00|2008.31|2008.31|2016.83|2016.83|2021.71|2021.71|2007.51|2007.51|0
1604314800000|2020-11-02 11:00:00|2016.8|2016.8|2020.62|2020.62|2023.93|2023.93|2012.09|2012.09|0
1604318400000|2020-11-02 12:00:00|2020.45|2020.45|2016.38|2016.38|2021.18|2021.18|2012.98|2012.98|0
1604322000000|2020-11-02 13:00:00|2016.26|2016.26|2026.7|2026.7|2026.7|2026.7|2012.42|2012.42|0
1604325600000|2020-11-02 14:00:00|2026.67|2026.67|2018.9|2018.9|2029.33|2029.33|2008.57|2008.57|0
1604329200000|2020-11-02 15:00:00|2019.54|2019.54|2025.1|2025.1|2027.61|2027.61|2016.91|2016.91|0
1604332800000|2020-11-02 16:00:00|2024.77|2024.77|2032.99|2032.99|2035.9|2035.9|2022.36|2022.36|0
1604390400000|2020-11-03 08:00:00|2066.32|2066.32|2083.86|2083.86|2089.87|2089.87|2059.88|2059.88|0
1604394000000|2020-11-03 09:00:00|2083.73|2083.73|2094.02|2094.02|2096.59|2096.59|2079.73|2079.73|0
1604397600000|2020-11-03 10:00:00|2093.96|2093.96|2090.09|2090.09|2097.86|2097.86|2087.48|2087.48|0
1604401200000|2020-11-03 11:00:00|2090.15|2090.15|2097.1|2097.1|2101.08|2101.08|2089.04|2089.04|0
1604404800000|2020-11-03 12:00:00|2096.77|2096.77|2101.71|2101.71|2103.15|2103.15|2096.57|2096.57|0
1604408400000|2020-11-03 13:00:00|2101.73|2101.73|2115.55|2115.55|2118.77|2118.77|2094.56|2094.56|0
1604412000000|2020-11-03 14:00:00|2115.61|2115.61|2132.07|2132.07|2133.87|2133.87|2109.12|2109.12|0
1604415600000|2020-11-03 15:00:00|2132.13|2132.13|2134.05|2134.05|2136.25|2136.25|2124.22|2124.22|0
1604419200000|2020-11-03 16:00:00|2133.94|2133.94|2128.47|2128.47|2135.48|2135.48|2126.61|2126.61|0
1604476800000|2020-11-04 08:00:00|2058.67|2058.67|2064.49|2064.49|2070.44|2070.44|2038.09|2038.09|0
1604480400000|2020-11-04 09:00:00|2064.55|2064.55|2071.92|2071.92|2079.68|2079.68|2053.01|2053.01|0
1604484000000|2020-11-04 10:00:00|2071.81|2071.81|2066.95|2066.95|2072.64|2072.64|2053.53|2053.53|0
1604487600000|2020-11-04 11:00:00|2066.94|2066.94|2066.17|2066.17|2070.29|2070.29|2062.52|2062.52|0
1604491200000|2020-11-04 12:00:00|2066.66|2066.66|2085|2085|2086.2|2086.2|2062.83|2062.83|0
1604494800000|2020-11-04 13:00:00|2085.33|2085.33|2094.98|2094.98|2102.07|2102.07|2083.76|2083.76|0
1604498400000|2020-11-04 14:00:00|2094.96|2094.96|2071.42|2071.42|2095.72|2095.72|2052.95|2052.95|0
1604502000000|2020-11-04 15:00:00|2070.97|2070.97|2067.52|2067.52|2078.62|2078.62|2058.41|2058.41|0
1604505600000|2020-11-04 16:00:00|2067.36|2067.36|2058.78|2058.78|2069.89|2069.89|2058.06|2058.06|0
1604563200000|2020-11-05 08:00:00|2063.62|2063.62|2048.63|2048.63|2064.32|2064.32|2041.02|2041.02|0
1604566800000|2020-11-05 09:00:00|2048.96|2048.96|2045.36|2045.36|2049.8|2049.8|2035.51|2035.51|0
1604570400000|2020-11-05 10:00:00|2045.13|2045.13|2051.66|2051.66|2053.55|2053.55|2040.75|2040.75|0
1604574000000|2020-11-05 11:00:00|2051.5|2051.5|2049.83|2049.83|2059.1|2059.1|2046.84|2046.84|0
1604577600000|2020-11-05 12:00:00|2049.86|2049.86|2050.81|2050.81|2053.08|2053.08|2041.99|2041.99|0
1604581200000|2020-11-05 13:00:00|2050.77|2050.77|2052.25|2052.25|2054.81|2054.81|2047.05|2047.05|0
1604584800000|2020-11-05 14:00:00|2052.24|2052.24|2062.03|2062.03|2063.11|2063.11|2044.18|2044.18|0
1604588400000|2020-11-05 15:00:00|2062.2|2062.2|2073.26|2073.26|2079.94|2079.94|2059.96|2059.96|0
1604592000000|2020-11-05 16:00:00|2073.31|2073.31|2064.64|2064.64|2073.41|2073.41|2063.86|2063.86|0
1604649600000|2020-11-06 08:00:00|2099.24|2099.24|2085.2|2085.2|2101.98|2101.98|2081.01|2081.01|0
1604653200000|2020-11-06 09:00:00|2085.53|2085.53|2068.8|2068.8|2090|2090|2066.83|2066.83|0
1604656800000|2020-11-06 10:00:00|2069.14|2069.14|2085.85|2085.85|2088.78|2088.78|2066.03|2066.03|0
1604660400000|2020-11-06 11:00:00|2085.79|2085.79|2074.33|2074.33|2090.97|2090.97|2070.53|2070.53|0
1604664000000|2020-11-06 12:00:00|2074.16|2074.16|2077.55|2077.55|2079.41|2079.41|2071.16|2071.16|0
1604667600000|2020-11-06 13:00:00|2077.22|2077.22|2094.25|2094.25|2098.09|2098.09|2075.73|2075.73|0
1604671200000|2020-11-06 14:00:00|2094.29|2094.29|2088.03|2088.03|2102.56|2102.56|2082.18|2082.18|0
1604674800000|2020-11-06 15:00:00|2087.98|2087.98|2073.47|2073.47|2089.11|2089.11|2072.83|2072.83|0
1604678400000|2020-11-06 16:00:00|2074.14|2074.14|2067.48|2067.48|2078.32|2078.32|2066.03|2066.03|0
1604908800000|2020-11-09 08:00:00|2089.71|2089.71|2074.46|2074.46|2092.17|2092.17|2069.76|2069.76|0
1604912400000|2020-11-09 09:00:00|2074.63|2074.63|2075.22|2075.22|2080.08|2080.08|2068.09|2068.09|0
1604916000000|2020-11-09 10:00:00|2075.39|2075.39|2085.06|2085.06|2085.06|2085.06|2075.33|2075.33|0
1604919600000|2020-11-09 11:00:00|2085.02|2085.02|2184.5|2184.5|2185.6|2185.6|2079.53|2079.53|0
1604923200000|2020-11-09 12:00:00|2182.9|2182.9|2262.09|2262.09|2282.98|2282.98|2176.47|2176.47|0
1604926800000|2020-11-09 13:00:00|2261.92|2261.92|2277.56|2277.56|2281.15|2281.15|2252.67|2252.67|0
1604930400000|2020-11-09 14:00:00|2278.06|2278.06|2311.42|2311.42|2323.47|2323.47|2277.22|2277.22|0
1604934000000|2020-11-09 15:00:00|2311.58|2311.58|2313.48|2313.48|2335.87|2335.87|2302.59|2302.59|0
1604937600000|2020-11-09 16:00:00|2313.59|2313.59|2314.26|2314.26|2318.2|2318.2|2305.17|2305.17|0
1604995200000|2020-11-10 08:00:00|2306.22|2306.22|2323.11|2323.11|2326.01|2326.01|2302.61|2302.61|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2365.2|2365.2|2365.2|2365.2|2322.76|2322.76|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2355.99|2355.99|2379.92|2379.92|2350.62|2350.62|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2347.94|2347.94|2369.13|2369.13|2324.19|2324.19|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2337.83|2337.83|2347.94|2347.94|2324.25|2324.25|0
1605013200000|2020-11-10 13:00:00|2338|2338|2337.63|2337.63|2345.65|2345.65|2332.85|2332.85|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2350.48|2350.48|2350.66|2350.66|2326.32|2326.32|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2353.46|2353.46|2360.68|2360.68|2345.19|2345.19|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2354.78|2354.78|2357.84|2357.84|2349.83|2349.83|0
1605081600000|2020-11-11 08:00:00|2386.22|2386.22|2370.06|2370.06|2386.23|2386.23|2352.41|2352.41|0
1605085200000|2020-11-11 09:00:00|2369.89|2369.89|2392.95|2392.95|2393.54|2393.54|2363.33|2363.33|0
1605088800000|2020-11-11 10:00:00|2393.01|2393.01|2405.06|2405.06|2408.08|2408.08|2388.65|2388.65|0
1605092400000|2020-11-11 11:00:00|2404.96|2404.96|2415.12|2415.12|2418.48|2418.48|2403|2403|0
1605096000000|2020-11-11 12:00:00|2415.18|2415.18|2424.04|2424.04|2429.59|2429.59|2408.99|2408.99|0
1605099600000|2020-11-11 13:00:00|2424.37|2424.37|2420.52|2420.52|2429.27|2429.27|2417.22|2417.22|0
1605103200000|2020-11-11 14:00:00|2420.57|2420.57|2408.62|2408.62|2426.81|2426.81|2400.01|2400.01|0
1605106800000|2020-11-11 15:00:00|2408.56|2408.56|2440.42|2440.42|2441.6|2441.6|2404.23|2404.23|0
1605110400000|2020-11-11 16:00:00|2440.31|2440.31|2439.56|2439.56|2442.17|2442.17|2428.9|2428.9|0
1605168000000|2020-11-12 08:00:00|2367|2367|2362.69|2362.69|2381.43|2381.43|2361.01|2361.01|0
1605171600000|2020-11-12 09:00:00|2363.19|2363.19|2367.27|2367.27|2373.88|2373.88|2357.21|2357.21|0
1605175200000|2020-11-12 10:00:00|2367.38|2367.38|2363.1|2363.1|2373.97|2373.97|2360.74|2360.74|0
1605178800000|2020-11-12 11:00:00|2363.26|2363.26|2367.51|2367.51|2376.54|2376.54|2362.87|2362.87|0
1605182400000|2020-11-12 12:00:00|2367.62|2367.62|2349.87|2349.87|2371.02|2371.02|2349.48|2349.48|0
1605186000000|2020-11-12 13:00:00|2350.04|2350.04|2347.66|2347.66|2355.46|2355.46|2345.17|2345.17|0
1605189600000|2020-11-12 14:00:00|2347.71|2347.71|2341.35|2341.35|2347.89|2347.89|2329.82|2329.82|0
1605193200000|2020-11-12 15:00:00|2341.31|2341.31|2356.15|2356.15|2357.55|2357.55|2337.9|2337.9|0
1605196800000|2020-11-12 16:00:00|2356.09|2356.09|2365.85|2365.85|2369.32|2369.32|2351|2351|0
1605254400000|2020-11-13 08:00:00|2334.7|2334.7|2360.33|2360.33|2361.68|2361.68|2329.72|2329.72|0
1605258000000|2020-11-13 09:00:00|2360.39|2360.39|2389.09|2389.09|2396.91|2396.91|2359.04|2359.04|0
1605261600000|2020-11-13 10:00:00|2389.05|2389.05|2395.73|2395.73|2397.63|2397.63|2385.14|2385.14|0
1605265200000|2020-11-13 11:00:00|2395.84|2395.84|2378.33|2378.33|2396.96|2396.96|2372.75|2372.75|0
1605268800000|2020-11-13 12:00:00|2378.7|2378.7|2374.95|2374.95|2384.57|2384.57|2364.29|2364.29|0
1605272400000|2020-11-13 13:00:00|2375.01|2375.01|2381.34|2381.34|2382.79|2382.79|2371.2|2371.2|0
1605276000000|2020-11-13 14:00:00|2381.24|2381.24|2393.45|2393.45|2393.82|2393.82|2375.1|2375.1|0
1605279600000|2020-11-13 15:00:00|2393.38|2393.38|2386.16|2386.16|2399.74|2399.74|2385.1|2385.1|0
1605283200000|2020-11-13 16:00:00|2385.83|2385.83|2388.45|2388.45|2392.91|2392.91|2384.75|2384.75|0
1605513600000|2020-11-16 08:00:00|2447.62|2447.62|2431.29|2431.29|2452.14|2452.14|2424.54|2424.54|0
1605517200000|2020-11-16 09:00:00|2431.31|2431.31|2444.96|2444.96|2450.52|2450.52|2431.31|2431.31|0
1605520800000|2020-11-16 10:00:00|2444.46|2444.46|2437.13|2437.13|2445.27|2445.27|2433.56|2433.56|0
1605524400000|2020-11-16 11:00:00|2437.19|2437.19|2481.91|2481.91|2484.43|2484.43|2436.04|2436.04|0
1605528000000|2020-11-16 12:00:00|2481.74|2481.74|2501.04|2501.04|2502.17|2502.17|2478.58|2478.58|0
1605531600000|2020-11-16 13:00:00|2501.1|2501.1|2482.89|2482.89|2504.07|2504.07|2476.21|2476.21|0
1605535200000|2020-11-16 14:00:00|2483.06|2483.06|2477.18|2477.18|2487.48|2487.48|2466.32|2466.32|0
1605538800000|2020-11-16 15:00:00|2477.19|2477.19|2480.25|2480.25|2485.34|2485.34|2458.46|2458.46|0
1605542400000|2020-11-16 16:00:00|2480.3|2480.3|2478.87|2478.87|2482.2|2482.2|2467.13|2467.13|0
1605600000000|2020-11-17 08:00:00|2468.98|2468.98|2449.46|2449.46|2471.31|2471.31|2439.51|2439.51|0
1605603600000|2020-11-17 09:00:00|2449.52|2449.52|2449.53|2449.53|2451.65|2451.65|2438.15|2438.15|0
1605607200000|2020-11-17 10:00:00|2449.7|2449.7|2450.89|2450.89|2454.6|2454.6|2444.59|2444.59|0
1605610800000|2020-11-17 11:00:00|2451.01|2451.01|2432.32|2432.32|2451.6|2451.6|2430.54|2430.54|0
1605614400000|2020-11-17 12:00:00|2432.22|2432.22|2439.49|2439.49|2446.65|2446.65|2431.16|2431.16|0
1605618000000|2020-11-17 13:00:00|2439.55|2439.55|2419.84|2419.84|2441.65|2441.65|2417.73|2417.73|0
1605621600000|2020-11-17 14:00:00|2419.79|2419.79|2409.41|2409.41|2422.49|2422.49|2408.22|2408.22|0
1605625200000|2020-11-17 15:00:00|2409.47|2409.47|2436.76|2436.76|2439.83|2439.83|2403.3|2403.3|0
1605628800000|2020-11-17 16:00:00|2436.65|2436.65|2440.93|2440.93|2441.17|2441.17|2433.45|2433.45|0
1605686400000|2020-11-18 08:00:00|2441|2441|2441.89|2441.89|2450.96|2450.96|2435.12|2435.12|0
1605690000000|2020-11-18 09:00:00|2442.06|2442.06|2442.4|2442.4|2446.38|2446.38|2428.23|2428.23|0
1605693600000|2020-11-18 10:00:00|2442.43|2442.43|2453.45|2453.45|2455.28|2455.28|2442.42|2442.42|0
1605697200000|2020-11-18 11:00:00|2453.62|2453.62|2467.46|2467.46|2478.48|2478.48|2453.51|2453.51|0
1605700800000|2020-11-18 12:00:00|2467.43|2467.43|2473.59|2473.59|2474.57|2474.57|2466.42|2466.42|0
1605704400000|2020-11-18 13:00:00|2473.56|2473.56|2482.31|2482.31|2484.5|2484.5|2471.89|2471.89|0
1605708000000|2020-11-18 14:00:00|2482.2|2482.2|2489.86|2489.86|2490.22|2490.22|2480.51|2480.51|0
1605711600000|2020-11-18 15:00:00|2490.02|2490.02|2483.72|2483.72|2495.46|2495.46|2483.52|2483.52|0
1605715200000|2020-11-18 16:00:00|2483.66|2483.66|2488.36|2488.36|2493.26|2493.26|2483.21|2483.21|0
1605772800000|2020-11-19 08:00:00|2454.29|2454.29|2452.37|2452.37|2463.82|2463.82|2446.41|2446.41|0
1605776400000|2020-11-19 09:00:00|2451.7|2451.7|2455.88|2455.88|2464.74|2464.74|2450.39|2450.39|0
1605780000000|2020-11-19 10:00:00|2456.05|2456.05|2454.02|2454.02|2459.64|2459.64|2452.3|2452.3|0
1605783600000|2020-11-19 11:00:00|2454.58|2454.58|2457.99|2457.99|2461.28|2461.28|2449.48|2449.48|0
1605787200000|2020-11-19 12:00:00|2458.13|2458.13|2458.77|2458.77|2467.28|2467.28|2455.5|2455.5|0
1605790800000|2020-11-19 13:00:00|2458.6|2458.6|2458.35|2458.35|2461.25|2461.25|2452.56|2452.56|0
1605794400000|2020-11-19 14:00:00|2458.41|2458.41|2463.74|2463.74|2469.91|2469.91|2448.87|2448.87|0
1605798000000|2020-11-19 15:00:00|2463.25|2463.25|2466.94|2466.94|2470.74|2470.74|2460.46|2460.46|0
1605801600000|2020-11-19 16:00:00|2466.77|2466.77|2466.82|2466.82|2472.74|2472.74|2463.33|2463.33|0
1605859200000|2020-11-20 08:00:00|2466.5|2466.5|2471|2471|2473.23|2473.23|2459.25|2459.25|0
1605862800000|2020-11-20 09:00:00|2471.16|2471.16|2475.94|2475.94|2480.73|2480.73|2466.28|2466.28|0
1605866400000|2020-11-20 10:00:00|2475.88|2475.88|2481.69|2481.69|2487.03|2487.03|2474.35|2474.35|0
1605870000000|2020-11-20 11:00:00|2481.52|2481.52|2481.8|2481.8|2482.72|2482.72|2474.87|2474.87|0
1605873600000|2020-11-20 12:00:00|2481.97|2481.97|2469|2469|2481.97|2481.97|2468.9|2468.9|0
1605877200000|2020-11-20 13:00:00|2469.02|2469.02|2471.14|2471.14|2474.53|2474.53|2467.19|2467.19|0
1605880800000|2020-11-20 14:00:00|2471.08|2471.08|2468.28|2468.28|2478.42|2478.42|2465.8|2465.8|0
1605884400000|2020-11-20 15:00:00|2468.44|2468.44|2461.23|2461.23|2470.69|2470.69|2460.23|2460.23|0
1605888000000|2020-11-20 16:00:00|2461.32|2461.32|2461.15|2461.15|2466.89|2466.89|2460.24|2460.24|0
1606118400000|2020-11-23 08:00:00|2479.3|2479.3|2484.68|2484.68|2498.5|2498.5|2475.22|2475.22|0
1606122000000|2020-11-23 09:00:00|2484.74|2484.74|2485.92|2485.92|2491.21|2491.21|2479.61|2479.61|0
1606125600000|2020-11-23 10:00:00|2485.93|2485.93|2497.63|2497.63|2498.09|2498.09|2485.33|2485.33|0
1606129200000|2020-11-23 11:00:00|2497.52|2497.52|2486.85|2486.85|2499.04|2499.04|2483.43|2483.43|0
1606132800000|2020-11-23 12:00:00|2486.75|2486.75|2476.05|2476.05|2486.75|2486.75|2473.01|2473.01|0
1606136400000|2020-11-23 13:00:00|2476.11|2476.11|2474.79|2474.79|2476.53|2476.53|2466.26|2466.26|0
1606140000000|2020-11-23 14:00:00|2475.13|2475.13|2489.03|2489.03|2492.09|2492.09|2471.45|2471.45|0
1606143600000|2020-11-23 15:00:00|2489.36|2489.36|2498.09|2498.09|2500.6|2500.6|2485.72|2485.72|0
1606147200000|2020-11-23 16:00:00|2498.43|2498.43|2499.8|2499.8|2503.26|2503.26|2495.14|2495.14|0
1606204800000|2020-11-24 08:00:00|2519.31|2519.31|2540.72|2540.72|2542.58|2542.58|2513.14|2513.14|0
1606208400000|2020-11-24 09:00:00|2540.71|2540.71|2542.68|2542.68|2546.11|2546.11|2532.83|2532.83|0
1606212000000|2020-11-24 10:00:00|2542.45|2542.45|2549.61|2549.61|2553.06|2553.06|2538.79|2538.79|0
1606215600000|2020-11-24 11:00:00|2549.5|2549.5|2552.23|2552.23|2554.38|2554.38|2541.84|2541.84|0
1606219200000|2020-11-24 12:00:00|2552.4|2552.4|2565.57|2565.57|2567.33|2567.33|2549.02|2549.02|0
1606222800000|2020-11-24 13:00:00|2565.61|2565.61|2580.53|2580.53|2580.82|2580.82|2565.2|2565.2|0
1606226400000|2020-11-24 14:00:00|2580.7|2580.7|2592.9|2592.9|2593.7|2593.7|2576.36|2576.36|0
1606230000000|2020-11-24 15:00:00|2593.06|2593.06|2603.49|2603.49|2603.9|2603.9|2588.62|2588.62|0
1606233600000|2020-11-24 16:00:00|2603.1|2603.1|2609.73|2609.73|2617.15|2617.15|2602.56|2602.56|0
1606291200000|2020-11-25 08:00:00|2624.51|2624.51|2606.98|2606.98|2647.75|2647.75|2606.56|2606.56|0
1606294800000|2020-11-25 09:00:00|2606.92|2606.92|2572.03|2572.03|2609.52|2609.52|2569.55|2569.55|0
1606298400000|2020-11-25 10:00:00|2572.37|2572.37|2575.65|2575.65|2584.84|2584.84|2566.53|2566.53|0
1606302000000|2020-11-25 11:00:00|2575.69|2575.69|2578.77|2578.77|2583.8|2583.8|2569.53|2569.53|0
1606305600000|2020-11-25 12:00:00|2578.58|2578.58|2586.1|2586.1|2592.23|2592.23|2578.2|2578.2|0
1606309200000|2020-11-25 13:00:00|2586.11|2586.11|2572.33|2572.33|2591.82|2591.82|2571.65|2571.65|0
1606312800000|2020-11-25 14:00:00|2572.5|2572.5|2561.14|2561.14|2584.01|2584.01|2558.43|2558.43|0
1606316400000|2020-11-25 15:00:00|2561.2|2561.2|2570.48|2570.48|2576.44|2576.44|2554.89|2554.89|0
1606320000000|2020-11-25 16:00:00|2570.65|2570.65|2574.23|2574.23|2576.69|2576.69|2570.65|2570.65|0
1606377600000|2020-11-26 08:00:00|2563.33|2563.33|2539.11|2539.11|2563.59|2563.59|2538.34|2538.34|0
1606381200000|2020-11-26 09:00:00|2539.06|2539.06|2531.77|2531.77|2547.34|2547.34|2528.99|2528.99|0
1606384800000|2020-11-26 10:00:00|2531.6|2531.6|2508.96|2508.96|2532.94|2532.94|2508.35|2508.35|0
1606388400000|2020-11-26 11:00:00|2508.91|2508.91|2513.92|2513.92|2515.83|2515.83|2507.14|2507.14|0
1606392000000|2020-11-26 12:00:00|2513.86|2513.86|2521.4|2521.4|2522.58|2522.58|2513.47|2513.47|0
1606395600000|2020-11-26 13:00:00|2521.39|2521.39|2530.74|2530.74|2537.9|2537.9|2518.04|2518.04|0
1606399200000|2020-11-26 14:00:00|2530.85|2530.85|2530.2|2530.2|2537.88|2537.88|2527.23|2527.23|0
1606402800000|2020-11-26 15:00:00|2530.55|2530.55|2540.29|2540.29|2543.46|2543.46|2529.34|2529.34|0
1606406400000|2020-11-26 16:00:00|2540.33|2540.33|2547.21|2547.21|2547.37|2547.37|2536.4|2536.4|0
1606464000000|2020-11-27 08:00:00|2561.91|2561.91|2552.43|2552.43|2563.71|2563.71|2538.57|2538.57|0
1606467600000|2020-11-27 09:00:00|2552.54|2552.54|2543.81|2543.81|2559.89|2559.89|2537.6|2537.6|0
1606471200000|2020-11-27 10:00:00|2543.77|2543.77|2544.53|2544.53|2549.83|2549.83|2539.28|2539.28|0
1606474800000|2020-11-27 11:00:00|2544.87|2544.87|2549.3|2549.3|2554.38|2554.38|2544.49|2544.49|0
1606478400000|2020-11-27 12:00:00|2549.24|2549.24|2552.64|2552.64|2553.1|2553.1|2545.33|2545.33|0
1606482000000|2020-11-27 13:00:00|2553.14|2553.14|2555.66|2555.66|2558.88|2558.88|2550.53|2550.53|0
1606485600000|2020-11-27 14:00:00|2555.72|2555.72|2572.83|2572.83|2574.38|2574.38|2555.01|2555.01|0
1606489200000|2020-11-27 15:00:00|2572.88|2572.88|2569.23|2569.23|2580.13|2580.13|2565.7|2565.7|0
1606492800000|2020-11-27 16:00:00|2569.17|2569.17|2571.28|2571.28|2574.06|2574.06|2562.91|2562.91|0
1606723200000|2020-11-30 08:00:00|2539.41|2539.41|2546.84|2546.84|2554.75|2554.75|2529.19|2529.19|0
1606726800000|2020-11-30 09:00:00|2546.87|2546.87|2538.86|2538.86|2564.07|2564.07|2532.21|2532.21|0
1606730400000|2020-11-30 10:00:00|2538.93|2538.93|2535.91|2535.91|2543.68|2543.68|2534.32|2534.32|0
1606734000000|2020-11-30 11:00:00|2535.73|2535.73|2527.62|2527.62|2538.48|2538.48|2522.5|2522.5|0
1606737600000|2020-11-30 12:00:00|2527.25|2527.25|2526.6|2526.6|2541.75|2541.75|2526.6|2526.6|0
1606741200000|2020-11-30 13:00:00|2526.2|2526.2|2535.03|2535.03|2535.89|2535.89|2520.51|2520.51|0
1606744800000|2020-11-30 14:00:00|2535.36|2535.36|2511.13|2511.13|2535.36|2535.36|2508.34|2508.34|0
1606748400000|2020-11-30 15:00:00|2511.33|2511.33|2503.23|2503.23|2513.42|2513.42|2493.37|2493.37|0
1606752000000|2020-11-30 16:00:00|2503.4|2503.4|2485.04|2485.04|2505.61|2505.61|2485.04|2485.04|0
1606809600000|2020-12-01 08:00:00|2515.64|2515.64|2557.67|2557.67|2570.24|2570.24|2511.05|2511.05|0
1606813200000|2020-12-01 09:00:00|2557.44|2557.44|2553.91|2553.91|2573.78|2573.78|2550.83|2550.83|0
1606816800000|2020-12-01 10:00:00|2554.08|2554.08|2565|2565|2565.78|2565.78|2551.53|2551.53|0
1606820400000|2020-12-01 11:00:00|2565.33|2565.33|2572.66|2572.66|2578.92|2578.92|2560.81|2560.81|0
1606824000000|2020-12-01 12:00:00|2572.49|2572.49|2568.76|2568.76|2579.33|2579.33|2566.85|2566.85|0
1606827600000|2020-12-01 13:00:00|2568.7|2568.7|2562.75|2562.75|2571.87|2571.87|2550.05|2550.05|0
1606831200000|2020-12-01 14:00:00|2563.1|2563.1|2573.47|2573.47|2577.21|2577.21|2557.11|2557.11|0
1606834800000|2020-12-01 15:00:00|2572.41|2572.41|2588.71|2588.71|2592.73|2592.73|2567.71|2567.71|0
1606838400000|2020-12-01 16:00:00|2588.65|2588.65|2603.38|2603.38|2607.16|2607.16|2584.72|2584.72|0
1606896000000|2020-12-02 08:00:00|2610.19|2610.19|2619.47|2619.47|2622.17|2622.17|2605.86|2605.86|0
1606899600000|2020-12-02 09:00:00|2619.41|2619.41|2624.12|2624.12|2625.7|2625.7|2610.55|2610.55|0
1606903200000|2020-12-02 10:00:00|2624.08|2624.08|2617.48|2617.48|2626.2|2626.2|2607.28|2607.28|0
1606906800000|2020-12-02 11:00:00|2617.43|2617.43|2619.12|2619.12|2627.62|2627.62|2604.26|2604.26|0
1606910400000|2020-12-02 12:00:00|2619.18|2619.18|2614.5|2614.5|2628.81|2628.81|2614.5|2614.5|0
1606914000000|2020-12-02 13:00:00|2614.38|2614.38|2631.62|2631.62|2632.32|2632.32|2614.05|2614.05|0
1606917600000|2020-12-02 14:00:00|2631.78|2631.78|2649.17|2649.17|2650.88|2650.88|2625.85|2625.85|0
1606921200000|2020-12-02 15:00:00|2649|2649|2665.53|2665.53|2665.82|2665.82|2645.5|2645.5|0
1606924800000|2020-12-02 16:00:00|2665.37|2665.37|2665.1|2665.1|2675.79|2675.79|2664.04|2664.04|0
1606982400000|2020-12-03 08:00:00|2644.91|2644.91|2653.18|2653.18|2663.2|2663.2|2642.79|2642.79|0
1606986000000|2020-12-03 09:00:00|2653.52|2653.52|2650.25|2650.25|2661.82|2661.82|2644.41|2644.41|0
1606989600000|2020-12-03 10:00:00|2650.34|2650.34|2664.95|2664.95|2668.4|2668.4|2650.34|2650.34|0
1606993200000|2020-12-03 11:00:00|2664.72|2664.72|2675.32|2675.32|2680.48|2680.48|2664.28|2664.28|0
1606996800000|2020-12-03 12:00:00|2675.43|2675.43|2665.45|2665.45|2677.71|2677.71|2664.42|2664.42|0
1607000400000|2020-12-03 13:00:00|2665.44|2665.44|2667.73|2667.73|2678.82|2678.82|2659.34|2659.34|0
1607004000000|2020-12-03 14:00:00|2667.85|2667.85|2684.39|2684.39|2686.99|2686.99|2663.85|2663.85|0
1607007600000|2020-12-03 15:00:00|2684.44|2684.44|2691.06|2691.06|2699.4|2699.4|2682.12|2682.12|0
1607011200000|2020-12-03 16:00:00|2690.56|2690.56|2682.47|2682.47|2692.84|2692.84|2682.19|2682.19|0
1607068800000|2020-12-04 08:00:00|2675.94|2675.94|2687.14|2687.14|2688.42|2688.42|2674.22|2674.22|0
1607072400000|2020-12-04 09:00:00|2687.08|2687.08|2701.98|2701.98|2709.61|2709.61|2686.21|2686.21|0
1607076000000|2020-12-04 10:00:00|2702.15|2702.15|2711.41|2711.41|2716.17|2716.17|2692.23|2692.23|0
1607079600000|2020-12-04 11:00:00|2711.58|2711.58|2714.98|2714.98|2717.11|2717.11|2707.51|2707.51|0
1607083200000|2020-12-04 12:00:00|2714.81|2714.81|2715.65|2715.65|2721.85|2721.85|2713.31|2713.31|0
1607086800000|2020-12-04 13:00:00|2715.77|2715.77|2704.79|2704.79|2716.28|2716.28|2704.02|2704.02|0
1607090400000|2020-12-04 14:00:00|2704.75|2704.75|2707.44|2707.44|2717.12|2717.12|2699.95|2699.95|0
1607094000000|2020-12-04 15:00:00|2707.27|2707.27|2692.69|2692.69|2709.51|2709.51|2691.51|2691.51|0
1607097600000|2020-12-04 16:00:00|2692.74|2692.74|2696.47|2696.47|2696.57|2696.57|2687.13|2687.13|0
1607328000000|2020-12-07 08:00:00|2639.69|2639.69|2616.72|2616.72|2650.04|2650.04|2608.76|2608.76|0
1607331600000|2020-12-07 09:00:00|2617.05|2617.05|2648.61|2648.61|2653.25|2653.25|2615.19|2615.19|0
1607335200000|2020-12-07 10:00:00|2648.66|2648.66|2640.31|2640.31|2654.85|2654.85|2640.31|2640.31|0
1607338800000|2020-12-07 11:00:00|2640.27|2640.27|2660.2|2660.2|2665.09|2665.09|2640.05|2640.05|0
1607342400000|2020-12-07 12:00:00|2660.15|2660.15|2644.22|2644.22|2660.15|2660.15|2641.96|2641.96|0
1607346000000|2020-12-07 13:00:00|2644.38|2644.38|2623.35|2623.35|2645.55|2645.55|2622.65|2622.65|0
1607349600000|2020-12-07 14:00:00|2623.84|2623.84|2622.28|2622.28|2629.08|2629.08|2612.59|2612.59|0
1607353200000|2020-12-07 15:00:00|2622.69|2622.69|2620.93|2620.93|2624.37|2624.37|2610.19|2610.19|0
1607356800000|2020-12-07 16:00:00|2621.1|2621.1|2625.8|2625.8|2629.01|2629.01|2615.84|2615.84|0
1607414400000|2020-12-08 08:00:00|2585.92|2585.92|2596|2596|2599.03|2599.03|2584.46|2584.46|0
1607418000000|2020-12-08 09:00:00|2595.33|2595.33|2589.69|2589.69|2603.63|2603.63|2587.57|2587.57|0
1607421600000|2020-12-08 10:00:00|2589.67|2589.67|2578.59|2578.59|2590.85|2590.85|2577.02|2577.02|0
1607425200000|2020-12-08 11:00:00|2578.5|2578.5|2565.2|2565.2|2578.5|2578.5|2564.68|2564.68|0
1607428800000|2020-12-08 12:00:00|2565.26|2565.26|2576.27|2576.27|2576.46|2576.46|2563.95|2563.95|0
1607432400000|2020-12-08 13:00:00|2576.1|2576.1|2583.24|2583.24|2590.45|2590.45|2573.55|2573.55|0
1607436000000|2020-12-08 14:00:00|2583.12|2583.12|2588.69|2588.69|2594.46|2594.46|2574.06|2574.06|0
1607439600000|2020-12-08 15:00:00|2589.35|2589.35|2579.13|2579.13|2589.52|2589.52|2578.45|2578.45|0
1607443200000|2020-12-08 16:00:00|2579.11|2579.11|2586.59|2586.59|2589.08|2589.08|2576.97|2576.97|0
1607500800000|2020-12-09 08:00:00|2603.72|2603.72|2618.45|2618.45|2621.97|2621.97|2599.55|2599.55|0
1607504400000|2020-12-09 09:00:00|2618.17|2618.17|2615.27|2615.27|2618.75|2618.75|2609.31|2609.31|0
1607508000000|2020-12-09 10:00:00|2615.24|2615.24|2615.47|2615.47|2627.41|2627.41|2613.08|2613.08|0
1607511600000|2020-12-09 11:00:00|2615.51|2615.51|2614.34|2614.34|2616.38|2616.38|2609.13|2609.13|0
1607515200000|2020-12-09 12:00:00|2614.62|2614.62|2606.82|2606.82|2615.33|2615.33|2600.28|2600.28|0
1607518800000|2020-12-09 13:00:00|2606.78|2606.78|2613.35|2613.35|2614.58|2614.58|2604.74|2604.74|0
1607522400000|2020-12-09 14:00:00|2613.29|2613.29|2613.62|2613.62|2617.88|2617.88|2609.44|2609.44|0
1607526000000|2020-12-09 15:00:00|2613.39|2613.39|2599.3|2599.3|2621.59|2621.59|2599.3|2599.3|0
1607529600000|2020-12-09 16:00:00|2599.35|2599.35|2596.47|2596.47|2603.87|2603.87|2594.89|2594.89|0
1607587200000|2020-12-10 08:00:00|2588.48|2588.48|2570.38|2570.38|2589.25|2589.25|2562.89|2562.89|0
1607590800000|2020-12-10 09:00:00|2570.21|2570.21|2558.66|2558.66|2575.87|2575.87|2558.59|2558.59|0
1607594400000|2020-12-10 10:00:00|2558.69|2558.69|2553.99|2553.99|2558.69|2558.69|2553.04|2553.04|0
1607598000000|2020-12-10 11:00:00|2541.38|2541.38|2555.5|2555.5|2555.5|2555.5|2529.81|2529.81|0
1607601600000|2020-12-10 12:00:00|2555.73|2555.73|2528.73|2528.73|2555.73|2555.73|2524.18|2524.18|0
1607605200000|2020-12-10 13:00:00|2528.67|2528.67|2511.77|2511.77|2528.67|2528.67|2502.55|2502.55|0
1607608800000|2020-12-10 14:00:00|2511.83|2511.83|2526.32|2526.32|2526.32|2526.32|2500.31|2500.31|0
1607612400000|2020-12-10 15:00:00|2526.55|2526.55|2546.27|2546.27|2546.62|2546.62|2521.09|2521.09|0
1607616000000|2020-12-10 16:00:00|2545.59|2545.59|2560.31|2560.31|2606.48|2606.48|2544.14|2544.14|0
1607673600000|2020-12-11 08:00:00|2554.63|2554.63|2500.52|2500.52|2555.87|2555.87|2495.69|2495.69|0
1607677200000|2020-12-11 09:00:00|2501.1|2501.1|2486.72|2486.72|2516.55|2516.55|2485.18|2485.18|0
1607680800000|2020-12-11 10:00:00|2486.83|2486.83|2488.89|2488.89|2503.99|2503.99|2484.9|2484.9|0
1607684400000|2020-12-11 11:00:00|2488.74|2488.74|2489.86|2489.86|2494.19|2494.19|2481.3|2481.3|0
1607688000000|2020-12-11 12:00:00|2490.7|2490.7|2488.76|2488.76|2490.92|2490.92|2477.76|2477.76|0
1607691600000|2020-12-11 13:00:00|2489.09|2489.09|2500.21|2500.21|2500.94|2500.94|2486.98|2486.98|0
1607695200000|2020-12-11 14:00:00|2500.04|2500.04|2514.04|2514.04|2519.32|2519.32|2498.98|2498.98|0
1607698800000|2020-12-11 15:00:00|2514.37|2514.37|2511.83|2511.83|2519.77|2519.77|2507.64|2507.64|0
1607702400000|2020-12-11 16:00:00|2511.99|2511.99|2507.43|2507.43|2514.82|2514.82|2503.48|2503.48|0
1607932800000|2020-12-14 08:00:00|2558.2|2558.2|2567.92|2567.92|2571.8|2571.8|2553.17|2553.17|0
1607936400000|2020-12-14 09:00:00|2567.76|2567.76|2559.88|2559.88|2571.02|2571.02|2550.21|2550.21|0
1607940000000|2020-12-14 10:00:00|2559.92|2559.92|2575.18|2575.18|2582.23|2582.23|2558.85|2558.85|0
1607943600000|2020-12-14 11:00:00|2574.85|2574.85|2585.46|2585.46|2590.82|2590.82|2570.7|2570.7|0
1607947200000|2020-12-14 12:00:00|2585.12|2585.12|2569.27|2569.27|2585.12|2585.12|2565.67|2565.67|0
1607950800000|2020-12-14 13:00:00|2569.6|2569.6|2577.93|2577.93|2581.15|2581.15|2564.32|2564.32|0
1607954400000|2020-12-14 14:00:00|2578.14|2578.14|2550.73|2550.73|2578.6|2578.6|2544.64|2544.64|0
1607958000000|2020-12-14 15:00:00|2550.77|2550.77|2563.26|2563.26|2585.31|2585.31|2544.17|2544.17|0
1607961600000|2020-12-14 16:00:00|2563.3|2563.3|2560.78|2560.78|2564.77|2564.77|2558.55|2558.55|0
1608019200000|2020-12-15 08:00:00|2513.28|2513.28|2540.39|2540.39|2542.22|2542.22|2509.32|2509.32|0
1608022800000|2020-12-15 09:00:00|2540.35|2540.35|2530.81|2530.81|2545.01|2545.01|2529.3|2529.3|0
1608026400000|2020-12-15 10:00:00|2530.87|2530.87|2533.3|2533.3|2536.7|2536.7|2527.34|2527.34|0
1608030000000|2020-12-15 11:00:00|2533.47|2533.47|2535.97|2535.97|2538.19|2538.19|2524.63|2524.63|0
1608033600000|2020-12-15 12:00:00|2536.03|2536.03|2532.39|2532.39|2543.88|2543.88|2530.62|2530.62|0
1608037200000|2020-12-15 13:00:00|2532.36|2532.36|2536.92|2536.92|2541.12|2541.12|2520.07|2520.07|0
1608040800000|2020-12-15 14:00:00|2536.59|2536.59|2540.5|2540.5|2549|2549|2534.37|2534.37|0
1608044400000|2020-12-15 15:00:00|2540.54|2540.54|2552.93|2552.93|2555.86|2555.86|2538.99|2538.99|0
1608048000000|2020-12-15 16:00:00|2552.94|2552.94|2579.72|2579.72|2581.41|2581.41|2548.38|2548.38|0
1608105600000|2020-12-16 08:00:00|2574.45|2574.45|2596.4|2596.4|2599.67|2599.67|2574.45|2574.45|0
1608109200000|2020-12-16 09:00:00|2596.06|2596.06|2594.76|2594.76|2607.3|2607.3|2590.16|2590.16|0
1608112800000|2020-12-16 10:00:00|2594.85|2594.85|2589.04|2589.04|2596.1|2596.1|2583.72|2583.72|0
1608116400000|2020-12-16 11:00:00|2589|2589|2589.93|2589.93|2596.46|2596.46|2587.14|2587.14|0
1608120000000|2020-12-16 12:00:00|2589.81|2589.81|2580.49|2580.49|2589.81|2589.81|2577.29|2577.29|0
1608123600000|2020-12-16 13:00:00|2580.53|2580.53|2560.9|2560.9|2580.95|2580.95|2557.07|2557.07|0
1608127200000|2020-12-16 14:00:00|2560.57|2560.57|2565.38|2565.38|2565.38|2565.38|2552.87|2552.87|0
1608130800000|2020-12-16 15:00:00|2565.55|2565.55|2547.91|2547.91|2567.67|2567.67|2546.02|2546.02|0
1608134400000|2020-12-16 16:00:00|2547.86|2547.86|2553.99|2553.99|2554.48|2554.48|2544.06|2544.06|0
1608192000000|2020-12-17 08:00:00|2553.45|2553.45|2558.66|2558.66|2567.76|2567.76|2552.53|2552.53|0
1608195600000|2020-12-17 09:00:00|2558.61|2558.61|2539.01|2539.01|2561.83|2561.83|2538.49|2538.49|0
1608199200000|2020-12-17 10:00:00|2539.18|2539.18|2544.61|2544.61|2548.65|2548.65|2534.95|2534.95|0
1608202800000|2020-12-17 11:00:00|2544.67|2544.67|2574.09|2574.09|2574.09|2574.09|2544.67|2544.67|0
1608206400000|2020-12-17 12:00:00|2574.12|2574.12|2575.23|2575.23|2575.87|2575.87|2563.35|2563.35|0
1608210000000|2020-12-17 13:00:00|2575.07|2575.07|2565.8|2565.8|2577.01|2577.01|2563.72|2563.72|0
1608213600000|2020-12-17 14:00:00|2565.64|2565.64|2575.55|2575.55|2576.62|2576.62|2560.69|2560.69|0
1608217200000|2020-12-17 15:00:00|2575.48|2575.48|2552.15|2552.15|2576.54|2576.54|2549.65|2549.65|0
1608220800000|2020-12-17 16:00:00|2552.32|2552.32|2552.61|2552.61|2559.81|2559.81|2549.91|2549.91|0
1608278400000|2020-12-18 08:00:00|2514.95|2514.95|2540.76|2540.76|2546.95|2546.95|2514.9|2514.9|0
1608282000000|2020-12-18 09:00:00|2541.09|2541.09|2545.74|2545.74|2550.4|2550.4|2536.89|2536.89|0
1608285600000|2020-12-18 10:00:00|2546.08|2546.08|2551.83|2551.83|2555.32|2555.32|2527.02|2527.02|0
1608289200000|2020-12-18 11:00:00|2552.81|2552.81|2547.18|2547.18|2553.31|2553.31|2535.3|2535.3|0
1608292800000|2020-12-18 12:00:00|2547.29|2547.29|2536.37|2536.37|2549.76|2549.76|2536.37|2536.37|0
1608296400000|2020-12-18 13:00:00|2536.04|2536.04|2531.3|2531.3|2542.07|2542.07|2530.08|2530.08|0
1608300000000|2020-12-18 14:00:00|2531.18|2531.18|2518.88|2518.88|2535.8|2535.8|2517.53|2517.53|0
1608303600000|2020-12-18 15:00:00|2518.54|2518.54|2507.88|2507.88|2521.71|2521.71|2505.98|2505.98|0
1608307200000|2020-12-18 16:00:00|2507.92|2507.92|2503.48|2503.48|2510.5|2510.5|2500.09|2500.09|0
1608537600000|2020-12-21 08:00:00|2435.87|2435.87|2444.51|2444.51|2453.9|2453.9|2404.69|2404.69|0
1608541200000|2020-12-21 09:00:00|2444.84|2444.84|2424.22|2424.22|2445.45|2445.45|2416.15|2416.15|0
1608544800000|2020-12-21 10:00:00|2423.72|2423.72|2388.67|2388.67|2423.97|2423.97|2382.84|2382.84|0
1608548400000|2020-12-21 11:00:00|2388.6|2388.6|2420.96|2420.96|2428.22|2428.22|2387.21|2387.21|0
1608552000000|2020-12-21 12:00:00|2421.42|2421.42|2415.5|2415.5|2434.49|2434.49|2409.99|2409.99|0
1608555600000|2020-12-21 13:00:00|2414.67|2414.67|2400.63|2400.63|2414.67|2414.67|2397.11|2397.11|0
1608559200000|2020-12-21 14:00:00|2400.69|2400.69|2435.12|2435.12|2448.89|2448.89|2397.8|2397.8|0
1608562800000|2020-12-21 15:00:00|2435.16|2435.16|2436.28|2436.28|2441.74|2441.74|2420.32|2420.32|0
1608566400000|2020-12-21 16:00:00|2436.45|2436.45|2440.86|2440.86|2448.84|2448.84|2435.4|2435.4|0
1608624000000|2020-12-22 08:00:00|2452.69|2452.69|2488.27|2488.27|2498.2|2498.2|2450.84|2450.84|0
1608627600000|2020-12-22 09:00:00|2488.33|2488.33|2472.73|2472.73|2494.99|2494.99|2472.73|2472.73|0
1608631200000|2020-12-22 10:00:00|2472.79|2472.79|2471.34|2471.34|2476.15|2476.15|2465.08|2465.08|0
1608634800000|2020-12-22 11:00:00|2471.44|2471.44|2480.66|2480.66|2483.83|2483.83|2470.51|2470.51|0
1608638400000|2020-12-22 12:00:00|2480.5|2480.5|2487.23|2487.23|2489.8|2489.8|2478.28|2478.28|0
1608642000000|2020-12-22 13:00:00|2487.18|2487.18|2487.72|2487.72|2492.45|2492.45|2486.48|2486.48|0
1608645600000|2020-12-22 14:00:00|2487.6|2487.6|2482.32|2482.32|2487.71|2487.71|2476.37|2476.37|0
1608649200000|2020-12-22 15:00:00|2482.38|2482.38|2489.52|2489.52|2495.02|2495.02|2481.8|2481.8|0
1608652800000|2020-12-22 16:00:00|2489.4|2489.4|2486.98|2486.98|2490.65|2490.65|2482.62|2482.62|0
1608710400000|2020-12-23 08:00:00|2487.09|2487.09|2474.97|2474.97|2491.6|2491.6|2472.32|2472.32|0
1608714000000|2020-12-23 09:00:00|2474.63|2474.63|2463.52|2463.52|2477.4|2477.4|2462.01|2462.01|0
1608717600000|2020-12-23 10:00:00|2463.57|2463.57|2457.27|2457.27|2466.9|2466.9|2452.52|2452.52|0
1608721200000|2020-12-23 11:00:00|2457.33|2457.33|2463.23|2463.23|2463.23|2463.23|2449.85|2449.85|0
1608724800000|2020-12-23 12:00:00|2463.29|2463.29|2460.31|2460.31|2463.42|2463.42|2457.45|2457.45|0
1608728400000|2020-12-23 13:00:00|2460.35|2460.35|2473.56|2473.56|2474.25|2474.25|2457.54|2457.54|0
1608732000000|2020-12-23 14:00:00|2473.23|2473.23|2528.31|2528.31|2534.26|2534.26|2472.54|2472.54|0
1608735600000|2020-12-23 15:00:00|2528.33|2528.33|2545.14|2545.14|2547.34|2547.34|2528.3|2528.3|0
1608739200000|2020-12-23 16:00:00|2544.81|2544.81|2540.65|2540.65|2552.27|2552.27|2540.65|2540.65|0
1608796800000|2020-12-24 08:00:00|2608.88|2608.88|2592.68|2592.68|2615.65|2615.65|2591.13|2591.13|0
1608800400000|2020-12-24 09:00:00|2592.73|2592.73|2592|2592|2605.74|2605.74|2589.18|2589.18|0
1608804000000|2020-12-24 10:00:00|2591.96|2591.96|2574.8|2574.8|2596.09|2596.09|2574.75|2574.75|0
1608807600000|2020-12-24 11:00:00|2574.68|2574.68|2582.02|2582.02|2586.71|2586.71|2571.57|2571.57|0
1608811200000|2020-12-24 12:00:00|2581.85|2581.85|2584.34|2584.34|2591.28|2591.28|2579.71|2579.71|0
1609228800000|2020-12-29 08:00:00|2543.35|2543.35|2520.61|2520.61|2544.61|2544.61|2511.52|2511.52|0
1609232400000|2020-12-29 09:00:00|2521.3|2521.3|2535.46|2535.46|2541.59|2541.59|2520.67|2520.67|0
1609236000000|2020-12-29 10:00:00|2535.35|2535.35|2533.13|2533.13|2539.21|2539.21|2523.52|2523.52|0
1609239600000|2020-12-29 11:00:00|2533.02|2533.02|2537.83|2537.83|2538|2538|2528.76|2528.76|0
1609243200000|2020-12-29 12:00:00|2538.37|2538.37|2539.45|2539.45|2545.75|2545.75|2534.1|2534.1|0
1609246800000|2020-12-29 13:00:00|2539.39|2539.39|2541.46|2541.46|2551.6|2551.6|2532.88|2532.88|0
1609250400000|2020-12-29 14:00:00|2541.69|2541.69|2541|2541|2554.97|2554.97|2538.35|2538.35|0
1609254000000|2020-12-29 15:00:00|2541.5|2541.5|2541.19|2541.19|2547.45|2547.45|2538.52|2538.52|0
1609257600000|2020-12-29 16:00:00|2540.86|2540.86|2531.84|2531.84|2541.61|2541.61|2531.05|2531.05|0
1609315200000|2020-12-30 08:00:00|2557.78|2557.78|2566.26|2566.26|2580.48|2580.48|2552.91|2552.91|0
1609318800000|2020-12-30 09:00:00|2565.93|2565.93|2573.09|2573.09|2576.1|2576.1|2559.77|2559.77|0
1609322400000|2020-12-30 10:00:00|2572.76|2572.76|2568.9|2568.9|2578.24|2578.24|2564.26|2564.26|0
1609326000000|2020-12-30 11:00:00|2568.78|2568.78|2565.05|2565.05|2576.3|2576.3|2564.63|2564.63|0
1609329600000|2020-12-30 12:00:00|2565.17|2565.17|2555.01|2555.01|2565.17|2565.17|2555.01|2555.01|0
1609333200000|2020-12-30 13:00:00|2554.96|2554.96|2541.55|2541.55|2562.16|2562.16|2540.96|2540.96|0
1609336800000|2020-12-30 14:00:00|2541.6|2541.6|2541.18|2541.18|2550.81|2550.81|2539.46|2539.46|0
1609340400000|2020-12-30 15:00:00|2541.58|2541.58|2535.55|2535.55|2541.58|2541.58|2531.37|2531.37|0
1609344000000|2020-12-30 16:00:00|2535.61|2535.61|2523.4|2523.4|2536.61|2536.61|2523.08|2523.08|0
1609401600000|2020-12-31 08:00:00|2490.35|2490.35|2493.35|2493.35|2499.78|2499.78|2482.15|2482.15|0
1609405200000|2020-12-31 09:00:00|2493.44|2493.44|2503.48|2503.48|2503.48|2503.48|2490.68|2490.68|0
1609408800000|2020-12-31 10:00:00|2503.51|2503.51|2520.62|2520.62|2522.3|2522.3|2501.61|2501.61|0
1609412400000|2020-12-31 11:00:00|2520.56|2520.56|2507.72|2507.72|2525.49|2525.49|2507.32|2507.32|0
1609416000000|2020-12-31 12:00:00|2507.95|2507.95|2505.88|2505.88|2515.16|2515.16|2500.22|2500.22|0
1609747200000|2021-01-04 08:00:00|2507.67|2507.67|2491.26|2491.26|2515.49|2515.49|2462.99|2462.99|0
1609750800000|2021-01-04 09:00:00|2491.21|2491.21|2501.53|2501.53|2517.78|2517.78|2490.86|2490.86|0
1609754400000|2021-01-04 10:00:00|2501.42|2501.42|2491.62|2491.62|2503.68|2503.68|2487.91|2487.91|0
1609758000000|2021-01-04 11:00:00|2491.66|2491.66|2496.16|2496.16|2505.23|2505.23|2491.06|2491.06|0
1609761600000|2021-01-04 12:00:00|2496.17|2496.17|2507.45|2507.45|2509.65|2509.65|2494.46|2494.46|0
1609765200000|2021-01-04 13:00:00|2507.12|2507.12|2503.67|2503.67|2513.13|2513.13|2499.8|2499.8|0
1609768800000|2021-01-04 14:00:00|2503.61|2503.61|2496.09|2496.09|2511.8|2511.8|2493.94|2493.94|0
1609772400000|2021-01-04 15:00:00|2496.42|2496.42|2461.61|2461.61|2497.33|2497.33|2458.71|2458.71|0
1609776000000|2021-01-04 16:00:00|2461.65|2461.65|2471.97|2471.97|2473.16|2473.16|2461.42|2461.42|0
1609833600000|2021-01-05 08:00:00|2491.45|2491.45|2479.43|2479.43|2499.05|2499.05|2473.86|2473.86|0
1609837200000|2021-01-05 09:00:00|2478.44|2478.44|2485.22|2485.22|2491.09|2491.09|2467.17|2467.17|0
1609840800000|2021-01-05 10:00:00|2485.39|2485.39|2470.69|2470.69|2492.5|2492.5|2468.29|2468.29|0
1609844400000|2021-01-05 11:00:00|2470.75|2470.75|2458.81|2458.81|2475.45|2475.45|2456.29|2456.29|0
1609848000000|2021-01-05 12:00:00|2458.75|2458.75|2452.1|2452.1|2461.32|2461.32|2443.06|2443.06|0
1609851600000|2021-01-05 13:00:00|2451.98|2451.98|2442.47|2442.47|2459.54|2459.54|2442.43|2442.43|0
1609855200000|2021-01-05 14:00:00|2442.49|2442.49|2457.18|2457.18|2467.94|2467.94|2441.26|2441.26|0
1609858800000|2021-01-05 15:00:00|2457.34|2457.34|2455.35|2455.35|2463.03|2463.03|2450.98|2450.98|0
1609862400000|2021-01-05 16:00:00|2455.24|2455.24|2459.64|2459.64|2462.31|2462.31|2452.27|2452.27|0
1609920000000|2021-01-06 08:00:00|2549.51|2549.51|2571.67|2571.67|2587.37|2587.37|2544.11|2544.11|0
1609923600000|2021-01-06 09:00:00|2571.5|2571.5|2613.83|2613.83|2622.15|2622.15|2567.06|2567.06|0
1609927200000|2021-01-06 10:00:00|2613.77|2613.77|2638.76|2638.76|2639.38|2639.38|2611.68|2611.68|0
1609930800000|2021-01-06 11:00:00|2638.92|2638.92|2636.51|2636.51|2644.44|2644.44|2625.1|2625.1|0
1609934400000|2021-01-06 12:00:00|2636.17|2636.17|2646.15|2646.15|2650.45|2650.45|2634.45|2634.45|0
1609938000000|2021-01-06 13:00:00|2646.1|2646.1|2646.81|2646.81|2652.66|2652.66|2632.65|2632.65|0
1609941600000|2021-01-06 14:00:00|2646.36|2646.36|2665.4|2665.4|2668.19|2668.19|2624.96|2624.96|0
1609945200000|2021-01-06 15:00:00|2665.73|2665.73|2678.34|2678.34|2691.65|2691.65|2665.68|2665.68|0
1609948800000|2021-01-06 16:00:00|2678.68|2678.68|2676.56|2676.56|2682.49|2682.49|2668.8|2668.8|0
1610006400000|2021-01-07 08:00:00|2634.59|2634.59|2650.7|2650.7|2666.86|2666.86|2632.06|2632.06|0
1610010000000|2021-01-07 09:00:00|2650.53|2650.53|2655.98|2655.98|2657.22|2657.22|2638.29|2638.29|0
1610013600000|2021-01-07 10:00:00|2656.81|2656.81|2636.3|2636.3|2656.84|2656.84|2636.08|2636.08|0
1610017200000|2021-01-07 11:00:00|2636.28|2636.28|2634.77|2634.77|2641.12|2641.12|2631.7|2631.7|0
1610020800000|2021-01-07 12:00:00|2634.91|2634.91|2638.04|2638.04|2640.13|2640.13|2629.53|2629.53|0
1610024400000|2021-01-07 13:00:00|2638.08|2638.08|2639.02|2639.02|2641.32|2641.32|2630.61|2630.61|0
1610028000000|2021-01-07 14:00:00|2639.18|2639.18|2667.66|2667.66|2673.01|2673.01|2638.68|2638.68|0
1610031600000|2021-01-07 15:00:00|2667.87|2667.87|2688.5|2688.5|2690.92|2690.92|2663.84|2663.84|0
1610035200000|2021-01-07 16:00:00|2688|2688|2684.03|2684.03|2692.16|2692.16|2677.73|2677.73|0
1610092800000|2021-01-08 08:00:00|2680.81|2680.81|2685.25|2685.25|2691.71|2691.71|2679.97|2679.97|0
1610096400000|2021-01-08 09:00:00|2685.17|2685.17|2664.26|2664.26|2685.17|2685.17|2651.35|2651.35|0
1610100000000|2021-01-08 10:00:00|2664.42|2664.42|2655.21|2655.21|2670.07|2670.07|2650.01|2650.01|0
1610103600000|2021-01-08 11:00:00|2655.1|2655.1|2659.82|2659.82|2665.2|2665.2|2646.57|2646.57|0
1610107200000|2021-01-08 12:00:00|2659.65|2659.65|2652.82|2652.82|2662.23|2662.23|2650.92|2650.92|0
1610110800000|2021-01-08 13:00:00|2652.94|2652.94|2646.72|2646.72|2659.51|2659.51|2646.1|2646.1|0
1610114400000|2021-01-08 14:00:00|2646.88|2646.88|2650.88|2650.88|2659.21|2659.21|2642.1|2642.1|0
1610118000000|2021-01-08 15:00:00|2651.11|2651.11|2654.72|2654.72|2659.97|2659.97|2648.69|2648.69|0
1610121600000|2021-01-08 16:00:00|2654.71|2654.71|2652.93|2652.93|2657.67|2657.67|2649.73|2649.73|0
1610352000000|2021-01-11 08:00:00|2649.71|2649.71|2644.98|2644.98|2664.29|2664.29|2642.39|2642.39|0
1610355600000|2021-01-11 09:00:00|2645.15|2645.15|2638.07|2638.07|2651.12|2651.12|2635.82|2635.82|0
1610359200000|2021-01-11 10:00:00|2637.9|2637.9|2645.71|2645.71|2648.89|2648.89|2635.78|2635.78|0
1610362800000|2021-01-11 11:00:00|2645.64|2645.64|2634.15|2634.15|2646.88|2646.88|2631.97|2631.97|0
1610366400000|2021-01-11 12:00:00|2634.32|2634.32|2628.84|2628.84|2636.49|2636.49|2627.84|2627.84|0
1610370000000|2021-01-11 13:00:00|2628.51|2628.51|2614.02|2614.02|2634.74|2634.74|2612.05|2612.05|0
1610373600000|2021-01-11 14:00:00|2613.93|2613.93|2639.53|2639.53|2647.57|2647.57|2604.95|2604.95|0
1610377200000|2021-01-11 15:00:00|2640.03|2640.03|2628.34|2628.34|2642.25|2642.25|2620.89|2620.89|0
1610380800000|2021-01-11 16:00:00|2628.67|2628.67|2624.75|2624.75|2628.67|2628.67|2618.77|2618.77|0
1610438400000|2021-01-12 08:00:00|2650.15|2650.15|2652.27|2652.27|2654.54|2654.54|2642.11|2642.11|0
1610442000000|2021-01-12 09:00:00|2651.1|2651.1|2654.87|2654.87|2662.01|2662.01|2648.73|2648.73|0
1610445600000|2021-01-12 10:00:00|2654.9|2654.9|2652.17|2652.17|2663.19|2663.19|2649.43|2649.43|0
1610449200000|2021-01-12 11:00:00|2652.5|2652.5|2652.62|2652.62|2657.96|2657.96|2647.41|2647.41|0
1610452800000|2021-01-12 12:00:00|2652.57|2652.57|2653.8|2653.8|2657.92|2657.92|2646.03|2646.03|0
1610456400000|2021-01-12 13:00:00|2653.72|2653.72|2651.8|2651.8|2656.18|2656.18|2647.15|2647.15|0
1610460000000|2021-01-12 14:00:00|2651.74|2651.74|2652.55|2652.55|2660.92|2660.92|2642.35|2642.35|0
1610463600000|2021-01-12 15:00:00|2652.39|2652.39|2660.89|2660.89|2662.27|2662.27|2647.83|2647.83|0
1610467200000|2021-01-12 16:00:00|2660.75|2660.75|2652.07|2652.07|2660.91|2660.91|2650|2650|0
1610524800000|2021-01-13 08:00:00|2619.69|2619.69|2626.18|2626.18|2632.11|2632.11|2616.87|2616.87|0
1610528400000|2021-01-13 09:00:00|2626.15|2626.15|2613.21|2613.21|2627.72|2627.72|2612.24|2612.24|0
1610532000000|2021-01-13 10:00:00|2613.16|2613.16|2615.57|2615.57|2618.81|2618.81|2602.62|2602.62|0
1610535600000|2021-01-13 11:00:00|2615.24|2615.24|2616.06|2616.06|2620.28|2620.28|2611.7|2611.7|0
1610539200000|2021-01-13 12:00:00|2616.04|2616.04|2613.95|2613.95|2616.86|2616.86|2607.17|2607.17|0
1610542800000|2021-01-13 13:00:00|2613.58|2613.58|2609.63|2609.63|2618.91|2618.91|2608|2608|0
1610546400000|2021-01-13 14:00:00|2609.35|2609.35|2612.96|2612.96|2618.26|2618.26|2602.87|2602.87|0
1610550000000|2021-01-13 15:00:00|2613.02|2613.02|2612.07|2612.07|2617.41|2617.41|2602.55|2602.55|0
1610553600000|2021-01-13 16:00:00|2612.02|2612.02|2610.65|2610.65|2613.93|2613.93|2607.14|2607.14|0
1610611200000|2021-01-14 08:00:00|2629.65|2629.65|2622.16|2622.16|2635.63|2635.63|2615.34|2615.34|0
1610614800000|2021-01-14 09:00:00|2622.33|2622.33|2644.52|2644.52|2648.41|2648.41|2621.37|2621.37|0
1610618400000|2021-01-14 10:00:00|2644.5|2644.5|2637.3|2637.3|2648.09|2648.09|2633.01|2633.01|0
1610622000000|2021-01-14 11:00:00|2637.13|2637.13|2642.78|2642.78|2643.57|2643.57|2633.49|2633.49|0
1610625600000|2021-01-14 12:00:00|2642.95|2642.95|2635.64|2635.64|2643.26|2643.26|2630.93|2630.93|0
1610629200000|2021-01-14 13:00:00|2635.8|2635.8|2626.04|2626.04|2637.1|2637.1|2621.03|2621.03|0
1610632800000|2021-01-14 14:00:00|2626.21|2626.21|2635.14|2635.14|2635.97|2635.97|2615.44|2615.44|0
1610636400000|2021-01-14 15:00:00|2635.47|2635.47|2622.88|2622.88|2641.5|2641.5|2621.23|2621.23|0
1610640000000|2021-01-14 16:00:00|2622.92|2622.92|2625.74|2625.74|2626.88|2626.88|2622.33|2622.33|0
1610697600000|2021-01-15 08:00:00|2615.23|2615.23|2618.51|2618.51|2621.67|2621.67|2608.95|2608.95|0
1610701200000|2021-01-15 09:00:00|2619.01|2619.01|2634.03|2634.03|2636.23|2636.23|2617.05|2617.05|0
1610704800000|2021-01-15 10:00:00|2634.27|2634.27|2613.94|2613.94|2640.45|2640.45|2612.57|2612.57|0
1610708400000|2021-01-15 11:00:00|2614.05|2614.05|2607.44|2607.44|2618.52|2618.52|2604.87|2604.87|0
1610712000000|2021-01-15 12:00:00|2607.56|2607.56|2609.87|2609.87|2613.32|2613.32|2597.49|2597.49|0
1610715600000|2021-01-15 13:00:00|2609.75|2609.75|2605.81|2605.81|2620.68|2620.68|2605.5|2605.5|0
1610719200000|2021-01-15 14:00:00|2605.69|2605.69|2593.63|2593.63|2609.65|2609.65|2589.05|2589.05|0
1610722800000|2021-01-15 15:00:00|2593.82|2593.82|2586.61|2586.61|2593.82|2593.82|2564.93|2564.93|0
1610726400000|2021-01-15 16:00:00|2586.67|2586.67|2589.7|2589.7|2591.73|2591.73|2580.53|2580.53|0
1610956800000|2021-01-18 08:00:00|2581.28|2581.28|2593.71|2593.71|2608.83|2608.83|2581.28|2581.28|0
1610960400000|2021-01-18 09:00:00|2593.65|2593.65|2585.46|2585.46|2597.36|2597.36|2585.09|2585.09|0
1610964000000|2021-01-18 10:00:00|2585.34|2585.34|2590.25|2590.25|2592.91|2592.91|2583.67|2583.67|0
1610967600000|2021-01-18 11:00:00|2590.75|2590.75|2581.76|2581.76|2595.19|2595.19|2578.72|2578.72|0
1610971200000|2021-01-18 12:00:00|2581.54|2581.54|2587.85|2587.85|2592.64|2592.64|2580.31|2580.31|0
1610974800000|2021-01-18 13:00:00|2587.86|2587.86|2595.13|2595.13|2600.86|2600.86|2586.98|2586.98|0
1610978400000|2021-01-18 14:00:00|2595.36|2595.36|2589.22|2589.22|2599.27|2599.27|2585.87|2585.87|0
1610982000000|2021-01-18 15:00:00|2589.39|2589.39|2594.47|2594.47|2597.04|2597.04|2586.53|2586.53|0
1610985600000|2021-01-18 16:00:00|2594.51|2594.51|2601.31|2601.31|2601.31|2601.31|2594.31|2594.31|0
1611043200000|2021-01-19 08:00:00|2631.46|2631.46|2620.12|2620.12|2643.27|2643.27|2618.88|2618.88|0
1611046800000|2021-01-19 09:00:00|2619.79|2619.79|2615.7|2615.7|2624.97|2624.97|2611.17|2611.17|0
1611050400000|2021-01-19 10:00:00|2615.74|2615.74|2601.16|2601.16|2616.49|2616.49|2600.89|2600.89|0
1611054000000|2021-01-19 11:00:00|2601|2601|2608.73|2608.73|2616.23|2616.23|2600.21|2600.21|0
1611057600000|2021-01-19 12:00:00|2608.54|2608.54|2603.63|2603.63|2609.93|2609.93|2593.13|2593.13|0
1611061200000|2021-01-19 13:00:00|2603.59|2603.59|2605.84|2605.84|2606.2|2606.2|2599.74|2599.74|0
1611064800000|2021-01-19 14:00:00|2605.8|2605.8|2590.17|2590.17|2611.38|2611.38|2585.13|2585.13|0
1611068400000|2021-01-19 15:00:00|2589.85|2589.85|2604.61|2604.61|2608.67|2608.67|2584.45|2584.45|0
1611072000000|2021-01-19 16:00:00|2604.27|2604.27|2602.04|2602.04|2607.29|2607.29|2600.01|2600.01|0
1611129600000|2021-01-20 08:00:00|2579.31|2579.31|2576.91|2576.91|2580.47|2580.47|2564.55|2564.55|0
1611133200000|2021-01-20 09:00:00|2576.95|2576.95|2587.32|2587.32|2587.57|2587.57|2571.08|2571.08|0
1611136800000|2021-01-20 10:00:00|2587.36|2587.36|2575.32|2575.32|2589.15|2589.15|2573.14|2573.14|0
1611140400000|2021-01-20 11:00:00|2575.3|2575.3|2561.49|2561.49|2579.42|2579.42|2561.32|2561.32|0
1611144000000|2021-01-20 12:00:00|2561.6|2561.6|2565.78|2565.78|2566.3|2566.3|2560.77|2560.77|0
1611147600000|2021-01-20 13:00:00|2566.01|2566.01|2559.53|2559.53|2566.59|2566.59|2556.86|2556.86|0
1611151200000|2021-01-20 14:00:00|2559.55|2559.55|2572.46|2572.46|2574.74|2574.74|2559.34|2559.34|0
1611154800000|2021-01-20 15:00:00|2572.3|2572.3|2580.39|2580.39|2581.53|2581.53|2566.28|2566.28|0
1611158400000|2021-01-20 16:00:00|2580.44|2580.44|2585.64|2585.64|2585.9|2585.9|2577.13|2577.13|0
1611216000000|2021-01-21 08:00:00|2638.42|2638.42|2614.17|2614.17|2640.46|2640.46|2612.07|2612.07|0
1611219600000|2021-01-21 09:00:00|2614.25|2614.25|2612.94|2612.94|2619|2619|2608.58|2608.58|0
1611223200000|2021-01-21 10:00:00|2612.89|2612.89|2615.76|2615.76|2616.74|2616.74|2608.34|2608.34|0
1611226800000|2021-01-21 11:00:00|2616.09|2616.09|2629.18|2629.18|2630.54|2630.54|2614.51|2614.51|0
1611230400000|2021-01-21 12:00:00|2629.29|2629.29|2621.13|2621.13|2631.71|2631.71|2618.13|2618.13|0
1611234000000|2021-01-21 13:00:00|2620.8|2620.8|2622.08|2622.08|2622.81|2622.81|2610.41|2610.41|0
1611237600000|2021-01-21 14:00:00|2622.06|2622.06|2604.9|2604.9|2630.68|2630.68|2604.87|2604.87|0
1611241200000|2021-01-21 15:00:00|2604.88|2604.88|2596.8|2596.8|2605.42|2605.42|2586.68|2586.68|0
1611244800000|2021-01-21 16:00:00|2596.3|2596.3|2599.39|2599.39|2602.37|2602.37|2590.33|2590.33|0
1611302400000|2021-01-22 08:00:00|2582.62|2582.62|2565.06|2565.06|2584.58|2584.58|2559.27|2559.27|0
1611306000000|2021-01-22 09:00:00|2565.23|2565.23|2555.71|2555.71|2568.46|2568.46|2551.07|2551.07|0
1611309600000|2021-01-22 10:00:00|2555.6|2555.6|2555.63|2555.63|2564.94|2564.94|2555.32|2555.32|0
1611313200000|2021-01-22 11:00:00|2555.3|2555.3|2571.88|2571.88|2574.8|2574.8|2547.87|2547.87|0
1611316800000|2021-01-22 12:00:00|2572|2572|2560.12|2560.12|2572.5|2572.5|2558.1|2558.1|0
1611320400000|2021-01-22 13:00:00|2560.09|2560.09|2550.64|2550.64|2561.66|2561.66|2547.63|2547.63|0
1611324000000|2021-01-22 14:00:00|2550.58|2550.58|2554.04|2554.04|2565.18|2565.18|2549.82|2549.82|0
1611327600000|2021-01-22 15:00:00|2554.03|2554.03|2547.75|2547.75|2557.62|2557.62|2542.31|2542.31|0
1611331200000|2021-01-22 16:00:00|2547.5|2547.5|2553.14|2553.14|2558.73|2558.73|2546.35|2546.35|0
1611561600000|2021-01-25 08:00:00|2533.74|2533.74|2534.31|2534.31|2540.58|2540.58|2518.81|2518.81|0
1611565200000|2021-01-25 09:00:00|2534.38|2534.38|2526.83|2526.83|2538.74|2538.74|2523.8|2523.8|0
1611568800000|2021-01-25 10:00:00|2526.99|2526.99|2520.47|2520.47|2529.28|2529.28|2520.26|2520.26|0
1611572400000|2021-01-25 11:00:00|2520.43|2520.43|2503.78|2503.78|2523.76|2523.76|2503.45|2503.45|0
1611576000000|2021-01-25 12:00:00|2503.77|2503.77|2493.21|2493.21|2509.1|2509.1|2486.77|2486.77|0
1611579600000|2021-01-25 13:00:00|2493.1|2493.1|2498|2498|2500.94|2500.94|2480.47|2480.47|0
1611583200000|2021-01-25 14:00:00|2497.51|2497.51|2497.77|2497.77|2503.19|2503.19|2488.95|2488.95|0
1611586800000|2021-01-25 15:00:00|2498.05|2498.05|2493.75|2493.75|2516.03|2516.03|2493.15|2493.15|0
1611590400000|2021-01-25 16:00:00|2493.25|2493.25|2489.75|2489.75|2495.77|2495.77|2485.37|2485.37|0
1611648000000|2021-01-26 08:00:00|2519.74|2519.74|2511.21|2511.21|2526.61|2526.61|2508.89|2508.89|0
1611651600000|2021-01-26 09:00:00|2511.33|2511.33|2517.98|2517.98|2526.73|2526.73|2510.76|2510.76|0
1611655200000|2021-01-26 10:00:00|2517.53|2517.53|2509.46|2509.46|2517.82|2517.82|2503.62|2503.62|0
1611658800000|2021-01-26 11:00:00|2509.63|2509.63|2525.91|2525.91|2529.03|2529.03|2508.66|2508.66|0
1611662400000|2021-01-26 12:00:00|2525.79|2525.79|2528.58|2528.58|2530.2|2530.2|2520.54|2520.54|0
1611666000000|2021-01-26 13:00:00|2528.41|2528.41|2528.25|2528.25|2529.99|2529.99|2520.66|2520.66|0
1611669600000|2021-01-26 14:00:00|2528.41|2528.41|2514.07|2514.07|2529.65|2529.65|2508.81|2508.81|0
1611673200000|2021-01-26 15:00:00|2514.19|2514.19|2518.09|2518.09|2529.36|2529.36|2511.65|2511.65|0
1611676800000|2021-01-26 16:00:00|2518.17|2518.17|2517.07|2517.07|2519.35|2519.35|2511.68|2511.68|0
1611734400000|2021-01-27 08:00:00|2517.3|2517.3|2498.58|2498.58|2524.4|2524.4|2495.78|2495.78|0
1611738000000|2021-01-27 09:00:00|2498.98|2498.98|2521.63|2521.63|2530.83|2530.83|2498.81|2498.81|0
1611741600000|2021-01-27 10:00:00|2521.23|2521.23|2519.31|2519.31|2537.63|2537.63|2518.15|2518.15|0
1611745200000|2021-01-27 11:00:00|2519.25|2519.25|2510.88|2510.88|2524.18|2524.18|2500.3|2500.3|0
1611748800000|2021-01-27 12:00:00|2511.08|2511.08|2482.97|2482.97|2514.13|2514.13|2482.19|2482.19|0
1611752400000|2021-01-27 13:00:00|2483.03|2483.03|2494.1|2494.1|2497.56|2497.56|2479.7|2479.7|0
1611756000000|2021-01-27 14:00:00|2493.93|2493.93|2475.64|2475.64|2495.48|2495.48|2463.16|2463.16|0
1611759600000|2021-01-27 15:00:00|2475.35|2475.35|2477.78|2477.78|2485.29|2485.29|2470.28|2470.28|0
1611763200000|2021-01-27 16:00:00|2477.74|2477.74|2478.44|2478.44|2480.89|2480.89|2472.12|2472.12|0
1611820800000|2021-01-28 08:00:00|2456.88|2456.88|2416.63|2416.63|2461.59|2461.59|2416.63|2416.63|0
1611824400000|2021-01-28 09:00:00|2417.13|2417.13|2421.04|2421.04|2429.88|2429.88|2404.23|2404.23|0
1611828000000|2021-01-28 10:00:00|2421.21|2421.21|2420.84|2420.84|2434.74|2434.74|2419.11|2419.11|0
1611831600000|2021-01-28 11:00:00|2420.83|2420.83|2430.59|2430.59|2434.78|2434.78|2414.36|2414.36|0
1611835200000|2021-01-28 12:00:00|2430.57|2430.57|2433.61|2433.61|2445.39|2445.39|2430.27|2430.27|0
1611838800000|2021-01-28 13:00:00|2433.72|2433.72|2464.61|2464.61|2464.82|2464.82|2427.39|2427.39|0
1611842400000|2021-01-28 14:00:00|2464.72|2464.72|2458.79|2458.79|2474.12|2474.12|2451.3|2451.3|0
1611846000000|2021-01-28 15:00:00|2459.29|2459.29|2468.96|2468.96|2475.59|2475.59|2454.11|2454.11|0
1611849600000|2021-01-28 16:00:00|2469.13|2469.13|2473.09|2473.09|2481.52|2481.52|2467.24|2467.24|0
1611907200000|2021-01-29 08:00:00|2422.84|2422.84|2436.2|2436.2|2441.8|2441.8|2416.02|2416.02|0
1611910800000|2021-01-29 09:00:00|2436.37|2436.37|2439.44|2439.44|2443.21|2443.21|2422.69|2422.69|0
1611914400000|2021-01-29 10:00:00|2439.5|2439.5|2423.33|2423.33|2440.44|2440.44|2419.61|2419.61|0
1611918000000|2021-01-29 11:00:00|2423|2423|2426.3|2426.3|2434.96|2434.96|2418.65|2418.65|0
1611921600000|2021-01-29 12:00:00|2425.97|2425.97|2417.33|2417.33|2427.87|2427.87|2416.81|2416.81|0
1611925200000|2021-01-29 13:00:00|2417.61|2417.61|2420.5|2420.5|2427.02|2427.02|2394.72|2394.72|0
1611928800000|2021-01-29 14:00:00|2420.33|2420.33|2427.39|2427.39|2432.44|2432.44|2412.98|2412.98|0
1611932400000|2021-01-29 15:00:00|2427.06|2427.06|2436.21|2436.21|2442.47|2442.47|2424.5|2424.5|0
1611936000000|2021-01-29 16:00:00|2436.04|2436.04|2415.57|2415.57|2436.94|2436.94|2413.1|2413.1|0
1612166400000|2021-02-01 08:00:00|2405.4|2405.4|2423.66|2423.66|2425.01|2425.01|2396.65|2396.65|0
1612170000000|2021-02-01 09:00:00|2423.82|2423.82|2411.83|2411.83|2428.07|2428.07|2411.75|2411.75|0
1612173600000|2021-02-01 10:00:00|2411.67|2411.67|2426.31|2426.31|2437.04|2437.04|2410.73|2410.73|0
1612177200000|2021-02-01 11:00:00|2426.35|2426.35|2448.04|2448.04|2458.77|2458.77|2426.28|2426.28|0
1612180800000|2021-02-01 12:00:00|2448.05|2448.05|2454.86|2454.86|2459.13|2459.13|2444.64|2444.64|0
1612184400000|2021-02-01 13:00:00|2454.91|2454.91|2441.46|2441.46|2458.86|2458.86|2439.48|2439.48|0
1612188000000|2021-02-01 14:00:00|2441.64|2441.64|2436.48|2436.48|2448.47|2448.47|2433.62|2433.62|0
1612191600000|2021-02-01 15:00:00|2436.44|2436.44|2428.27|2428.27|2443.21|2443.21|2427.57|2427.57|0
1612195200000|2021-02-01 16:00:00|2428.05|2428.05|2431.03|2431.03|2435.22|2435.22|2425.99|2425.99|0
1612252800000|2021-02-02 08:00:00|2446.82|2446.82|2456.38|2456.38|2459.31|2459.31|2442.96|2442.96|0
1612256400000|2021-02-02 09:00:00|2456.32|2456.32|2472.09|2472.09|2475.14|2475.14|2456.25|2456.25|0
1612260000000|2021-02-02 10:00:00|2472.05|2472.05|2462.08|2462.08|2473.83|2473.83|2462.08|2462.08|0
1612263600000|2021-02-02 11:00:00|2461.97|2461.97|2445.14|2445.14|2465.35|2465.35|2443.87|2443.87|0
1612267200000|2021-02-02 12:00:00|2444.96|2444.96|2453.79|2453.79|2457.28|2457.28|2444.96|2444.96|0
1612270800000|2021-02-02 13:00:00|2453.9|2453.9|2454.99|2454.99|2457.68|2457.68|2450.25|2450.25|0
1612274400000|2021-02-02 14:00:00|2454.88|2454.88|2471.89|2471.89|2482.1|2482.1|2453.55|2453.55|0
1612278000000|2021-02-02 15:00:00|2471.83|2471.83|2484.66|2484.66|2485.62|2485.62|2471.83|2471.83|0
1612281600000|2021-02-02 16:00:00|2484.72|2484.72|2484.63|2484.63|2489.13|2489.13|2483.21|2483.21|0
1612339200000|2021-02-03 08:00:00|2505.65|2505.65|2483.52|2483.52|2508.86|2508.86|2481.33|2481.33|0
1612342800000|2021-02-03 09:00:00|2483.75|2483.75|2484.4|2484.4|2486.27|2486.27|2472.74|2472.74|0
1612346400000|2021-02-03 10:00:00|2484.36|2484.36|2483.29|2483.29|2491.27|2491.27|2482.97|2482.97|0
1612350000000|2021-02-03 11:00:00|2483.28|2483.28|2472.18|2472.18|2484.72|2484.72|2466.9|2466.9|0
1612353600000|2021-02-03 12:00:00|2472.17|2472.17|2474.07|2474.07|2476.53|2476.53|2469.8|2469.8|0
1612357200000|2021-02-03 13:00:00|2473.96|2473.96|2471.31|2471.31|2476.82|2476.82|2470.43|2470.43|0
1612360800000|2021-02-03 14:00:00|2471.29|2471.29|2476.78|2476.78|2477|2477|2465.73|2465.73|0
1612364400000|2021-02-03 15:00:00|2476.95|2476.95|2486.56|2486.56|2490.35|2490.35|2474.08|2474.08|0
1612368000000|2021-02-03 16:00:00|2486.62|2486.62|2478.36|2478.36|2488.42|2488.42|2477.88|2477.88|0
1612425600000|2021-02-04 08:00:00|2483.17|2483.17|2473.84|2473.84|2483.17|2483.17|2463.45|2463.45|0
1612429200000|2021-02-04 09:00:00|2474.17|2474.17|2465.48|2465.48|2477.63|2477.63|2464.51|2464.51|0
1612432800000|2021-02-04 10:00:00|2465.32|2465.32|2473.88|2473.88|2474.93|2474.93|2460.49|2460.49|0
1612436400000|2021-02-04 11:00:00|2473.94|2473.94|2466.6|2466.6|2482.34|2482.34|2465.55|2465.55|0
1612440000000|2021-02-04 12:00:00|2467.11|2467.11|2489.16|2489.16|2489.77|2489.77|2464.14|2464.14|0
1612443600000|2021-02-04 13:00:00|2488.99|2488.99|2512.17|2512.17|2519.35|2519.35|2488.63|2488.63|0
1612447200000|2021-02-04 14:00:00|2512.13|2512.13|2555.46|2555.46|2557.41|2557.41|2512.13|2512.13|0
1612450800000|2021-02-04 15:00:00|2554.88|2554.88|2548.1|2548.1|2563.34|2563.34|2542.69|2542.69|0
1612454400000|2021-02-04 16:00:00|2547.93|2547.93|2550.95|2550.95|2551.78|2551.78|2544.19|2544.19|0
1612512000000|2021-02-05 08:00:00|2550.13|2550.13|2569.94|2569.94|2575.3|2575.3|2548.35|2548.35|0
1612515600000|2021-02-05 09:00:00|2570.27|2570.27|2579.06|2579.06|2583.14|2583.14|2567.25|2567.25|0
1612519200000|2021-02-05 10:00:00|2579.46|2579.46|2570.18|2570.18|2579.46|2579.46|2568.34|2568.34|0
1612522800000|2021-02-05 11:00:00|2570.07|2570.07|2562.14|2562.14|2572.33|2572.33|2558.08|2558.08|0
1612526400000|2021-02-05 12:00:00|2561.97|2561.97|2570.54|2570.54|2574.55|2574.55|2560.02|2560.02|0
1612530000000|2021-02-05 13:00:00|2570.59|2570.59|2561.44|2561.44|2572.31|2572.31|2555.76|2555.76|0
1612533600000|2021-02-05 14:00:00|2561.38|2561.38|2548.02|2548.02|2579.54|2579.54|2546.27|2546.27|0
1612537200000|2021-02-05 15:00:00|2548.36|2548.36|2562.13|2562.13|2565.6|2565.6|2531.5|2531.5|0
1612540800000|2021-02-05 16:00:00|2562.17|2562.17|2557.74|2557.74|2564.47|2564.47|2555.81|2555.81|0
1612771200000|2021-02-08 08:00:00|2559.43|2559.43|2566.82|2566.82|2584.18|2584.18|2556.03|2556.03|0
1612774800000|2021-02-08 09:00:00|2566.86|2566.86|2578.21|2578.21|2578.61|2578.61|2564.27|2564.27|0
1612778400000|2021-02-08 10:00:00|2578.13|2578.13|2573.7|2573.7|2578.27|2578.27|2569.29|2569.29|0
1612782000000|2021-02-08 11:00:00|2573.87|2573.87|2591.98|2591.98|2596.93|2596.93|2573.87|2573.87|0
1612785600000|2021-02-08 12:00:00|2591.81|2591.81|2583.99|2583.99|2593.85|2593.85|2577.74|2577.74|0
1612789200000|2021-02-08 13:00:00|2584.07|2584.07|2583.42|2583.42|2588.93|2588.93|2581.12|2581.12|0
1612792800000|2021-02-08 14:00:00|2583.47|2583.47|2585.01|2585.01|2592.37|2592.37|2580.18|2580.18|0
1612796400000|2021-02-08 15:00:00|2584.96|2584.96|2581.6|2581.6|2587.44|2587.44|2574.23|2574.23|0
1612800000000|2021-02-08 16:00:00|2581.66|2581.66|2571.61|2571.61|2583.25|2583.25|2569.42|2569.42|0
1612857600000|2021-02-09 08:00:00|2567|2567|2577.67|2577.67|2587.86|2587.86|2564.78|2564.78|0
1612861200000|2021-02-09 09:00:00|2577.34|2577.34|2578.27|2578.27|2580.36|2580.36|2566.36|2566.36|0
1612864800000|2021-02-09 10:00:00|2578.36|2578.36|2581.74|2581.74|2584.51|2584.51|2575.21|2575.21|0
1612868400000|2021-02-09 11:00:00|2581.71|2581.71|2579.31|2579.31|2582.61|2582.61|2572.79|2572.79|0
1612872000000|2021-02-09 12:00:00|2579.25|2579.25|2578.96|2578.96|2584.06|2584.06|2577.63|2577.63|0
1612875600000|2021-02-09 13:00:00|2578.95|2578.95|2583.23|2583.23|2584.39|2584.39|2577.34|2577.34|0
1612879200000|2021-02-09 14:00:00|2583.28|2583.28|2578.2|2578.2|2583.98|2583.98|2572.92|2572.92|0
1612882800000|2021-02-09 15:00:00|2578.31|2578.31|2582.65|2582.65|2584.92|2584.92|2573.2|2573.2|0
1612886400000|2021-02-09 16:00:00|2582.48|2582.48|2578.53|2578.53|2582.69|2582.69|2575.49|2575.49|0
1612944000000|2021-02-10 08:00:00|2594.81|2594.81|2585.97|2585.97|2597.91|2597.91|2574.68|2574.68|0
1612947600000|2021-02-10 09:00:00|2585.64|2585.64|2598.2|2598.2|2598.81|2598.81|2580.86|2580.86|0
1612951200000|2021-02-10 10:00:00|2598.28|2598.28|2609.66|2609.66|2610.01|2610.01|2593.41|2593.41|0
1612954800000|2021-02-10 11:00:00|2609|2609|2601.93|2601.93|2616.51|2616.51|2600.83|2600.83|0
1612958400000|2021-02-10 12:00:00|2601.91|2601.91|2599.66|2599.66|2605.71|2605.71|2594.76|2594.76|0
1612962000000|2021-02-10 13:00:00|2599.99|2599.99|2611.4|2611.4|2612.87|2612.87|2599.91|2599.91|0
1612965600000|2021-02-10 14:00:00|2611.24|2611.24|2609.67|2609.67|2613.42|2613.42|2603.01|2603.01|0
1612969200000|2021-02-10 15:00:00|2609.84|2609.84|2605.74|2605.74|2612.95|2612.95|2581.37|2581.37|0
1612972800000|2021-02-10 16:00:00|2605.51|2605.51|2593.99|2593.99|2607.35|2607.35|2593.43|2593.43|0
1613030400000|2021-02-11 08:00:00|2577.35|2577.35|2585.03|2585.03|2588.9|2588.9|2566.7|2566.7|0
1613034000000|2021-02-11 09:00:00|2585|2585|2567.36|2567.36|2585|2585|2565.92|2565.92|0
1613037600000|2021-02-11 10:00:00|2567.42|2567.42|2566.98|2566.98|2573.63|2573.63|2563.35|2563.35|0
1613041200000|2021-02-11 11:00:00|2566.97|2566.97|2579.66|2579.66|2581.12|2581.12|2566.97|2566.97|0
1613044800000|2021-02-11 12:00:00|2579.49|2579.49|2567.97|2567.97|2582.03|2582.03|2566.7|2566.7|0
1613048400000|2021-02-11 13:00:00|2568.02|2568.02|2569|2569|2572.58|2572.58|2566.7|2566.7|0
1613052000000|2021-02-11 14:00:00|2569.08|2569.08|2566.49|2566.49|2573.9|2573.9|2563.86|2563.86|0
1613055600000|2021-02-11 15:00:00|2566.09|2566.09|2574.58|2574.58|2578.08|2578.08|2563.58|2563.58|0
1613059200000|2021-02-11 16:00:00|2574.69|2574.69|2575.46|2575.46|2579.13|2579.13|2573.03|2573.03|0
1613116800000|2021-02-12 08:00:00|2560.02|2560.02|2554.52|2554.52|2570.85|2570.85|2542.25|2542.25|0
1613120400000|2021-02-12 09:00:00|2554.63|2554.63|2569.98|2569.98|2573.07|2573.07|2554.63|2554.63|0
1613124000000|2021-02-12 10:00:00|2569.81|2569.81|2571.72|2571.72|2575.07|2575.07|2567.66|2567.66|0
1613127600000|2021-02-12 11:00:00|2572.05|2572.05|2580.18|2580.18|2580.35|2580.35|2571.59|2571.59|0
1613131200000|2021-02-12 12:00:00|2580.34|2580.34|2578.33|2578.33|2583.37|2583.37|2575.56|2575.56|0
1613134800000|2021-02-12 13:00:00|2578.38|2578.38|2590.45|2590.45|2596.57|2596.57|2578.38|2578.38|0
1613138400000|2021-02-12 14:00:00|2591.11|2591.11|2597.31|2597.31|2600.68|2600.68|2584.13|2584.13|0
1613142000000|2021-02-12 15:00:00|2597.27|2597.27|2588.22|2588.22|2605.86|2605.86|2588.22|2588.22|0
1613145600000|2021-02-12 16:00:00|2587.72|2587.72|2594.96|2594.96|2595.13|2595.13|2586.48|2586.48|0
1613376000000|2021-02-15 08:00:00|2637.38|2637.38|2657.21|2657.21|2657.51|2657.51|2635.57|2635.57|0
1613379600000|2021-02-15 09:00:00|2656.71|2656.71|2666.74|2666.74|2670.12|2670.12|2653.85|2653.85|0
1613383200000|2021-02-15 10:00:00|2666.97|2666.97|2660.59|2660.59|2668.92|2668.92|2658.48|2658.48|0
1613386800000|2021-02-15 11:00:00|2660.38|2660.38|2674.72|2674.72|2674.73|2674.73|2655.09|2655.09|0
1613390400000|2021-02-15 12:00:00|2674.78|2674.78|2674.87|2674.87|2678.17|2678.17|2671.8|2671.8|0
1613394000000|2021-02-15 13:00:00|2674.81|2674.81|2683.78|2683.78|2683.78|2683.78|2673.34|2673.34|0
1613397600000|2021-02-15 14:00:00|2683.79|2683.79|2684.28|2684.28|2691.16|2691.16|2678.26|2678.26|0
1613401200000|2021-02-15 15:00:00|2684.11|2684.11|2690.84|2690.84|2691.58|2691.58|2679.62|2679.62|0
1613404800000|2021-02-15 16:00:00|2690.83|2690.83|2685.9|2685.9|2695.53|2695.53|2683.5|2683.5|0
1613462400000|2021-02-16 08:00:00|2732.38|2732.38|2735.6|2735.6|2739.12|2739.12|2722.72|2722.72|0
1613466000000|2021-02-16 09:00:00|2735.44|2735.44|2724.2|2724.2|2742.77|2742.77|2721.15|2721.15|0
1613469600000|2021-02-16 10:00:00|2724.53|2724.53|2711.51|2711.51|2729.97|2729.97|2711.29|2711.29|0
1613473200000|2021-02-16 11:00:00|2711.62|2711.62|2718.59|2718.59|2719.06|2719.06|2698.71|2698.71|0
1613476800000|2021-02-16 12:00:00|2718.43|2718.43|2720.66|2720.66|2724.53|2724.53|2710.42|2710.42|0
1613480400000|2021-02-16 13:00:00|2720.61|2720.61|2726.14|2726.14|2727.28|2727.28|2717.43|2717.43|0
1613484000000|2021-02-16 14:00:00|2725.97|2725.97|2737.53|2737.53|2738.92|2738.92|2717.52|2717.52|0
1613487600000|2021-02-16 15:00:00|2737.47|2737.47|2757.73|2757.73|2762.46|2762.46|2735.38|2735.38|0
1613491200000|2021-02-16 16:00:00|2757.66|2757.66|2755.36|2755.36|2764.59|2764.59|2755.01|2755.01|0
1613548800000|2021-02-17 08:00:00|2763.6|2763.6|2749.09|2749.09|2768.37|2768.37|2742.85|2742.85|0
1613552400000|2021-02-17 09:00:00|2749.15|2749.15|2729.39|2729.39|2750.24|2750.24|2727.28|2727.28|0
1613556000000|2021-02-17 10:00:00|2729.43|2729.43|2731.33|2731.33|2735.62|2735.62|2726.81|2726.81|0
1613559600000|2021-02-17 11:00:00|2731.5|2731.5|2754.3|2754.3|2754.36|2754.36|2728|2728|0
1613563200000|2021-02-17 12:00:00|2754.19|2754.19|2752.21|2752.21|2754.36|2754.36|2750.61|2750.61|0
1613566800000|2021-02-17 13:00:00|2752.41|2752.41|2754.58|2754.58|2760.83|2760.83|2746.9|2746.9|0
1613570400000|2021-02-17 14:00:00|2754.64|2754.64|2757.34|2757.34|2762.74|2762.74|2735.87|2735.87|0
1613574000000|2021-02-17 15:00:00|2757.17|2757.17|2766.34|2766.34|2772.23|2772.23|2751.35|2751.35|0
1613577600000|2021-02-17 16:00:00|2766.17|2766.17|2764.42|2764.42|2767.99|2767.99|2757.06|2757.06|0
1613635200000|2021-02-18 08:00:00|2752.31|2752.31|2749.71|2749.71|2753.1|2753.1|2736.82|2736.82|0
1613638800000|2021-02-18 09:00:00|2749.77|2749.77|2717.99|2717.99|2750.44|2750.44|2702.83|2702.83|0
1613642400000|2021-02-18 10:00:00|2718.05|2718.05|2697.86|2697.86|2722.15|2722.15|2695.81|2695.81|0
1613646000000|2021-02-18 11:00:00|2697.65|2697.65|2691.7|2691.7|2697.81|2697.81|2683.56|2683.56|0
1613649600000|2021-02-18 12:00:00|2691.33|2691.33|2685.93|2685.93|2702.51|2702.51|2684.7|2684.7|0
1613653200000|2021-02-18 13:00:00|2685.88|2685.88|2664.33|2664.33|2688.06|2688.06|2660.78|2660.78|0
1613656800000|2021-02-18 14:00:00|2664.39|2664.39|2678.11|2678.11|2681.94|2681.94|2662.56|2662.56|0
1613660400000|2021-02-18 15:00:00|2678.44|2678.44|2653.76|2653.76|2684|2684|2653.53|2653.53|0
1613664000000|2021-02-18 16:00:00|2653.75|2653.75|2670.89|2670.89|2672.72|2672.72|2653.53|2653.53|0
1613721600000|2021-02-19 08:00:00|2661.14|2661.14|2673.06|2673.06|2674.86|2674.86|2651.26|2651.26|0
1613725200000|2021-02-19 09:00:00|2673.18|2673.18|2690.29|2690.29|2698.12|2698.12|2670.55|2670.55|0
1613728800000|2021-02-19 10:00:00|2690.4|2690.4|2684.91|2684.91|2697.75|2697.75|2681.69|2681.69|0
1613732400000|2021-02-19 11:00:00|2684.86|2684.86|2683.03|2683.03|2692.1|2692.1|2677.92|2677.92|0
1613736000000|2021-02-19 12:00:00|2683.7|2683.7|2699.86|2699.86|2703.56|2703.56|2681.86|2681.86|0
1613739600000|2021-02-19 13:00:00|2700.01|2700.01|2714.86|2714.86|2717.87|2717.87|2700.01|2700.01|0
1613743200000|2021-02-19 14:00:00|2714.9|2714.9|2732.68|2732.68|2735.17|2735.17|2713.14|2713.14|0
1613746800000|2021-02-19 15:00:00|2732.64|2732.64|2731.69|2731.69|2735.79|2735.79|2726.79|2726.79|0
1613750400000|2021-02-19 16:00:00|2731.81|2731.81|2731.1|2731.1|2736.02|2736.02|2728.06|2728.06|0
1613980800000|2021-02-22 08:00:00|2726.23|2726.23|2722.87|2722.87|2728.24|2728.24|2708.07|2708.07|0
1613984400000|2021-02-22 09:00:00|2722.99|2722.99|2721.27|2721.27|2742.82|2742.82|2716.52|2716.52|0
1613988000000|2021-02-22 10:00:00|2721.61|2721.61|2727.09|2727.09|2729.63|2729.63|2716.49|2716.49|0
1613991600000|2021-02-22 11:00:00|2727.03|2727.03|2733.5|2733.5|2735.9|2735.9|2724.89|2724.89|0
1613995200000|2021-02-22 12:00:00|2733.52|2733.52|2731.16|2731.16|2735.78|2735.78|2726.31|2726.31|0
1613998800000|2021-02-22 13:00:00|2731.32|2731.32|2731.79|2731.79|2736.5|2736.5|2727.6|2727.6|0
1614002400000|2021-02-22 14:00:00|2731.96|2731.96|2730.76|2730.76|2736.92|2736.92|2715.13|2715.13|0
1614006000000|2021-02-22 15:00:00|2730.59|2730.59|2752.51|2752.51|2756.23|2756.23|2727.96|2727.96|0
1614009600000|2021-02-22 16:00:00|2752.38|2752.38|2758.65|2758.65|2761.46|2761.46|2748.62|2748.62|0
1614067200000|2021-02-23 08:00:00|2789.27|2789.27|2768.09|2768.09|2792.04|2792.04|2746.65|2746.65|0
1614070800000|2021-02-23 09:00:00|2768.59|2768.59|2766.72|2766.72|2774.73|2774.73|2756.36|2756.36|0
1614074400000|2021-02-23 10:00:00|2766.89|2766.89|2727.66|2727.66|2767.45|2767.45|2726.5|2726.5|0
1614078000000|2021-02-23 11:00:00|2727.55|2727.55|2746.59|2746.59|2747.24|2747.24|2716.98|2716.98|0
1614081600000|2021-02-23 12:00:00|2746.48|2746.48|2753.35|2753.35|2755.44|2755.44|2743.23|2743.23|0
1614085200000|2021-02-23 13:00:00|2752.85|2752.85|2755.95|2755.95|2756.17|2756.17|2740.5|2740.5|0
1614088800000|2021-02-23 14:00:00|2756.08|2756.08|2753.38|2753.38|2769.42|2769.42|2738.09|2738.09|0
1614092400000|2021-02-23 15:00:00|2753.4|2753.4|2771.23|2771.23|2779.22|2779.22|2751.36|2751.36|0
1614096000000|2021-02-23 16:00:00|2771.11|2771.11|2773.27|2773.27|2779.43|2779.43|2769.31|2769.31|0
1614153600000|2021-02-24 08:00:00|2741.26|2741.26|2736.62|2736.62|2748.13|2748.13|2722.69|2722.69|0
1614157200000|2021-02-24 09:00:00|2736.95|2736.95|2769.14|2769.14|2773.03|2773.03|2736.78|2736.78|0
1614160800000|2021-02-24 10:00:00|2768.97|2768.97|2760.68|2760.68|2773.98|2773.98|2759.04|2759.04|0
1614164400000|2021-02-24 11:00:00|2760.52|2760.52|2762.18|2762.18|2770.91|2770.91|2753.41|2753.41|0
1614168000000|2021-02-24 12:00:00|2762.41|2762.41|2768.96|2768.96|2771.83|2771.83|2762.4|2762.4|0
1614171600000|2021-02-24 13:00:00|2768.62|2768.62|2752.93|2752.93|2771.33|2771.33|2750.55|2750.55|0
1614175200000|2021-02-24 14:00:00|2753.1|2753.1|2772.93|2772.93|2786.7|2786.7|2752.89|2752.89|0
1614178800000|2021-02-24 15:00:00|2772.99|2772.99|2785.54|2785.54|2790.97|2790.97|2770.28|2770.28|0
1614182400000|2021-02-24 16:00:00|2785.42|2785.42|2799.06|2799.06|2804.3|2804.3|2785.26|2785.26|0
1614240000000|2021-02-25 08:00:00|2807.47|2807.47|2823.75|2823.75|2828.41|2828.41|2795.15|2795.15|0
1614243600000|2021-02-25 09:00:00|2823.42|2823.42|2836.79|2836.79|2847.78|2847.78|2822.44|2822.44|0
1614247200000|2021-02-25 10:00:00|2836.85|2836.85|2833.05|2833.05|2848.8|2848.8|2828.17|2828.17|0
1614250800000|2021-02-25 11:00:00|2832.82|2832.82|2831.46|2831.46|2839.34|2839.34|2826.9|2826.9|0
1614254400000|2021-02-25 12:00:00|2831.63|2831.63|2828.21|2828.21|2837.24|2837.24|2825.5|2825.5|0
1614258000000|2021-02-25 13:00:00|2828.03|2828.03|2831.04|2831.04|2835.95|2835.95|2824.87|2824.87|0
1614261600000|2021-02-25 14:00:00|2831.08|2831.08|2837.68|2837.68|2839.74|2839.74|2829.99|2829.99|0
1614265200000|2021-02-25 15:00:00|2837.33|2837.33|2809.54|2809.54|2839.53|2839.53|2804.58|2804.58|0
1614268800000|2021-02-25 16:00:00|2809.58|2809.58|2802.61|2802.61|2815.34|2815.34|2800.06|2800.06|0
1614326400000|2021-02-26 08:00:00|2781.69|2781.69|2804.85|2804.85|2816.74|2816.74|2773.38|2773.38|0
1614330000000|2021-02-26 09:00:00|2804.51|2804.51|2807.76|2807.76|2818.27|2818.27|2800.92|2800.92|0
1614333600000|2021-02-26 10:00:00|2807.36|2807.36|2798.06|2798.06|2811.7|2811.7|2797.68|2797.68|0
1614337200000|2021-02-26 11:00:00|2798.01|2798.01|2766.28|2766.28|2800.03|2800.03|2766.28|2766.28|0
1614340800000|2021-02-26 12:00:00|2766.5|2766.5|2757.04|2757.04|2774.79|2774.79|2755.7|2755.7|0
1614344400000|2021-02-26 13:00:00|2757.32|2757.32|2768.41|2768.41|2768.41|2768.41|2751.86|2751.86|0
1614348000000|2021-02-26 14:00:00|2768.36|2768.36|2756.85|2756.85|2772.69|2772.69|2752.14|2752.14|0
1614351600000|2021-02-26 15:00:00|2756.58|2756.58|2737.66|2737.66|2757.81|2757.81|2734.81|2734.81|0
1614355200000|2021-02-26 16:00:00|2738|2738|2741.33|2741.33|2758.08|2758.08|2737.27|2737.27|0
1614585600000|2021-03-01 08:00:00|2773.71|2773.71|2777.92|2777.92|2782.36|2782.36|2763.29|2763.29|0
1614589200000|2021-03-01 09:00:00|2777.75|2777.75|2775.65|2775.65|2782.77|2782.77|2772.2|2772.2|0
1614592800000|2021-03-01 10:00:00|2775.58|2775.58|2776.48|2776.48|2780.17|2780.17|2772.44|2772.44|0
1614596400000|2021-03-01 11:00:00|2776.41|2776.41|2763.84|2763.84|2778.02|2778.02|2759.73|2759.73|0
1614600000000|2021-03-01 12:00:00|2763.96|2763.96|2765.81|2765.81|2767.84|2767.84|2762.14|2762.14|0
1614603600000|2021-03-01 13:00:00|2765.82|2765.82|2750.43|2750.43|2767.11|2767.11|2748.97|2748.97|0
1614607200000|2021-03-01 14:00:00|2750.38|2750.38|2737.26|2737.26|2755.26|2755.26|2734.43|2734.43|0
1614610800000|2021-03-01 15:00:00|2738.1|2738.1|2750.11|2750.11|2750.16|2750.16|2736.3|2736.3|0
1614614400000|2021-03-01 16:00:00|2750.19|2750.19|2739.47|2739.47|2750.23|2750.23|2737.74|2737.74|0
1614672000000|2021-03-02 08:00:00|2738.46|2738.46|2751.24|2751.24|2768.18|2768.18|2738.24|2738.24|0
1614675600000|2021-03-02 09:00:00|2751.59|2751.59|2760.86|2760.86|2763.5|2763.5|2743.24|2743.24|0
1614679200000|2021-03-02 10:00:00|2761.07|2761.07|2760.48|2760.48|2766.63|2766.63|2757.04|2757.04|0
1614682800000|2021-03-02 11:00:00|2760.25|2760.25|2757.16|2757.16|2768.72|2768.72|2757.08|2757.08|0
1614686400000|2021-03-02 12:00:00|2757.21|2757.21|2772.1|2772.1|2776.22|2776.22|2757.21|2757.21|0
1614690000000|2021-03-02 13:00:00|2772.05|2772.05|2769.72|2769.72|2772.16|2772.16|2766.51|2766.51|0
1614693600000|2021-03-02 14:00:00|2769.66|2769.66|2775.26|2775.26|2778.09|2778.09|2765.82|2765.82|0
1614697200000|2021-03-02 15:00:00|2775.2|2775.2|2769.17|2769.17|2788.49|2788.49|2764.65|2764.65|0
1614700800000|2021-03-02 16:00:00|2769|2769|2761.92|2761.92|2770.5|2770.5|2757.33|2757.33|0
1614758400000|2021-03-03 08:00:00|2797.47|2797.47|2818.55|2818.55|2822.25|2822.25|2794.89|2794.89|0
1614762000000|2021-03-03 09:00:00|2818.49|2818.49|2826.5|2826.5|2834.51|2834.51|2815.71|2815.71|0
1614765600000|2021-03-03 10:00:00|2826.61|2826.61|2821.96|2821.96|2829.29|2829.29|2818.65|2818.65|0
1614769200000|2021-03-03 11:00:00|2822.18|2822.18|2826.07|2826.07|2828.5|2828.5|2818.57|2818.57|0
1614772800000|2021-03-03 12:00:00|2825.85|2825.85|2818.49|2818.49|2826.68|2826.68|2814.12|2814.12|0
1614776400000|2021-03-03 13:00:00|2818.33|2818.33|2812.22|2812.22|2821.5|2821.5|2800.44|2800.44|0
1614780000000|2021-03-03 14:00:00|2812.88|2812.88|2822.91|2822.91|2831|2831|2812.01|2812.01|0
1614783600000|2021-03-03 15:00:00|2822.86|2822.86|2841.03|2841.03|2846.77|2846.77|2818.61|2818.61|0
1614787200000|2021-03-03 16:00:00|2840.97|2840.97|2838.73|2838.73|2842.48|2842.48|2835.29|2835.29|0
1614844800000|2021-03-04 08:00:00|2826.45|2826.45|2828.25|2828.25|2836.98|2836.98|2820.47|2820.47|0
1614848400000|2021-03-04 09:00:00|2828.19|2828.19|2822.25|2822.25|2834.66|2834.66|2815.23|2815.23|0
1614852000000|2021-03-04 10:00:00|2822.2|2822.2|2811.36|2811.36|2823.15|2823.15|2794.63|2794.63|0
1614855600000|2021-03-04 11:00:00|2810.86|2810.86|2801.44|2801.44|2813.86|2813.86|2794.19|2794.19|0
1614859200000|2021-03-04 12:00:00|2801.77|2801.77|2809.91|2809.91|2815.17|2815.17|2801.19|2801.19|0
1614862800000|2021-03-04 13:00:00|2809.97|2809.97|2818.78|2818.78|2822.71|2822.71|2809.01|2809.01|0
1614866400000|2021-03-04 14:00:00|2818.95|2818.95|2811.91|2811.91|2823.48|2823.48|2803.77|2803.77|0
1614870000000|2021-03-04 15:00:00|2811.74|2811.74|2790.41|2790.41|2813.42|2813.42|2783.48|2783.48|0
1614873600000|2021-03-04 16:00:00|2790.38|2790.38|2802.54|2802.54|2806.52|2806.52|2790.15|2790.15|0
1614931200000|2021-03-05 08:00:00|2792.08|2792.08|2810.16|2810.16|2814.03|2814.03|2775.51|2775.51|0
1614934800000|2021-03-05 09:00:00|2810|2810|2861.05|2861.05|2861.13|2861.13|2803.3|2803.3|0
1614938400000|2021-03-05 10:00:00|2861.22|2861.22|2865.61|2865.61|2874.9|2874.9|2857.99|2857.99|0
1614942000000|2021-03-05 11:00:00|2865.55|2865.55|2877.95|2877.95|2881.43|2881.43|2863.66|2863.66|0
1614945600000|2021-03-05 12:00:00|2877.77|2877.77|2885.18|2885.18|2885.9|2885.9|2874.61|2874.61|0
1614949200000|2021-03-05 13:00:00|2885.01|2885.01|2899.47|2899.47|2907.31|2907.31|2874.49|2874.49|0
1614952800000|2021-03-05 14:00:00|2899.39|2899.39|2902.6|2902.6|2913.64|2913.64|2891.07|2891.07|0
1614956400000|2021-03-05 15:00:00|2902.77|2902.77|2869.52|2869.52|2906.25|2906.25|2868.85|2868.85|0
1614960000000|2021-03-05 16:00:00|2869.36|2869.36|2851.13|2851.13|2873.15|2873.15|2848.25|2848.25|0
1615190400000|2021-03-08 08:00:00|2901.48|2901.48|2934.76|2934.76|2936.56|2936.56|2900.98|2900.98|0
1615194000000|2021-03-08 09:00:00|2934.94|2934.94|2931.06|2931.06|2936.08|2936.08|2907.62|2907.62|0
1615197600000|2021-03-08 10:00:00|2931.01|2931.01|2948.03|2948.03|2948.04|2948.04|2928.11|2928.11|0
1615201200000|2021-03-08 11:00:00|2948.12|2948.12|2960.72|2960.72|2962.14|2962.14|2942.81|2942.81|0
1615204800000|2021-03-08 12:00:00|2960.69|2960.69|2933.71|2933.71|2964.17|2964.17|2932.61|2932.61|0
1615208400000|2021-03-08 13:00:00|2933.94|2933.94|2942.31|2942.31|2944.15|2944.15|2922.33|2922.33|0
1615212000000|2021-03-08 14:00:00|2942.43|2942.43|2945.58|2945.58|2956.45|2956.45|2932.32|2932.32|0
1615215600000|2021-03-08 15:00:00|2945.55|2945.55|2964.3|2964.3|2968.63|2968.63|2939.52|2939.52|0
1615219200000|2021-03-08 16:00:00|2964.13|2964.13|2967.83|2967.83|2968.31|2968.31|2959.4|2959.4|0
1615276800000|2021-03-09 08:00:00|2948.72|2948.72|2949|2949|2962.26|2962.26|2938.63|2938.63|0
1615280400000|2021-03-09 09:00:00|2948.71|2948.71|2938.68|2938.68|2948.71|2948.71|2933.62|2933.62|0
1615284000000|2021-03-09 10:00:00|2938.34|2938.34|2938.01|2938.01|2946.43|2946.43|2934.56|2934.56|0
1615287600000|2021-03-09 11:00:00|2937.95|2937.95|2939.32|2939.32|2947.68|2947.68|2937.56|2937.56|0
1615291200000|2021-03-09 12:00:00|2939.43|2939.43|2912.46|2912.46|2939.59|2939.59|2910.15|2910.15|0
1615294800000|2021-03-09 13:00:00|2912.41|2912.41|2915.83|2915.83|2917.74|2917.74|2900.33|2900.33|0
1615298400000|2021-03-09 14:00:00|2915.91|2915.91|2897.93|2897.93|2918.72|2918.72|2893.95|2893.95|0
1615302000000|2021-03-09 15:00:00|2897.98|2897.98|2919.67|2919.67|2921.88|2921.88|2891.09|2891.09|0
1615305600000|2021-03-09 16:00:00|2919.17|2919.17|2922.29|2922.29|2925.72|2925.72|2919.17|2919.17|0
1615363200000|2021-03-10 08:00:00|2905.11|2905.11|2913.09|2913.09|2916.16|2916.16|2896.6|2896.6|0
1615366800000|2021-03-10 09:00:00|2913.03|2913.03|2914.54|2914.54|2923.34|2923.34|2909.68|2909.68|0
1615370400000|2021-03-10 10:00:00|2914.04|2914.04|2917.77|2917.77|2923.55|2923.55|2909.08|2909.08|0
1615374000000|2021-03-10 11:00:00|2917.82|2917.82|2910.12|2910.12|2921|2921|2900.22|2900.22|0
1615377600000|2021-03-10 12:00:00|2910.17|2910.17|2905.4|2905.4|2912.75|2912.75|2905.03|2905.03|0
1615381200000|2021-03-10 13:00:00|2905.63|2905.63|2901.95|2901.95|2911.41|2911.41|2896.76|2896.76|0
1615384800000|2021-03-10 14:00:00|2902.12|2902.12|2904.15|2904.15|2913.07|2913.07|2892.9|2892.9|0
1615388400000|2021-03-10 15:00:00|2904.19|2904.19|2902.55|2902.55|2906.77|2906.77|2892.58|2892.58|0
1615392000000|2021-03-10 16:00:00|2902.42|2902.42|2904.22|2904.22|2905.05|2905.05|2900.19|2900.19|0
1615449600000|2021-03-11 08:00:00|2848.19|2848.19|2828.4|2828.4|2848.74|2848.74|2824.31|2824.31|0
1615453200000|2021-03-11 09:00:00|2828.63|2828.63|2818.34|2818.34|2835.08|2835.08|2811.23|2811.23|0
1615456800000|2021-03-11 10:00:00|2818.31|2818.31|2810.13|2810.13|2820.24|2820.24|2806.76|2806.76|0
1615460400000|2021-03-11 11:00:00|2810.01|2810.01|2801.34|2801.34|2810.33|2810.33|2799.23|2799.23|0
1615464000000|2021-03-11 12:00:00|2801.3|2801.3|2800.6|2800.6|2814.13|2814.13|2799.79|2799.79|0
1615467600000|2021-03-11 13:00:00|2800.62|2800.62|2810.41|2810.41|2813.09|2813.09|2799.85|2799.85|0
1615471200000|2021-03-11 14:00:00|2810.58|2810.58|2817.59|2817.59|2820.76|2820.76|2800.67|2800.67|0
1615474800000|2021-03-11 15:00:00|2817.76|2817.76|2824.46|2824.46|2831.9|2831.9|2813.34|2813.34|0
1615478400000|2021-03-11 16:00:00|2824.49|2824.49|2822.09|2822.09|2827.21|2827.21|2817.26|2817.26|0
1615536000000|2021-03-12 08:00:00|2832.04|2832.04|2825.15|2825.15|2848.74|2848.74|2822.78|2822.78|0
1615539600000|2021-03-12 09:00:00|2825.2|2825.2|2834.75|2834.75|2837.69|2837.69|2821.16|2821.16|0
1615543200000|2021-03-12 10:00:00|2834.47|2834.47|2844.72|2844.72|2848.33|2848.33|2829.53|2829.53|0
1615546800000|2021-03-12 11:00:00|2844.78|2844.78|2852.64|2852.64|2855.98|2855.98|2844.77|2844.77|0
1615550400000|2021-03-12 12:00:00|2852.47|2852.47|2854.71|2854.71|2856.59|2856.59|2847.88|2847.88|0
1615554000000|2021-03-12 13:00:00|2854.75|2854.75|2848.35|2848.35|2859.97|2859.97|2848.35|2848.35|0
1615557600000|2021-03-12 14:00:00|2848.38|2848.38|2867.17|2867.17|2872.84|2872.84|2847.76|2847.76|0
1615561200000|2021-03-12 15:00:00|2867.34|2867.34|2863.12|2863.12|2868.99|2868.99|2849.75|2849.75|0
1615564800000|2021-03-12 16:00:00|2862.89|2862.89|2862.93|2862.93|2864.54|2864.54|2859.73|2859.73|0
1615795200000|2021-03-15 08:00:00|2871.32|2871.32|2869.49|2869.49|2879.5|2879.5|2867.15|2867.15|0
1615798800000|2021-03-15 09:00:00|2869.32|2869.32|2860.52|2860.52|2872.15|2872.15|2859.66|2859.66|0
1615802400000|2021-03-15 10:00:00|2860.54|2860.54|2870.6|2870.6|2870.81|2870.81|2855.1|2855.1|0
1615806000000|2021-03-15 11:00:00|2870.31|2870.31|2862.67|2862.67|2872.69|2872.69|2862.18|2862.18|0
1615809600000|2021-03-15 12:00:00|2862.75|2862.75|2857.01|2857.01|2862.91|2862.91|2848.7|2848.7|0
1615813200000|2021-03-15 13:00:00|2857.05|2857.05|2847.13|2847.13|2858.65|2858.65|2839.76|2839.76|0
1615816800000|2021-03-15 14:00:00|2846.97|2846.97|2842.18|2842.18|2854.56|2854.56|2837|2837|0
1615820400000|2021-03-15 15:00:00|2842.02|2842.02|2837.57|2837.57|2844.8|2844.8|2826.14|2826.14|0
1615824000000|2021-03-15 16:00:00|2837.52|2837.52|2845.4|2845.4|2846.77|2846.77|2836.55|2836.55|0
1615881600000|2021-03-16 08:00:00|2878.34|2878.34|2892.15|2892.15|2893.66|2893.66|2875.15|2875.15|0
1615885200000|2021-03-16 09:00:00|2892.11|2892.11|2881.3|2881.3|2902.61|2902.61|2872.95|2872.95|0
1615888800000|2021-03-16 10:00:00|2881.19|2881.19|2882.14|2882.14|2886.99|2886.99|2877.48|2877.48|0
1615892400000|2021-03-16 11:00:00|2882.08|2882.08|2885.5|2885.5|2886.02|2886.02|2879.47|2879.47|0
1615896000000|2021-03-16 12:00:00|2885.33|2885.33|2870.63|2870.63|2888.36|2888.36|2867.34|2867.34|0
1615899600000|2021-03-16 13:00:00|2870.46|2870.46|2857.76|2857.76|2879.58|2879.58|2856.26|2856.26|0
1615903200000|2021-03-16 14:00:00|2857.67|2857.67|2843.06|2843.06|2858.71|2858.71|2838.49|2838.49|0
1615906800000|2021-03-16 15:00:00|2842.9|2842.9|2856.05|2856.05|2856.55|2856.55|2835.47|2835.47|0
1615910400000|2021-03-16 16:00:00|2856.06|2856.06|2854.2|2854.2|2856.48|2856.48|2847.13|2847.13|0
1615968000000|2021-03-17 08:00:00|2861.15|2861.15|2864.65|2864.65|2867.76|2867.76|2841.88|2841.88|0
1615971600000|2021-03-17 09:00:00|2864.42|2864.42|2876.39|2876.39|2877.02|2877.02|2854.93|2854.93|0
1615975200000|2021-03-17 10:00:00|2876.33|2876.33|2885.04|2885.04|2887.16|2887.16|2873.4|2873.4|0
1615978800000|2021-03-17 11:00:00|2885.06|2885.06|2881.37|2881.37|2887.03|2887.03|2874.78|2874.78|0
1615982400000|2021-03-17 12:00:00|2881.4|2881.4|2891.1|2891.1|2895.07|2895.07|2880.54|2880.54|0
1615986000000|2021-03-17 13:00:00|2890.99|2890.99|2892.4|2892.4|2902.06|2902.06|2878.58|2878.58|0
1615989600000|2021-03-17 14:00:00|2892.24|2892.24|2866.21|2866.21|2893.1|2893.1|2861.63|2861.63|0
1615993200000|2021-03-17 15:00:00|2866.25|2866.25|2882.54|2882.54|2889.46|2889.46|2865.91|2865.91|0
1615996800000|2021-03-17 16:00:00|2882.49|2882.49|2878.52|2878.52|2886.85|2886.85|2876.47|2876.47|0
1616054400000|2021-03-18 08:00:00|2891.09|2891.09|2906.74|2906.74|2907.98|2907.98|2887.01|2887.01|0
1616058000000|2021-03-18 09:00:00|2906.66|2906.66|2899.98|2899.98|2914.86|2914.86|2894.5|2894.5|0
1616061600000|2021-03-18 10:00:00|2899.86|2899.86|2893.27|2893.27|2904.52|2904.52|2893.26|2893.26|0
1616065200000|2021-03-18 11:00:00|2893.32|2893.32|2892.36|2892.36|2894.39|2894.39|2878.68|2878.68|0
1616068800000|2021-03-18 12:00:00|2892.58|2892.58|2883.98|2883.98|2897.66|2897.66|2883.83|2883.83|0
1616072400000|2021-03-18 13:00:00|2884.02|2884.02|2909.81|2909.81|2910.11|2910.11|2881.43|2881.43|0
1616076000000|2021-03-18 14:00:00|2909.75|2909.75|2921.5|2921.5|2931.26|2931.26|2907.81|2907.81|0
1616079600000|2021-03-18 15:00:00|2921.67|2921.67|2941.14|2941.14|2945.67|2945.67|2918.34|2918.34|0
1616083200000|2021-03-18 16:00:00|2941.23|2941.23|2930.57|2930.57|2941.41|2941.41|2930.07|2930.07|0
1616140800000|2021-03-19 08:00:00|2882.72|2882.72|2884.83|2884.83|2896.88|2896.88|2879.75|2879.75|0
1616144400000|2021-03-19 09:00:00|2885.16|2885.16|2885.4|2885.4|2889.1|2889.1|2876.69|2876.69|0
1616148000000|2021-03-19 10:00:00|2885.73|2885.73|2879.14|2879.14|2894.33|2894.33|2868.37|2868.37|0
1616151600000|2021-03-19 11:00:00|2880.06|2880.06|2860.67|2860.67|2887.53|2887.53|2859.36|2859.36|0
1616155200000|2021-03-19 12:00:00|2860.27|2860.27|2864.11|2864.11|2871.51|2871.51|2854.63|2854.63|0
1616158800000|2021-03-19 13:00:00|2864|2864|2842.34|2842.34|2870.3|2870.3|2826.58|2826.58|0
1616162400000|2021-03-19 14:00:00|2842.47|2842.47|2865.26|2865.26|2866.86|2866.86|2831.55|2831.55|0
1616166000000|2021-03-19 15:00:00|2865.65|2865.65|2875.66|2875.66|2878.85|2878.85|2858.33|2858.33|0
1616169600000|2021-03-19 16:00:00|2875.72|2875.72|2877.15|2877.15|2882.52|2882.52|2874.71|2874.71|0
1616572800000|2021-03-24 08:00:00|2825.56|2825.56|2874.13|2874.13|2874.13|2874.13|2824.65|2824.65|0
1616594400000|2021-03-24 14:00:00|2861.03|2861.03|2868.32|2868.32|2873.53|2873.53|2857.69|2857.69|0
1616598000000|2021-03-24 15:00:00|2868.37|2868.37|2867.21|2867.21|2871.07|2871.07|2861.53|2861.53|0
1616601600000|2021-03-24 16:00:00|2867.6|2867.6|2872.15|2872.15|2874.76|2874.76|2867.25|2867.25|0
1616659200000|2021-03-25 08:00:00|2848.91|2848.91|2860.89|2860.89|2874.47|2874.47|2845.27|2845.27|0
1616662800000|2021-03-25 09:00:00|2860.93|2860.93|2853.59|2853.59|2861.15|2861.15|2848.88|2848.88|0
1616666400000|2021-03-25 10:00:00|2854.25|2854.25|2845.34|2845.34|2860.71|2860.71|2844.15|2844.15|0
1616670000000|2021-03-25 11:00:00|2845.28|2845.28|2821.17|2821.17|2847|2847|2816.33|2816.33|0
1616673600000|2021-03-25 12:00:00|2821.23|2821.23|2816.89|2816.89|2827.97|2827.97|2813.86|2813.86|0
1616677200000|2021-03-25 13:00:00|2816.83|2816.83|2824.42|2824.42|2830.32|2830.32|2815.26|2815.26|0
1616680800000|2021-03-25 14:00:00|2824.36|2824.36|2820.41|2820.41|2830.69|2830.69|2813.17|2813.17|0
1616684400000|2021-03-25 15:00:00|2820.35|2820.35|2846.21|2846.21|2849.23|2849.23|2813.61|2813.61|0
1616688000000|2021-03-25 16:00:00|2845.79|2845.79|2844.64|2844.64|2845.99|2845.99|2841.04|2841.04|0
1616745600000|2021-03-26 08:00:00|2852.48|2852.48|2852.74|2852.74|2862.98|2862.98|2849.62|2849.62|0
1616749200000|2021-03-26 09:00:00|2852.66|2852.66|2853.7|2853.7|2858|2858|2848.03|2848.03|0
1616752800000|2021-03-26 10:00:00|2853.65|2853.65|2860.59|2860.59|2862.21|2862.21|2850.33|2850.33|0
1616756400000|2021-03-26 11:00:00|2860.64|2860.64|2864.13|2864.13|2866.98|2866.98|2860.41|2860.41|0
1616760000000|2021-03-26 12:00:00|2864.18|2864.18|2863.31|2863.31|2866.64|2866.64|2860.65|2860.65|0
1616763600000|2021-03-26 13:00:00|2863.14|2863.14|2871.6|2871.6|2875.53|2875.53|2857.5|2857.5|0
1616767200000|2021-03-26 14:00:00|2871.93|2871.93|2868.86|2868.86|2877.22|2877.22|2860.93|2860.93|0
1616770800000|2021-03-26 15:00:00|2869.09|2869.09|2860.51|2860.51|2871.65|2871.65|2858.76|2858.76|0
1616774400000|2021-03-26 16:00:00|2860.4|2860.4|2865.71|2865.71|2865.92|2865.92|2858.99|2858.99|0
1617001200000|2021-03-29 07:00:00|2855.13|2855.13|2842.2|2842.2|2858.39|2858.39|2839.26|2839.26|0
1617004800000|2021-03-29 08:00:00|2842.31|2842.31|2838.36|2838.36|2842.85|2842.85|2826.59|2826.59|0
1617008400000|2021-03-29 09:00:00|2838.42|2838.42|2851.81|2851.81|2852.57|2852.57|2838.08|2838.08|0
1617012000000|2021-03-29 10:00:00|2851.75|2851.75|2859.24|2859.24|2862.84|2862.84|2850.43|2850.43|0
1617015600000|2021-03-29 11:00:00|2859.08|2859.08|2856.63|2856.63|2864.28|2864.28|2854.94|2854.94|0
1617019200000|2021-03-29 12:00:00|2856.47|2856.47|2848.31|2848.31|2858.19|2858.19|2844.86|2844.86|0
1617022800000|2021-03-29 13:00:00|2848.32|2848.32|2859.05|2859.05|2859.69|2859.69|2840.08|2840.08|0
1617026400000|2021-03-29 14:00:00|2859.34|2859.34|2847.16|2847.16|2860.69|2860.69|2844.5|2844.5|0
1617030000000|2021-03-29 15:00:00|2847.22|2847.22|2841.98|2841.98|2850.46|2850.46|2837.7|2837.7|0
1617087600000|2021-03-30 07:00:00|2899.25|2899.25|2892.62|2892.62|2907.23|2907.23|2888.15|2888.15|0
1617091200000|2021-03-30 08:00:00|2891.96|2891.96|2898.36|2898.36|2902.74|2902.74|2890.42|2890.42|0
1617094800000|2021-03-30 09:00:00|2898.31|2898.31|2897.58|2897.58|2902.92|2902.92|2893.23|2893.23|0
1617098400000|2021-03-30 10:00:00|2897.54|2897.54|2898.87|2898.87|2902.75|2902.75|2894.84|2894.84|0
1617102000000|2021-03-30 11:00:00|2898.7|2898.7|2890.84|2890.84|2899.03|2899.03|2887.85|2887.85|0
1617105600000|2021-03-30 12:00:00|2890.86|2890.86|2894.67|2894.67|2896.87|2896.87|2884.04|2884.04|0
1617109200000|2021-03-30 13:00:00|2894.7|2894.7|2914.59|2914.59|2915.31|2915.31|2892.05|2892.05|0
1617112800000|2021-03-30 14:00:00|2914.64|2914.64|2920.14|2920.14|2924.56|2924.56|2909.28|2909.28|0
1617116400000|2021-03-30 15:00:00|2920.08|2920.08|2933.3|2933.3|2934.47|2934.47|2920.05|2920.05|0
1617174000000|2021-03-31 07:00:00|2924.99|2924.99|2905.29|2905.29|2926.81|2926.81|2900.47|2900.47|0
1617177600000|2021-03-31 08:00:00|2905.4|2905.4|2914.08|2914.08|2915.04|2915.04|2904.16|2904.16|0
1617181200000|2021-03-31 09:00:00|2913.97|2913.97|2903.75|2903.75|2913.97|2913.97|2902.13|2902.13|0
1617184800000|2021-03-31 10:00:00|2903.86|2903.86|2917.4|2917.4|2917.4|2917.4|2903.86|2903.86|0
1617188400000|2021-03-31 11:00:00|2917.74|2917.74|2919.02|2919.02|2923.26|2923.26|2916.63|2916.63|0
1617192000000|2021-03-31 12:00:00|2919.18|2919.18|2912.75|2912.75|2922.04|2922.04|2911.97|2911.97|0
1617195600000|2021-03-31 13:00:00|2912.91|2912.91|2916.37|2916.37|2916.58|2916.58|2905.89|2905.89|0
1617199200000|2021-03-31 14:00:00|2916.54|2916.54|2885.44|2885.44|2917.09|2917.09|2882.16|2882.16|0
1617202800000|2021-03-31 15:00:00|2885.43|2885.43|2891.86|2891.86|2902.69|2902.69|2881.15|2881.15|0
1617260400000|2021-04-01 07:00:00|2885.74|2885.74|2891.06|2891.06|2899.11|2899.11|2884.94|2884.94|0
1617264000000|2021-04-01 08:00:00|2891.23|2891.23|2900.98|2900.98|2903.48|2903.48|2884.89|2884.89|0
1617267600000|2021-04-01 09:00:00|2900.94|2900.94|2900.59|2900.59|2903.73|2903.73|2893.96|2893.96|0
1617271200000|2021-04-01 10:00:00|2900.87|2900.87|2892.84|2892.84|2900.87|2900.87|2889.24|2889.24|0
1617274800000|2021-04-01 11:00:00|2892.78|2892.78|2893.55|2893.55|2897.63|2897.63|2890|2890|0
1617278400000|2021-04-01 12:00:00|2893.61|2893.61|2882.03|2882.03|2895.39|2895.39|2880.14|2880.14|0
1617282000000|2021-04-01 13:00:00|2881.99|2881.99|2868.48|2868.48|2883.62|2883.62|2863.32|2863.32|0
1617285600000|2021-04-01 14:00:00|2868.56|2868.56|2875.59|2875.59|2880.59|2880.59|2867.66|2867.66|0
1617289200000|2021-04-01 15:00:00|2875.54|2875.54|2877.04|2877.04|2878.94|2878.94|2874.26|2874.26|0
1617696000000|2021-04-06 08:00:00|2915.58|2915.58|2930.96|2930.96|2933.92|2933.92|2914.88|2914.88|0
1617699600000|2021-04-06 09:00:00|2930.91|2930.91|2935.41|2935.41|2938|2938|2924.01|2924.01|0
1617703200000|2021-04-06 10:00:00|2935.38|2935.38|2924.83|2924.83|2938.87|2938.87|2922.86|2922.86|0
1617706800000|2021-04-06 11:00:00|2924.78|2924.78|2921.89|2921.89|2926.15|2926.15|2920.09|2920.09|0
1617710400000|2021-04-06 12:00:00|2921.72|2921.72|2910.5|2910.5|2921.8|2921.8|2908.89|2908.89|0
1617714000000|2021-04-06 13:00:00|2910.51|2910.51|2922.23|2922.23|2922.23|2922.23|2906.26|2906.26|0
1617717600000|2021-04-06 14:00:00|2922.28|2922.28|2909.31|2909.31|2922.72|2922.72|2907.74|2907.74|0
1617721200000|2021-04-06 15:00:00|2909.09|2909.09|2888.34|2888.34|2909.09|2909.09|2885.78|2885.78|0
1617782400000|2021-04-07 08:00:00|2926.78|2926.78|2934.65|2934.65|2935.86|2935.86|2923.41|2923.41|0
1617786000000|2021-04-07 09:00:00|2934.66|2934.66|2920.84|2920.84|2937.34|2937.34|2920.46|2920.46|0
1617789600000|2021-04-07 10:00:00|2920.79|2920.79|2924.2|2924.2|2924.26|2924.26|2914.29|2914.29|0
1617793200000|2021-04-07 11:00:00|2924.18|2924.18|2920.86|2920.86|2925.65|2925.65|2918.52|2918.52|0
1617796800000|2021-04-07 12:00:00|2920.83|2920.83|2924.39|2924.39|2927.87|2927.87|2916.78|2916.78|0
1617800400000|2021-04-07 13:00:00|2923.89|2923.89|2934.22|2934.22|2944.59|2944.59|2921.46|2921.46|0
1617804000000|2021-04-07 14:00:00|2934.28|2934.28|2942.75|2942.75|2946.99|2946.99|2929.87|2929.87|0
1617807600000|2021-04-07 15:00:00|2942.81|2942.81|2935.41|2935.41|2942.81|2942.81|2930.48|2930.48|0
1617868800000|2021-04-08 08:00:00|2949|2949|2953.15|2953.15|2954.27|2954.27|2944.65|2944.65|0
1617872400000|2021-04-08 09:00:00|2953.08|2953.08|2954.13|2954.13|2955.37|2955.37|2945.4|2945.4|0
1617876000000|2021-04-08 10:00:00|2954.19|2954.19|2947.66|2947.66|2956.84|2956.84|2946.05|2946.05|0
1617879600000|2021-04-08 11:00:00|2947.83|2947.83|2951.35|2951.35|2952.4|2952.4|2945.07|2945.07|0
1617883200000|2021-04-08 12:00:00|2951.3|2951.3|2953.99|2953.99|2960.1|2960.1|2950.05|2950.05|0
1617886800000|2021-04-08 13:00:00|2954.04|2954.04|2946.62|2946.62|2959.74|2959.74|2936.96|2936.96|0
1617890400000|2021-04-08 14:00:00|2946.89|2946.89|2951.06|2951.06|2956.41|2956.41|2938.3|2938.3|0
1617894000000|2021-04-08 15:00:00|2950.73|2950.73|2956.59|2956.59|2956.61|2956.61|2949.29|2949.29|0
1617955200000|2021-04-09 08:00:00|2947.84|2947.84|2932.83|2932.83|2948.89|2948.89|2927.81|2927.81|0
1617958800000|2021-04-09 09:00:00|2932.94|2932.94|2940.38|2940.38|2940.77|2940.77|2932.25|2932.25|0
1617962400000|2021-04-09 10:00:00|2940.42|2940.42|2953.83|2953.83|2954.82|2954.82|2939.86|2939.86|0
1617966000000|2021-04-09 11:00:00|2953.06|2953.06|2960.1|2960.1|2963.8|2963.8|2952.86|2952.86|0
1617969600000|2021-04-09 12:00:00|2960.16|2960.16|2955.05|2955.05|2960.61|2960.61|2948.86|2948.86|0
1617973200000|2021-04-09 13:00:00|2954.95|2954.95|2951.67|2951.67|2956.81|2956.81|2948.97|2948.97|0
1617976800000|2021-04-09 14:00:00|2951.76|2951.76|2943.4|2943.4|2952.28|2952.28|2942.28|2942.28|0
1617980400000|2021-04-09 15:00:00|2943.39|2943.39|2941.76|2941.76|2945.22|2945.22|2940.83|2940.83|0
1618214400000|2021-04-12 08:00:00|2909.48|2909.48|2916.63|2916.63|2918.05|2918.05|2900.32|2900.32|0
1618218000000|2021-04-12 09:00:00|2916.96|2916.96|2925.75|2925.75|2929.73|2929.73|2911.25|2911.25|0
1618221600000|2021-04-12 10:00:00|2925.91|2925.91|2926.38|2926.38|2932.4|2932.4|2924.34|2924.34|0
1618225200000|2021-04-12 11:00:00|2926.44|2926.44|2927.65|2927.65|2933.09|2933.09|2925.12|2925.12|0
1618228800000|2021-04-12 12:00:00|2927.68|2927.68|2938.96|2938.96|2939.07|2939.07|2927.66|2927.66|0
1618232400000|2021-04-12 13:00:00|2939.12|2939.12|2956.66|2956.66|2962.3|2962.3|2939.1|2939.1|0
1618236000000|2021-04-12 14:00:00|2956.54|2956.54|2946.87|2946.87|2960.33|2960.33|2945.08|2945.08|0
1618239600000|2021-04-12 15:00:00|2946.83|2946.83|2945.94|2945.94|2947.71|2947.71|2941.06|2941.06|0
1618297200000|2021-04-13 07:00:00|2941.6|2941.6|2943.66|2943.66|2946.33|2946.33|2937.14|2937.14|0
1618300800000|2021-04-13 08:00:00|2943.76|2943.76|2948.99|2948.99|2956.24|2956.24|2942.88|2942.88|0
1618304400000|2021-04-13 09:00:00|2948.77|2948.77|2950.68|2950.68|2953.04|2953.04|2943.58|2943.58|0
1618308000000|2021-04-13 10:00:00|2950.73|2950.73|2943.13|2943.13|2950.87|2950.87|2941.89|2941.89|0
1618311600000|2021-04-13 11:00:00|2943.18|2943.18|2934.71|2934.71|2943.22|2943.22|2924.87|2924.87|0
1618315200000|2021-04-13 12:00:00|2934.82|2934.82|2929.68|2929.68|2939.52|2939.52|2921.63|2921.63|0
1618318800000|2021-04-13 13:00:00|2929.62|2929.62|2906.77|2906.77|2929.76|2929.76|2900.69|2900.69|0
1618322400000|2021-04-13 14:00:00|2906.94|2906.94|2910.41|2910.41|2916.41|2916.41|2905.98|2905.98|0
1618326000000|2021-04-13 15:00:00|2910.08|2910.08|2918.17|2918.17|2918.17|2918.17|2910.08|2910.08|0
1618383600000|2021-04-14 07:00:00|2895.75|2895.75|2914.61|2914.61|2923.89|2923.89|2895.75|2895.75|0
1618387200000|2021-04-14 08:00:00|2914.11|2914.11|2913.9|2913.9|2919.89|2919.89|2911.72|2911.72|0
1618390800000|2021-04-14 09:00:00|2913.73|2913.73|2910.29|2910.29|2913.79|2913.79|2903.7|2903.7|0
1618394400000|2021-04-14 10:00:00|2910.46|2910.46|2910.76|2910.76|2913.73|2913.73|2903.13|2903.13|0
1618398000000|2021-04-14 11:00:00|2910.7|2910.7|2911.56|2911.56|2914.29|2914.29|2904.64|2904.64|0
1618401600000|2021-04-14 12:00:00|2911.07|2911.07|2904.39|2904.39|2915.06|2915.06|2903.31|2903.31|0
1618405200000|2021-04-14 13:00:00|2904.22|2904.22|2914.7|2914.7|2915.61|2915.61|2895.69|2895.69|0
1618408800000|2021-04-14 14:00:00|2914.37|2914.37|2929.66|2929.66|2934.16|2934.16|2914.31|2914.31|0
1618412400000|2021-04-14 15:00:00|2929.69|2929.69|2921.06|2921.06|2929.73|2929.73|2918.02|2918.02|0
1618470000000|2021-04-15 07:00:00|2915.18|2915.18|2913.32|2913.32|2920.67|2920.67|2910.18|2910.18|0
1618473600000|2021-04-15 08:00:00|2913.49|2913.49|2924.21|2924.21|2933.42|2933.42|2913.49|2913.49|0
1618477200000|2021-04-15 09:00:00|2924.32|2924.32|2914.38|2914.38|2926.9|2926.9|2909.23|2909.23|0
1618480800000|2021-04-15 10:00:00|2914.43|2914.43|2919.11|2919.11|2921.93|2921.93|2912.96|2912.96|0
1618484400000|2021-04-15 11:00:00|2919.07|2919.07|2899.49|2899.49|2919.07|2919.07|2891.02|2891.02|0
1618488000000|2021-04-15 12:00:00|2899.69|2899.69|2908.08|2908.08|2910.68|2910.68|2897.98|2897.98|0
1618491600000|2021-04-15 13:00:00|2908.02|2908.02|2893.64|2893.64|2912.98|2912.98|2887.53|2887.53|0
1618495200000|2021-04-15 14:00:00|2893.69|2893.69|2880.86|2880.86|2893.98|2893.98|2879.61|2879.61|0
1618498800000|2021-04-15 15:00:00|2880.81|2880.81|2879.02|2879.02|2883.08|2883.08|2875.99|2875.99|0
1618556400000|2021-04-16 07:00:00|2907.06|2907.06|2903.96|2903.96|2915.97|2915.97|2902.03|2902.03|0
1618560000000|2021-04-16 08:00:00|2904.46|2904.46|2915.39|2915.39|2915.39|2915.39|2899.21|2899.21|0
1618563600000|2021-04-16 09:00:00|2915.28|2915.28|2926.44|2926.44|2933.45|2933.45|2909.17|2909.17|0
1618567200000|2021-04-16 10:00:00|2926.82|2926.82|2916.79|2916.79|2931.21|2931.21|2916.79|2916.79|0
1618570800000|2021-04-16 11:00:00|2916.63|2916.63|2920.29|2920.29|2921.03|2921.03|2915.15|2915.15|0
1618574400000|2021-04-16 12:00:00|2920.4|2920.4|2922.85|2922.85|2922.85|2922.85|2918.22|2918.22|0
1618578000000|2021-04-16 13:00:00|2922.68|2922.68|2920.72|2920.72|2930.18|2930.18|2917.26|2917.26|0
1618581600000|2021-04-16 14:00:00|2920.39|2920.39|2923.02|2923.02|2928.69|2928.69|2918.89|2918.89|0
1618585200000|2021-04-16 15:00:00|2922.92|2922.92|2920.47|2920.47|2925.3|2925.3|2919.24|2919.24|0
1618815600000|2021-04-19 07:00:00|2919.69|2919.69|2921.61|2921.61|2926.51|2926.51|2908.67|2908.67|0
1618819200000|2021-04-19 08:00:00|2921.56|2921.56|2922.49|2922.49|2927.89|2927.89|2918.99|2918.99|0
1618822800000|2021-04-19 09:00:00|2922.45|2922.45|2917.51|2917.51|2922.45|2922.45|2912.54|2912.54|0
1618826400000|2021-04-19 10:00:00|2917.59|2917.59|2927.1|2927.1|2927.1|2927.1|2917.59|2917.59|0
1618830000000|2021-04-19 11:00:00|2926.41|2926.41|2932.98|2932.98|2938.98|2938.98|2923.36|2923.36|0
1618833600000|2021-04-19 12:00:00|2932.99|2932.99|2936.26|2936.26|2938.31|2938.31|2932.43|2932.43|0
1618837200000|2021-04-19 13:00:00|2936.43|2936.43|2931.15|2931.15|2936.82|2936.82|2925.33|2925.33|0
1618840800000|2021-04-19 14:00:00|2930.99|2930.99|2915.85|2915.85|2932.38|2932.38|2915.85|2915.85|0
1618844400000|2021-04-19 15:00:00|2915.96|2915.96|2924.22|2924.22|2926.52|2926.52|2915.2|2915.2|0
1618902000000|2021-04-20 07:00:00|2914.34|2914.34|2899.98|2899.98|2919.14|2919.14|2899.79|2899.79|0
1618905600000|2021-04-20 08:00:00|2899.81|2899.81|2894.44|2894.44|2902.53|2902.53|2887.48|2887.48|0
1618909200000|2021-04-20 09:00:00|2894.4|2894.4|2886.4|2886.4|2895.27|2895.27|2882.21|2882.21|0
1618912800000|2021-04-20 10:00:00|2886.51|2886.51|2878.96|2878.96|2886.91|2886.91|2873.49|2873.49|0
1618916400000|2021-04-20 11:00:00|2879.02|2879.02|2877.8|2877.8|2879.47|2879.47|2870.94|2870.94|0
1618920000000|2021-04-20 12:00:00|2877.77|2877.77|2872.16|2872.16|2878.73|2878.73|2869.14|2869.14|0
1618923600000|2021-04-20 13:00:00|2872.22|2872.22|2858.68|2858.68|2874.77|2874.77|2852.14|2852.14|0
1618927200000|2021-04-20 14:00:00|2857.73|2857.73|2840.22|2840.22|2862.44|2862.44|2833.94|2833.94|0
1618930800000|2021-04-20 15:00:00|2840.34|2840.34|2835.53|2835.53|2847.23|2847.23|2834.47|2834.47|0
1618988400000|2021-04-21 07:00:00|2854.64|2854.64|2855.92|2855.92|2859.25|2859.25|2848.52|2848.52|0
1618992000000|2021-04-21 08:00:00|2855.88|2855.88|2844.93|2844.93|2857.52|2857.52|2840.17|2840.17|0
1618995600000|2021-04-21 09:00:00|2845.05|2845.05|2829.81|2829.81|2845.58|2845.58|2828.66|2828.66|0
1618999200000|2021-04-21 10:00:00|2829.93|2829.93|2840.96|2840.96|2840.96|2840.96|2822.3|2822.3|0
1619002800000|2021-04-21 11:00:00|2841.07|2841.07|2824.45|2824.45|2841.8|2841.8|2823.83|2823.83|0
1619006400000|2021-04-21 12:00:00|2824.62|2824.62|2810.66|2810.66|2825.25|2825.25|2809.51|2809.51|0
1619010000000|2021-04-21 13:00:00|2810.6|2810.6|2822.33|2822.33|2828.36|2828.36|2802.48|2802.48|0
1619013600000|2021-04-21 14:00:00|2822.38|2822.38|2829.83|2829.83|2835.45|2835.45|2822.38|2822.38|0
1619017200000|2021-04-21 15:00:00|2829.77|2829.77|2829.05|2829.05|2837.55|2837.55|2824.22|2824.22|0
1619074800000|2021-04-22 07:00:00|2827.88|2827.88|2819.36|2819.36|2833.61|2833.61|2815.9|2815.9|0
1619078400000|2021-04-22 08:00:00|2818.53|2818.53|2817.83|2817.83|2828.2|2828.2|2817.09|2817.09|0
1619082000000|2021-04-22 09:00:00|2818.05|2818.05|2823.21|2823.21|2826.21|2826.21|2814.09|2814.09|0
1619085600000|2021-04-22 10:00:00|2823.38|2823.38|2807.29|2807.29|2824.52|2824.52|2805.85|2805.85|0
1619089200000|2021-04-22 11:00:00|2807.3|2807.3|2812.31|2812.31|2814.1|2814.1|2805.91|2805.91|0
1619092800000|2021-04-22 12:00:00|2812.25|2812.25|2821.37|2821.37|2825.97|2825.97|2811.71|2811.71|0
1619096400000|2021-04-22 13:00:00|2821.65|2821.65|2821.33|2821.33|2830.65|2830.65|2812.18|2812.18|0
1619100000000|2021-04-22 14:00:00|2821.28|2821.28|2823.35|2823.35|2827.29|2827.29|2816.91|2816.91|0
1619103600000|2021-04-22 15:00:00|2823.41|2823.41|2830.84|2830.84|2834.07|2834.07|2823.41|2823.41|0
1619161200000|2021-04-23 07:00:00|2829.21|2829.21|2829.71|2829.71|2838.16|2838.16|2821.31|2821.31|0
1619164800000|2021-04-23 08:00:00|2829.49|2829.49|2831.54|2831.54|2839.3|2839.3|2821.77|2821.77|0
1619168400000|2021-04-23 09:00:00|2831.37|2831.37|2825.22|2825.22|2832.98|2832.98|2822.5|2822.5|0
1619172000000|2021-04-23 10:00:00|2825.05|2825.05|2829.49|2829.49|2832.15|2832.15|2821.36|2821.36|0
1619175600000|2021-04-23 11:00:00|2829.55|2829.55|2817.83|2817.83|2829.89|2829.89|2817.64|2817.64|0
1619179200000|2021-04-23 12:00:00|2817.78|2817.78|2807.98|2807.98|2823.77|2823.77|2807.13|2807.13|0
1619182800000|2021-04-23 13:00:00|2807.94|2807.94|2825.81|2825.81|2826.62|2826.62|2804.14|2804.14|0
1619186400000|2021-04-23 14:00:00|2826.14|2826.14|2849.14|2849.14|2849.41|2849.41|2824.57|2824.57|0
1619190000000|2021-04-23 15:00:00|2848.81|2848.81|2845.99|2845.99|2852.82|2852.82|2845.99|2845.99|0
1619420400000|2021-04-26 07:00:00|2838.32|2838.32|2856.55|2856.55|2856.55|2856.55|2821.94|2821.94|0
1619424000000|2021-04-26 08:00:00|2856.66|2856.66|2851.04|2851.04|2865.27|2865.27|2849.61|2849.61|0
1619427600000|2021-04-26 09:00:00|2850.98|2850.98|2859.91|2859.91|2868.54|2868.54|2850.61|2850.61|0
1619431200000|2021-04-26 10:00:00|2859.85|2859.85|2861.56|2861.56|2864.39|2864.39|2852.05|2852.05|0
1619434800000|2021-04-26 11:00:00|2861.2|2861.2|2874.14|2874.14|2877.71|2877.71|2861.2|2861.2|0
1619438400000|2021-04-26 12:00:00|2874.18|2874.18|2877.33|2877.33|2884.47|2884.47|2874.06|2874.06|0
1619442000000|2021-04-26 13:00:00|2877.49|2877.49|2884.48|2884.48|2893.98|2893.98|2872.79|2872.79|0
1619445600000|2021-04-26 14:00:00|2884.44|2884.44|2884.04|2884.04|2889.51|2889.51|2880.29|2880.29|0
1619449200000|2021-04-26 15:00:00|2884.15|2884.15|2887.08|2887.08|2888.87|2888.87|2884.13|2884.13|0
1619506800000|2021-04-27 07:00:00|2882.69|2882.69|2895.78|2895.78|2898.44|2898.44|2879.95|2879.95|0
1619510400000|2021-04-27 08:00:00|2895.82|2895.82|2906.49|2906.49|2916.44|2916.44|2895.82|2895.82|0
1619514000000|2021-04-27 09:00:00|2906.47|2906.47|2907.05|2907.05|2910.13|2910.13|2900.7|2900.7|0
1619517600000|2021-04-27 10:00:00|2906.97|2906.97|2925.72|2925.72|2929.65|2929.65|2906.27|2906.27|0
1619521200000|2021-04-27 11:00:00|2925.76|2925.76|2941.42|2941.42|2943.25|2943.25|2925.26|2925.26|0
1619524800000|2021-04-27 12:00:00|2941.48|2941.48|2936.96|2936.96|2944.63|2944.63|2934.62|2934.62|0
1619528400000|2021-04-27 13:00:00|2937.02|2937.02|2954.21|2954.21|2959.97|2959.97|2935.78|2935.78|0
1619532000000|2021-04-27 14:00:00|2954.16|2954.16|2950.64|2950.64|2955.16|2955.16|2944.02|2944.02|0
1619535600000|2021-04-27 15:00:00|2950.36|2950.36|2954.77|2954.77|2959.33|2959.33|2949.45|2949.45|0
1619593200000|2021-04-28 07:00:00|2988.56|2988.56|2989|2989|3004.15|3004.15|2983.14|2983.14|0
1619596800000|2021-04-28 08:00:00|2988.77|2988.77|2998.74|2998.74|3000.67|3000.67|2981.85|2981.85|0
1619600400000|2021-04-28 09:00:00|2998.91|2998.91|2993.51|2993.51|3001.13|3001.13|2990.56|2990.56|0
1619604000000|2021-04-28 10:00:00|2993.62|2993.62|2992.18|2992.18|2999.49|2999.49|2986.81|2986.81|0
1619607600000|2021-04-28 11:00:00|2992.01|2992.01|2987.13|2987.13|2995.78|2995.78|2983.79|2983.79|0
1619611200000|2021-04-28 12:00:00|2987.3|2987.3|2983.95|2983.95|2993.72|2993.72|2976.99|2976.99|0
1619614800000|2021-04-28 13:00:00|2984.29|2984.29|2990.44|2990.44|3006.59|3006.59|2977.91|2977.91|0
1619618400000|2021-04-28 14:00:00|2990.28|2990.28|3002.67|3002.67|3004.14|3004.14|2989.09|2989.09|0
1619622000000|2021-04-28 15:00:00|3002.62|3002.62|3000.47|3000.47|3004.74|3004.74|2996.13|2996.13|0
1619679600000|2021-04-29 07:00:00|3005.84|3005.84|3011.09|3011.09|3013.76|3013.76|3002.15|3002.15|0
1619683200000|2021-04-29 08:00:00|3011.2|3011.2|3037.65|3037.65|3038.33|3038.33|3010.55|3010.55|0
1619686800000|2021-04-29 09:00:00|3037.6|3037.6|3062.3|3062.3|3065.16|3065.16|3037.59|3037.59|0
1619690400000|2021-04-29 10:00:00|3061.96|3061.96|3059.39|3059.39|3071.79|3071.79|3051.62|3051.62|0
1619694000000|2021-04-29 11:00:00|3059.33|3059.33|3048.96|3048.96|3064.48|3064.48|3044.85|3044.85|0
1619697600000|2021-04-29 12:00:00|3048.9|3048.9|3054|3054|3056.09|3056.09|3030.54|3030.54|0
1619701200000|2021-04-29 13:00:00|3054.02|3054.02|3055.99|3055.99|3065.56|3065.56|3047.63|3047.63|0
1619704800000|2021-04-29 14:00:00|3055.83|3055.83|3050.76|3050.76|3060.46|3060.46|3042.71|3042.71|0
1619708400000|2021-04-29 15:00:00|3050.59|3050.59|3045.41|3045.41|3055.24|3055.24|3044.63|3044.63|0
1619766000000|2021-04-30 07:00:00|3004.16|3004.16|3006.02|3006.02|3016.11|3016.11|2998.55|2998.55|0
1619769600000|2021-04-30 08:00:00|3006.25|3006.25|3011.95|3011.95|3013.48|3013.48|2994.08|2994.08|0
1619773200000|2021-04-30 09:00:00|3012.12|3012.12|3014.58|3014.58|3030.51|3030.51|3011.73|3011.73|0
1619776800000|2021-04-30 10:00:00|3014.41|3014.41|3001.43|3001.43|3015.45|3015.45|3001.43|3001.43|0
1619780400000|2021-04-30 11:00:00|3000.83|3000.83|3011.84|3011.84|3014.8|3014.8|3000.67|3000.67|0
1619784000000|2021-04-30 12:00:00|3012.01|3012.01|3021.28|3021.28|3024.03|3024.03|3007.81|3007.81|0
1619787600000|2021-04-30 13:00:00|3021.39|3021.39|3012.36|3012.36|3021.75|3021.75|3004.77|3004.77|0
1619791200000|2021-04-30 14:00:00|3011.86|3011.86|3008.68|3008.68|3016.1|3016.1|2999.61|2999.61|0
1619794800000|2021-04-30 15:00:00|3008.64|3008.64|3008.84|3008.84|3016.1|3016.1|3005.61|3005.61|0
1620111600000|2021-05-04 07:00:00|3009.35|3009.35|3002.76|3002.76|3016.2|3016.2|2994.7|2994.7|0
1620115200000|2021-05-04 08:00:00|3002.82|3002.82|3002.53|3002.53|3004.16|3004.16|2992.82|2992.82|0
1620118800000|2021-05-04 09:00:00|3002.55|3002.55|2984.45|2984.45|3004.04|3004.04|2983.76|2983.76|0
1620122400000|2021-05-04 10:00:00|2984.5|2984.5|2989.37|2989.37|2995.45|2995.45|2982.46|2982.46|0
1620126000000|2021-05-04 11:00:00|2989.54|2989.54|2989.98|2989.98|3001.5|3001.5|2981.33|2981.33|0
1620129600000|2021-05-04 12:00:00|2990.13|2990.13|2958.49|2958.49|2990.98|2990.98|2958.41|2958.41|0
1620133200000|2021-05-04 13:00:00|2958.33|2958.33|2950.59|2950.59|2984.76|2984.76|2950.01|2950.01|0
1620136800000|2021-05-04 14:00:00|2950.55|2950.55|2937.93|2937.93|2956.32|2956.32|2933.23|2933.23|0
1620140400000|2021-05-04 15:00:00|2937.6|2937.6|2929.78|2929.78|2939.29|2939.29|2928.32|2928.32|0
1620198000000|2021-05-05 07:00:00|2969.9|2969.9|2987.75|2987.75|2992.75|2992.75|2962.21|2962.21|0
1620201600000|2021-05-05 08:00:00|2987.58|2987.58|2977.12|2977.12|2989.55|2989.55|2973.81|2973.81|0
1620205200000|2021-05-05 09:00:00|2977.18|2977.18|2982.71|2982.71|2986.14|2986.14|2976.84|2976.84|0
1620208800000|2021-05-05 10:00:00|2982.88|2982.88|2980.9|2980.9|2986.22|2986.22|2978.05|2978.05|0
1620212400000|2021-05-05 11:00:00|2981.02|2981.02|2988.44|2988.44|2988.95|2988.95|2980.85|2980.85|0
1620216000000|2021-05-05 12:00:00|2988.42|2988.42|3000.78|3000.78|3004.27|3004.27|2988.42|2988.42|0
1620219600000|2021-05-05 13:00:00|3000.9|3000.9|3007.01|3007.01|3009.03|3009.03|2991.58|2991.58|0
1620223200000|2021-05-05 14:00:00|3006.9|3006.9|3013.38|3013.38|3016.07|3016.07|2996.74|2996.74|0
1620226800000|2021-05-05 15:00:00|3013.22|3013.22|3022.56|3022.56|3022.98|3022.98|3012.48|3012.48|0
1620284400000|2021-05-06 07:00:00|3020.4|3020.4|3026.43|3026.43|3033.26|3033.26|3020.4|3020.4|0
1620288000000|2021-05-06 08:00:00|3026.26|3026.26|3025.32|3025.32|3032.33|3032.33|3017.37|3017.37|0
1620291600000|2021-05-06 09:00:00|3025.2|3025.2|3014.01|3014.01|3029.31|3029.31|3009.17|3009.17|0
1620295200000|2021-05-06 10:00:00|3013.68|3013.68|3018.84|3018.84|3025.86|3025.86|3013.11|3013.11|0
1620298800000|2021-05-06 11:00:00|3018.78|3018.78|3019.97|3019.97|3029.08|3029.08|3016.88|3016.88|0
1620302400000|2021-05-06 12:00:00|3020.14|3020.14|3017.57|3017.57|3022.27|3022.27|3013.24|3013.24|0
1620306000000|2021-05-06 13:00:00|3017.61|3017.61|3017.94|3017.94|3035.8|3035.8|3017.37|3017.37|0
1620309600000|2021-05-06 14:00:00|3017.95|3017.95|3016.83|3016.83|3021.41|3021.41|3007.77|3007.77|0
1620313200000|2021-05-06 15:00:00|3016.99|3016.99|3019.9|3019.9|3020.36|3020.36|3013.61|3013.61|0
1620370800000|2021-05-07 07:00:00|3031.5|3031.5|3035.34|3035.34|3037.18|3037.18|3026.65|3026.65|0
1620374400000|2021-05-07 08:00:00|3035.28|3035.28|3037.46|3037.46|3043.14|3043.14|3034.28|3034.28|0
1620378000000|2021-05-07 09:00:00|3037.57|3037.57|3039.73|3039.73|3042.05|3042.05|3036.2|3036.2|0
1620381600000|2021-05-07 10:00:00|3039.77|3039.77|3053.61|3053.61|3055.94|3055.94|3039.77|3039.77|0
1620385200000|2021-05-07 11:00:00|3053.43|3053.43|3047.14|3047.14|3054.08|3054.08|3043.9|3043.9|0
1620388800000|2021-05-07 12:00:00|3046.95|3046.95|3012.99|3012.99|3050.65|3050.65|3012.99|3012.99|0
1620392400000|2021-05-07 13:00:00|3012.92|3012.92|3040.07|3040.07|3043.49|3043.49|3002.82|3002.82|0
1620396000000|2021-05-07 14:00:00|3039.9|3039.9|3037.56|3037.56|3043.72|3043.72|3026.07|3026.07|0
1620399600000|2021-05-07 15:00:00|3037.61|3037.61|3027.36|3027.36|3038.17|3038.17|3024.05|3024.05|0
1620630000000|2021-05-10 07:00:00|3038.89|3038.89|3046.49|3046.49|3052.81|3052.81|3038.28|3038.28|0
1620633600000|2021-05-10 08:00:00|3046.43|3046.43|3058.82|3058.82|3061.42|3061.42|3045.39|3045.39|0
1620637200000|2021-05-10 09:00:00|3058.71|3058.71|3055.65|3055.65|3064.44|3064.44|3051.59|3051.59|0
1620640800000|2021-05-10 10:00:00|3055.76|3055.76|3060.14|3060.14|3063.62|3063.62|3054.48|3054.48|0
1620644400000|2021-05-10 11:00:00|3060.2|3060.2|3065.13|3065.13|3065.13|3065.13|3055.36|3055.36|0
1620648000000|2021-05-10 12:00:00|3065.12|3065.12|3054.11|3054.11|3068.03|3068.03|3050.27|3050.27|0
1620651600000|2021-05-10 13:00:00|3053.94|3053.94|3075.09|3075.09|3077.06|3077.06|3051.14|3051.14|0
1620655200000|2021-05-10 14:00:00|3075.31|3075.31|3062.2|3062.2|3082.1|3082.1|3050.49|3050.49|0
1620658800000|2021-05-10 15:00:00|3062.31|3062.31|3068.65|3068.65|3069.53|3069.53|3061.47|3061.47|0
1620716400000|2021-05-11 07:00:00|2998.49|2998.49|2999.78|2999.78|3006.58|3006.58|2994.14|2994.14|0
1620720000000|2021-05-11 08:00:00|3000.12|3000.12|3002.98|3002.98|3005.75|3005.75|2987.28|2987.28|0
1620723600000|2021-05-11 09:00:00|3002.95|3002.95|3018.31|3018.31|3018.6|3018.6|3002.69|3002.69|0
1620727200000|2021-05-11 10:00:00|3018.48|3018.48|3006.07|3006.07|3018.92|3018.92|3000.02|3000.02|0
1620730800000|2021-05-11 11:00:00|3005.95|3005.95|2999.85|2999.85|3009.22|3009.22|2995.92|2995.92|0
1620734400000|2021-05-11 12:00:00|2999.79|2999.79|2980.71|2980.71|3001.13|3001.13|2980.1|2980.1|0
1620738000000|2021-05-11 13:00:00|2981.04|2981.04|3005.35|3005.35|3007.96|3007.96|2969.19|2969.19|0
1620741600000|2021-05-11 14:00:00|3005.52|3005.52|2972.1|2972.1|3008.49|3008.49|2968.28|2968.28|0
1620745200000|2021-05-11 15:00:00|2971.64|2971.64|2971.67|2971.67|2973.93|2973.93|2965.81|2965.81|0
1620802800000|2021-05-12 07:00:00|2966.05|2966.05|2976.04|2976.04|2978.48|2978.48|2965.88|2965.88|0
1620806400000|2021-05-12 08:00:00|2976|2976|2977.09|2977.09|2981.48|2981.48|2973.07|2973.07|0
1620810000000|2021-05-12 09:00:00|2977.01|2977.01|2962.92|2962.92|2979.64|2979.64|2957.7|2957.7|0
1620813600000|2021-05-12 10:00:00|2962.88|2962.88|2957.04|2957.04|2973.36|2973.36|2954.4|2954.4|0
1620817200000|2021-05-12 11:00:00|2957.07|2957.07|2963.39|2963.39|2968.43|2968.43|2954.87|2954.87|0
1620820800000|2021-05-12 12:00:00|2963.22|2963.22|2999.8|2999.8|3001.88|3001.88|2957.53|2957.53|0
1620824400000|2021-05-12 13:00:00|3000.13|3000.13|2995.06|2995.06|3010.2|3010.2|2987.26|2987.26|0
1620828000000|2021-05-12 14:00:00|2994.95|2994.95|3003.7|3003.7|3009.31|3009.31|2993.41|2993.41|0
1620831600000|2021-05-12 15:00:00|3003.76|3003.76|2999.47|2999.47|3008.97|3008.97|2996.64|2996.64|0
1620889200000|2021-05-13 07:00:00|2958.47|2958.47|2950.58|2950.58|2963.91|2963.91|2949.32|2949.32|0
1620892800000|2021-05-13 08:00:00|2950.7|2950.7|2924.2|2924.2|2950.79|2950.79|2919.67|2919.67|0
1620896400000|2021-05-13 09:00:00|2924.14|2924.14|2919.64|2919.64|2924.85|2924.85|2919.08|2919.08|0
1620900000000|2021-05-13 10:00:00|2919.97|2919.97|2939.22|2939.22|2940.21|2940.21|2918.66|2918.66|0
1620903600000|2021-05-13 11:00:00|2939.39|2939.39|2952.56|2952.56|2955.16|2955.16|2935.75|2935.75|0
1620907200000|2021-05-13 12:00:00|2951.55|2951.55|2951.42|2951.42|2962.33|2962.33|2949.03|2949.03|0
1620910800000|2021-05-13 13:00:00|2951.46|2951.46|2983.27|2983.27|2986.47|2986.47|2949.19|2949.19|0
1620914400000|2021-05-13 14:00:00|2983.35|2983.35|2986.54|2986.54|2988.72|2988.72|2974.42|2974.42|0
1620918000000|2021-05-13 15:00:00|2986.59|2986.59|2979.59|2979.59|2991.75|2991.75|2979.59|2979.59|0
1620975600000|2021-05-14 07:00:00|3007.43|3007.43|3010.01|3010.01|3018.45|3018.45|3006.89|3006.89|0
1620979200000|2021-05-14 08:00:00|3009.35|3009.35|3004.43|3004.43|3014.06|3014.06|3004.31|3004.31|0
1620982800000|2021-05-14 09:00:00|3004.93|3004.93|3008.52|3008.52|3012.78|3012.78|3001.98|3001.98|0
1620986400000|2021-05-14 10:00:00|3008.75|3008.75|3017.18|3017.18|3021.22|3021.22|3006.95|3006.95|0
1620990000000|2021-05-14 11:00:00|3017.35|3017.35|3016.73|3016.73|3022.72|3022.72|3015.18|3015.18|0
1620993600000|2021-05-14 12:00:00|3016.9|3016.9|3019.36|3019.36|3021.09|3021.09|3010.29|3010.29|0
1620997200000|2021-05-14 13:00:00|3019.27|3019.27|3029.93|3029.93|3031.51|3031.51|3016.82|3016.82|0
1621000800000|2021-05-14 14:00:00|3030.33|3030.33|3022.9|3022.9|3031.27|3031.27|3016.17|3016.17|0
1621004400000|2021-05-14 15:00:00|3022.56|3022.56|3028.61|3028.61|3029.48|3029.48|3020.12|3020.12|0
1621234800000|2021-05-17 07:00:00|3016.26|3016.26|3001.09|3001.09|3017.68|3017.68|2998.54|2998.54|0
1621238400000|2021-05-17 08:00:00|3001.59|3001.59|3007.86|3007.86|3014.43|3014.43|3000.3|3000.3|0
1621242000000|2021-05-17 09:00:00|3008.03|3008.03|3000.21|3000.21|3008.7|3008.7|2996.9|2996.9|0
1621245600000|2021-05-17 10:00:00|3000.04|3000.04|2981.63|2981.63|3000.84|3000.84|2980.79|2980.79|0
1621249200000|2021-05-17 11:00:00|2981.8|2981.8|2983.37|2983.37|2984.97|2984.97|2977.84|2977.84|0
1621252800000|2021-05-17 12:00:00|2983.2|2983.2|2987.62|2987.62|2987.66|2987.66|2981.72|2981.72|0
1621256400000|2021-05-17 13:00:00|2987.13|2987.13|2992.7|2992.7|3006.67|3006.67|2986.89|2986.89|0
1621260000000|2021-05-17 14:00:00|2992.37|2992.37|3000.7|3000.7|3004.24|3004.24|2987.41|2987.41|0
1621263600000|2021-05-17 15:00:00|3000.76|3000.76|3001.02|3001.02|3001.99|3001.99|2994.45|2994.45|0
1621321200000|2021-05-18 07:00:00|3032.5|3032.5|3032.99|3032.99|3037.84|3037.84|3029.69|3029.69|0
1621324800000|2021-05-18 08:00:00|3032.77|3032.77|3029.86|3029.86|3045|3045|3028.81|3028.81|0
1621328400000|2021-05-18 09:00:00|3030.09|3030.09|3025.44|3025.44|3038.48|3038.48|3023.77|3023.77|0
1621332000000|2021-05-18 10:00:00|3025.16|3025.16|3035.72|3035.72|3036.26|3036.26|3023.13|3023.13|0
1621335600000|2021-05-18 11:00:00|3035.55|3035.55|3022.31|3022.31|3035.55|3035.55|3021.93|3021.93|0
1621339200000|2021-05-18 12:00:00|3022.25|3022.25|3023.62|3023.62|3028.53|3028.53|3017.09|3017.09|0
1621342800000|2021-05-18 13:00:00|3023.79|3023.79|3031.27|3031.27|3042.08|3042.08|3021.47|3021.47|0
1621346400000|2021-05-18 14:00:00|3030.98|3030.98|3034.92|3034.92|3037.5|3037.5|3026.2|3026.2|0
1621350000000|2021-05-18 15:00:00|3034.76|3034.76|3035.63|3035.63|3036.57|3036.57|3026.82|3026.82|0
1621407600000|2021-05-19 07:00:00|2999.56|2999.56|3010.4|3010.4|3025.3|3025.3|2993.16|2993.16|0
1621411200000|2021-05-19 08:00:00|3009.9|3009.9|3004.73|3004.73|3017.55|3017.55|3000.57|3000.57|0
1621414800000|2021-05-19 09:00:00|3004.77|3004.77|3015.59|3015.59|3024.1|3024.1|3004.77|3004.77|0
1621418400000|2021-05-19 10:00:00|3015.7|3015.7|3017.63|3017.63|3018.92|3018.92|3009.58|3009.58|0
1621422000000|2021-05-19 11:00:00|3017.57|3017.57|2997.58|2997.58|3017.98|3017.98|2997.35|2997.35|0
1621425600000|2021-05-19 12:00:00|2997.41|2997.41|2978.85|2978.85|3000.27|3000.27|2977.91|2977.91|0
1621429200000|2021-05-19 13:00:00|2978.89|2978.89|2977.7|2977.7|2990.4|2990.4|2970.97|2970.97|0
1621432800000|2021-05-19 14:00:00|2977.75|2977.75|2996.22|2996.22|2996.89|2996.89|2961.14|2961.14|0
1621436400000|2021-05-19 15:00:00|2996.17|2996.17|2995.4|2995.4|3007.06|3007.06|2994.84|2994.84|0
1621494000000|2021-05-20 07:00:00|3010.9|3010.9|2996.47|2996.47|3016.68|3016.68|2996.47|2996.47|0
1621497600000|2021-05-20 08:00:00|2996.26|2996.26|2991.34|2991.34|2997.67|2997.67|2984.87|2984.87|0
1621501200000|2021-05-20 09:00:00|2990.84|2990.84|2986.52|2986.52|2999.26|2999.26|2980.96|2980.96|0
1621504800000|2021-05-20 10:00:00|2986.57|2986.57|2996.82|2996.82|2998.35|2998.35|2985.76|2985.76|0
1621508400000|2021-05-20 11:00:00|2996.86|2996.86|3006.03|3006.03|3007.05|3007.05|2995.11|2995.11|0
1621512000000|2021-05-20 12:00:00|3005.87|3005.87|3011.28|3011.28|3016.03|3016.03|3005.87|3005.87|0
1621515600000|2021-05-20 13:00:00|3011.33|3011.33|3011.67|3011.67|3013.05|3013.05|2996.44|2996.44|0
1621519200000|2021-05-20 14:00:00|3011.78|3011.78|3015.13|3015.13|3018.54|3018.54|3004.33|3004.33|0
1621522800000|2021-05-20 15:00:00|3015.19|3015.19|3024.33|3024.33|3024.79|3024.79|3014.3|3014.3|0
1621580400000|2021-05-21 07:00:00|3013.85|3013.85|2989.38|2989.38|3017.02|3017.02|2989.01|2989.01|0
1621584000000|2021-05-21 08:00:00|2989.34|2989.34|2997.1|2997.1|2998.73|2998.73|2978.21|2978.21|0
1621587600000|2021-05-21 09:00:00|2997.15|2997.15|3005.69|3005.69|3008.04|3008.04|2991.84|2991.84|0
1621591200000|2021-05-21 10:00:00|3005.75|3005.75|3004.92|3004.92|3014.17|3014.17|3002.59|3002.59|0
1621594800000|2021-05-21 11:00:00|3004.97|3004.97|3010.3|3010.3|3010.67|3010.67|2997.85|2997.85|0
1621598400000|2021-05-21 12:00:00|3010.19|3010.19|3009.98|3009.98|3012.83|3012.83|3005.3|3005.3|0
1621602000000|2021-05-21 13:00:00|3009.86|3009.86|3019.6|3019.6|3025.17|3025.17|3007.35|3007.35|0
1621605600000|2021-05-21 14:00:00|3019.65|3019.65|3024.56|3024.56|3025.15|3025.15|3011.3|3011.3|0
1621609200000|2021-05-21 15:00:00|3024.48|3024.48|3021.22|3021.22|3025.78|3025.78|3020.13|3020.13|0
1621839600000|2021-05-24 07:00:00|3023.95|3023.95|3024.83|3024.83|3029.16|3029.16|3020.27|3020.27|0
1621843200000|2021-05-24 08:00:00|3024.55|3024.55|3020.61|3020.61|3024.55|3024.55|3017.01|3017.01|0
1621846800000|2021-05-24 09:00:00|3020.59|3020.59|3021.03|3021.03|3026.3|3026.3|3015.72|3015.72|0
1621850400000|2021-05-24 10:00:00|3021.09|3021.09|3019.4|3019.4|3024.93|3024.93|3016.96|3016.96|0
1621854000000|2021-05-24 11:00:00|3019.51|3019.51|3015.43|3015.43|3021.69|3021.69|3015.27|3015.27|0
1621857600000|2021-05-24 12:00:00|3015.27|3015.27|3012.99|3012.99|3016.97|3016.97|3011.21|3011.21|0
1621861200000|2021-05-24 13:00:00|3013.1|3013.1|3015.48|3015.48|3017.04|3017.04|3003.03|3003.03|0
1621864800000|2021-05-24 14:00:00|3015.49|3015.49|3021.92|3021.92|3023.78|3023.78|3015.03|3015.03|0
1621868400000|2021-05-24 15:00:00|3021.86|3021.86|3033.47|3033.47|3034.67|3034.67|3021.86|3021.86|0
1621926000000|2021-05-25 07:00:00|3036.66|3036.66|3030.85|3030.85|3039.34|3039.34|3029.42|3029.42|0
1621929600000|2021-05-25 08:00:00|3030.83|3030.83|3041.38|3041.38|3042.1|3042.1|3030.77|3030.77|0
1621933200000|2021-05-25 09:00:00|3041.46|3041.46|3038.95|3038.95|3044.09|3044.09|3035.74|3035.74|0
1621936800000|2021-05-25 10:00:00|3038.96|3038.96|3042.19|3042.19|3046.17|3046.17|3038.96|3038.96|0
1621940400000|2021-05-25 11:00:00|3041.6|3041.6|3053.86|3053.86|3054.86|3054.86|3041.58|3041.58|0
1621944000000|2021-05-25 12:00:00|3054.03|3054.03|3056.48|3056.48|3059.78|3059.78|3053.5|3053.5|0
1621947600000|2021-05-25 13:00:00|3056.31|3056.31|3058.25|3058.25|3067.75|3067.75|3052.75|3052.75|0
1621951200000|2021-05-25 14:00:00|3058.42|3058.42|3061.81|3061.81|3064.95|3064.95|3055.68|3055.68|0
1621954800000|2021-05-25 15:00:00|3061.92|3061.92|3053.74|3053.74|3062.56|3062.56|3050.34|3050.34|0
1622012400000|2021-05-26 07:00:00|3035.65|3035.65|3030.81|3030.81|3039.83|3039.83|3029.54|3029.54|0
1622016000000|2021-05-26 08:00:00|3030.92|3030.92|3017.73|3017.73|3033.82|3033.82|3012.85|3012.85|0
1622019600000|2021-05-26 09:00:00|3017.74|3017.74|3003.66|3003.66|3021.12|3021.12|3003.07|3003.07|0
1622023200000|2021-05-26 10:00:00|3003.6|3003.6|2988.09|2988.09|3005.32|3005.32|2988.02|2988.02|0
1622026800000|2021-05-26 11:00:00|2988.15|2988.15|2978.39|2978.39|2991.69|2991.69|2977.8|2977.8|0
1622030400000|2021-05-26 12:00:00|2978.28|2978.28|2986.52|2986.52|2989.79|2989.79|2977.93|2977.93|0
1622034000000|2021-05-26 13:00:00|2986.69|2986.69|2997.41|2997.41|2998.63|2998.63|2984.82|2984.82|0
1622037600000|2021-05-26 14:00:00|2997.91|2997.91|3015.53|3015.53|3017.47|3017.47|2997.74|2997.74|0
1622041200000|2021-05-26 15:00:00|3015.7|3015.7|3020.56|3020.56|3020.89|3020.89|3014.62|3014.62|0
1622098800000|2021-05-27 07:00:00|3033.5|3033.5|3035.94|3035.94|3038.2|3038.2|3029.77|3029.77|0
1622102400000|2021-05-27 08:00:00|3036.08|3036.08|3035.15|3035.15|3038.3|3038.3|3027.64|3027.64|0
1622106000000|2021-05-27 09:00:00|3034.82|3034.82|3035.7|3035.7|3041.09|3041.09|3034.46|3034.46|0
1622109600000|2021-05-27 10:00:00|3035.58|3035.58|3029.43|3029.43|3036.22|3036.22|3027.04|3027.04|0
1622113200000|2021-05-27 11:00:00|3029.48|3029.48|3036.5|3036.5|3037.13|3037.13|3027.13|3027.13|0
1622116800000|2021-05-27 12:00:00|3036.53|3036.53|3053.76|3053.76|3053.76|3053.76|3036.42|3036.42|0
1622120400000|2021-05-27 13:00:00|3053.6|3053.6|3077.96|3077.96|3080.29|3080.29|3052.73|3052.73|0
1622124000000|2021-05-27 14:00:00|3078.13|3078.13|3069.3|3069.3|3078.16|3078.16|3059.31|3059.31|0
1622127600000|2021-05-27 15:00:00|3069.24|3069.24|3063.01|3063.01|3073.02|3073.02|3062.95|3062.95|0
1622185200000|2021-05-28 07:00:00|3111.38|3111.38|3117.13|3117.13|3122.54|3122.54|3108.42|3108.42|0
1622188800000|2021-05-28 08:00:00|3116.8|3116.8|3118.75|3118.75|3122.19|3122.19|3113.5|3113.5|0
1622192400000|2021-05-28 09:00:00|3118.79|3118.79|3106.5|3106.5|3118.79|3118.79|3105.04|3105.04|0
1622196000000|2021-05-28 10:00:00|3106.48|3106.48|3112.74|3112.74|3113.24|3113.24|3099.84|3099.84|0
1622199600000|2021-05-28 11:00:00|3112.91|3112.91|3112.5|3112.5|3112.96|3112.96|3105.67|3105.67|0
1622203200000|2021-05-28 12:00:00|3112.61|3112.61|3115.04|3115.04|3117.2|3117.2|3110.55|3110.55|0
1622206800000|2021-05-28 13:00:00|3115.12|3115.12|3101.64|3101.64|3115.21|3115.21|3096.87|3096.87|0
1622210400000|2021-05-28 14:00:00|3101.7|3101.7|3098.47|3098.47|3103.66|3103.66|3090.39|3090.39|0
1622214000000|2021-05-28 15:00:00|3098.36|3098.36|3101.18|3101.18|3102.39|3102.39|3093.1|3093.1|0
1622530800000|2021-06-01 07:00:00|3082.56|3082.56|3099.58|3099.58|3099.58|3099.58|3080.24|3080.24|0
1622534400000|2021-06-01 08:00:00|3099.8|3099.8|3088.29|3088.29|3104.59|3104.59|3086.64|3086.64|0
1622538000000|2021-06-01 09:00:00|3088.4|3088.4|3081.73|3081.73|3088.4|3088.4|3077.8|3077.8|0
1622541600000|2021-06-01 10:00:00|3081.95|3081.95|3067.91|3067.91|3085.67|3085.67|3066.86|3066.86|0
1622545200000|2021-06-01 11:00:00|3068.08|3068.08|3069.8|3069.8|3072.72|3072.72|3065.93|3065.93|0
1622548800000|2021-06-01 12:00:00|3069.68|3069.68|3067.07|3067.07|3075.23|3075.23|3066.66|3066.66|0
1622552400000|2021-06-01 13:00:00|3067.01|3067.01|3068.35|3068.35|3074.18|3074.18|3062.08|3062.08|0
1622556000000|2021-06-01 14:00:00|3068.43|3068.43|3077.4|3077.4|3083.86|3083.86|3066.51|3066.51|0
1622559600000|2021-06-01 15:00:00|3077.31|3077.31|3068.14|3068.14|3079.49|3079.49|3067.21|3067.21|0
1622617200000|2021-06-02 07:00:00|3082.21|3082.21|3072.65|3072.65|3082.21|3082.21|3067.45|3067.45|0
1622620800000|2021-06-02 08:00:00|3072.57|3072.57|3080.65|3080.65|3090.28|3090.28|3071.36|3071.36|0
1622624400000|2021-06-02 09:00:00|3081.04|3081.04|3083.06|3083.06|3087.56|3087.56|3079.87|3079.87|0
1622628000000|2021-06-02 10:00:00|3082.92|3082.92|3083.55|3083.55|3083.95|3083.95|3072.48|3072.48|0
1622631600000|2021-06-02 11:00:00|3083.56|3083.56|3088.03|3088.03|3088.03|3088.03|3078.54|3078.54|0
1622635200000|2021-06-02 12:00:00|3088.14|3088.14|3089.09|3089.09|3093.2|3093.2|3084.81|3084.81|0
1622638800000|2021-06-02 13:00:00|3089.17|3089.17|3077.36|3077.36|3089.39|3089.39|3072.69|3072.69|0
1622642400000|2021-06-02 14:00:00|3077.42|3077.42|3092.12|3092.12|3092.47|3092.47|3075.17|3075.17|0
1622646000000|2021-06-02 15:00:00|3092.01|3092.01|3092.5|3092.5|3094.8|3094.8|3090.38|3090.38|0
1622703600000|2021-06-03 07:00:00|3077.35|3077.35|3058.61|3058.61|3079.4|3079.4|3057.53|3057.53|0
1622707200000|2021-06-03 08:00:00|3058.94|3058.94|3066.62|3066.62|3071.61|3071.61|3058.36|3058.36|0
1622710800000|2021-06-03 09:00:00|3066.79|3066.79|3079.55|3079.55|3086.89|3086.89|3066.79|3066.79|0
1622714400000|2021-06-03 10:00:00|3079.64|3079.64|3066.93|3066.93|3080.39|3080.39|3063.24|3063.24|0
1622718000000|2021-06-03 11:00:00|3066.99|3066.99|3060.7|3060.7|3070.22|3070.22|3057.19|3057.19|0
1622721600000|2021-06-03 12:00:00|3060.68|3060.68|3064.13|3064.13|3068.01|3068.01|3053.81|3053.81|0
1622725200000|2021-06-03 13:00:00|3064.18|3064.18|3083.38|3083.38|3086.72|3086.72|3063.65|3063.65|0
1622728800000|2021-06-03 14:00:00|3083.24|3083.24|3079.95|3079.95|3085.9|3085.9|3074.2|3074.2|0
1622732400000|2021-06-03 15:00:00|3079.83|3079.83|3082.29|3082.29|3082.57|3082.57|3073.91|3073.91|0
1622790000000|2021-06-04 07:00:00|3059.49|3059.49|3055.34|3055.34|3062.75|3062.75|3049.09|3049.09|0
1622793600000|2021-06-04 08:00:00|3055.5|3055.5|3050.35|3050.35|3056.58|3056.58|3046.08|3046.08|0
1622797200000|2021-06-04 09:00:00|3050.47|3050.47|3057.41|3057.41|3063.02|3063.02|3050.41|3050.41|0
1622800800000|2021-06-04 10:00:00|3057.25|3057.25|3062.57|3062.57|3063.05|3063.05|3052.73|3052.73|0
1622804400000|2021-06-04 11:00:00|3062.52|3062.52|3059.98|3059.98|3067.26|3067.26|3059.85|3059.85|0
1622808000000|2021-06-04 12:00:00|3059.65|3059.65|3050.78|3050.78|3059.65|3059.65|3043.91|3043.91|0
1622811600000|2021-06-04 13:00:00|3051.28|3051.28|3034.83|3034.83|3054.17|3054.17|3033.95|3033.95|0
1622815200000|2021-06-04 14:00:00|3034.88|3034.88|3046.05|3046.05|3047.08|3047.08|3031.72|3031.72|0
1622818800000|2021-06-04 15:00:00|3046.21|3046.21|3040.98|3040.98|3047.71|3047.71|3039.22|3039.22|0
1623049200000|2021-06-07 07:00:00|3044.94|3044.94|3068.3|3068.3|3074.78|3074.78|3044.46|3044.46|0
1623052800000|2021-06-07 08:00:00|3068.64|3068.64|3077.66|3077.66|3079.69|3079.69|3067.32|3067.32|0
1623056400000|2021-06-07 09:00:00|3077.74|3077.74|3065.51|3065.51|3078.7|3078.7|3064.73|3064.73|0
1623060000000|2021-06-07 10:00:00|3065.18|3065.18|3071.03|3071.03|3072.85|3072.85|3063.49|3063.49|0
1623063600000|2021-06-07 11:00:00|3071.2|3071.2|3069.9|3069.9|3073.73|3073.73|3069.04|3069.04|0
1623067200000|2021-06-07 12:00:00|3070.23|3070.23|3070.43|3070.43|3071.4|3071.4|3066.87|3066.87|0
1623070800000|2021-06-07 13:00:00|3070.45|3070.45|3068.88|3068.88|3074.16|3074.16|3062.99|3062.99|0
1623074400000|2021-06-07 14:00:00|3068.71|3068.71|3065.35|3065.35|3070.34|3070.34|3064.45|3064.45|0
1623078000000|2021-06-07 15:00:00|3065.29|3065.29|3066.28|3066.28|3067.49|3067.49|3062.06|3062.06|0
1623135600000|2021-06-08 07:00:00|3072.09|3072.09|3074.59|3074.59|3081.22|3081.22|3071.41|3071.41|0
1623139200000|2021-06-08 08:00:00|3074.67|3074.67|3070.12|3070.12|3077.48|3077.48|3060.53|3060.53|0
1623142800000|2021-06-08 09:00:00|3070.23|3070.23|3068.8|3068.8|3076.88|3076.88|3068.42|3068.42|0
1623146400000|2021-06-08 10:00:00|3068.75|3068.75|3057.55|3057.55|3068.75|3068.75|3052.04|3052.04|0
1623150000000|2021-06-08 11:00:00|3057.33|3057.33|3062.99|3062.99|3063.16|3063.16|3056.54|3056.54|0
1623153600000|2021-06-08 12:00:00|3063.07|3063.07|3053.14|3053.14|3063.77|3063.77|3047.78|3047.78|0
1623157200000|2021-06-08 13:00:00|3053.08|3053.08|3047.17|3047.17|3056.41|3056.41|3042.33|3042.33|0
1623160800000|2021-06-08 14:00:00|3047.33|3047.33|3052.38|3052.38|3056.2|3056.2|3047.33|3047.33|0
1623164400000|2021-06-08 15:00:00|3052.44|3052.44|3054.06|3054.06|3055.38|3055.38|3052.05|3052.05|0
1623222000000|2021-06-09 07:00:00|3033.95|3033.95|3013.01|3013.01|3034.67|3034.67|3012.15|3012.15|0
1623225600000|2021-06-09 08:00:00|3013.34|3013.34|3011.08|3011.08|3015.05|3015.05|3003.44|3003.44|0
1623229200000|2021-06-09 09:00:00|3011.07|3011.07|3009.57|3009.57|3015.45|3015.45|3006.11|3006.11|0
1623232800000|2021-06-09 10:00:00|3009.49|3009.49|3004.27|3004.27|3009.92|3009.92|3001.41|3001.41|0
1623236400000|2021-06-09 11:00:00|3004.52|3004.52|3005.07|3005.07|3005.46|3005.46|2996.76|2996.76|0
1623240000000|2021-06-09 12:00:00|3005.13|3005.13|3006.37|3006.37|3010.7|3010.7|3003.63|3003.63|0
1623243600000|2021-06-09 13:00:00|3006.45|3006.45|2994.82|2994.82|3010.71|3010.71|2993|2993|0
1623247200000|2021-06-09 14:00:00|2994.7|2994.7|3007.46|3007.46|3009.32|3009.32|2994.7|2994.7|0
1623250800000|2021-06-09 15:00:00|3007.55|3007.55|3001.44|3001.44|3008.45|3008.45|2999.82|2999.82|0
1623308400000|2021-06-10 07:00:00|2985.79|2985.79|2997.25|2997.25|3003.88|3003.88|2985.36|2985.36|0
1623312000000|2021-06-10 08:00:00|2997.59|2997.59|3001.88|3001.88|3013.19|3013.19|2997.59|2997.59|0
1623315600000|2021-06-10 09:00:00|3001.72|3001.72|3009.7|3009.7|3010.73|3010.73|3001.66|3001.66|0
1623319200000|2021-06-10 10:00:00|3009.87|3009.87|3009.65|3009.65|3014.75|3014.75|3008.62|3008.62|0
1623322800000|2021-06-10 11:00:00|3009.54|3009.54|3003.05|3003.05|3010.92|3010.92|2999.25|2999.25|0
1623326400000|2021-06-10 12:00:00|3003.11|3003.11|3017.53|3017.53|3026.05|3026.05|3001.61|3001.61|0
1623330000000|2021-06-10 13:00:00|3017.64|3017.64|3000.64|3000.64|3022.9|3022.9|2998.73|2998.73|0
1623333600000|2021-06-10 14:00:00|3000.75|3000.75|2988.45|2988.45|3001.75|3001.75|2985.88|2985.88|0
1623337200000|2021-06-10 15:00:00|2988.39|2988.39|2989.46|2989.46|2993.19|2993.19|2985.96|2985.96|0
1623394800000|2021-06-11 07:00:00|2979.91|2979.91|2977.99|2977.99|2983.25|2983.25|2973.97|2973.97|0
1623398400000|2021-06-11 08:00:00|2977.82|2977.82|2974.06|2974.06|2986.39|2986.39|2973.42|2973.42|0
1623402000000|2021-06-11 09:00:00|2974.09|2974.09|2977.98|2977.98|2982.7|2982.7|2974.09|2974.09|0
1623405600000|2021-06-11 10:00:00|2978.14|2978.14|2978.11|2978.11|2980.5|2980.5|2973.32|2973.32|0
1623409200000|2021-06-11 11:00:00|2978.16|2978.16|2976.29|2976.29|2979.06|2979.06|2972.52|2972.52|0
1623412800000|2021-06-11 12:00:00|2976.4|2976.4|2985.85|2985.85|2986.44|2986.44|2976.13|2976.13|0
1623416400000|2021-06-11 13:00:00|2985.68|2985.68|2982.53|2982.53|2986.85|2986.85|2977.98|2977.98|0
1623420000000|2021-06-11 14:00:00|2982.58|2982.58|2991.79|2991.79|2995.61|2995.61|2979.63|2979.63|0
1623423600000|2021-06-11 15:00:00|2991.62|2991.62|2995.72|2995.72|2996.47|2996.47|2989.97|2989.97|0
1623654000000|2021-06-14 07:00:00|3014.94|3014.94|3014.88|3014.88|3022.59|3022.59|3014.36|3014.36|0
1623657600000|2021-06-14 08:00:00|3014.55|3014.55|3009.54|3009.54|3015.01|3015.01|3007.02|3007.02|0
1623661200000|2021-06-14 09:00:00|3009.2|3009.2|3010.56|3010.56|3013.1|3013.1|3008.39|3008.39|0
1623664800000|2021-06-14 10:00:00|3010.68|3010.68|3009.56|3009.56|3013.38|3013.38|3009.21|3009.21|0
1623668400000|2021-06-14 11:00:00|3009.61|3009.61|3001.15|3001.15|3011.05|3011.05|3000.22|3000.22|0
1623672000000|2021-06-14 12:00:00|3001.13|3001.13|3000.39|3000.39|3005.71|3005.71|2999.01|2999.01|0
1623675600000|2021-06-14 13:00:00|3000.23|3000.23|3001.79|3001.79|3003.08|3003.08|2997.37|2997.37|0
1623679200000|2021-06-14 14:00:00|3001.69|3001.69|3010.35|3010.35|3010.35|3010.35|3000.22|3000.22|0
1623682800000|2021-06-14 15:00:00|3010.41|3010.41|3003.72|3003.72|3010.79|3010.79|3001.28|3001.28|0
1623740400000|2021-06-15 07:00:00|2968.25|2968.25|2964.23|2964.23|2981.35|2981.35|2964.23|2964.23|0
1623744000000|2021-06-15 08:00:00|2963.73|2963.73|2966.98|2966.98|2968.57|2968.57|2959.81|2959.81|0
1623747600000|2021-06-15 09:00:00|2966.96|2966.96|2963.75|2963.75|2968.59|2968.59|2963.71|2963.71|0
1623751200000|2021-06-15 10:00:00|2964|2964|2970.52|2970.52|2972.5|2972.5|2963.53|2963.53|0
1623754800000|2021-06-15 11:00:00|2970.64|2970.64|2982.53|2982.53|2986.49|2986.49|2967.16|2967.16|0
1623758400000|2021-06-15 12:00:00|2982.7|2982.7|2972.16|2972.16|2982.7|2982.7|2972.14|2972.14|0
1623762000000|2021-06-15 13:00:00|2972.18|2972.18|2979.55|2979.55|2984.12|2984.12|2969.14|2969.14|0
1623765600000|2021-06-15 14:00:00|2979.53|2979.53|2982.45|2982.45|2988.49|2988.49|2978.88|2978.88|0
1623769200000|2021-06-15 15:00:00|2982.41|2982.41|2986.21|2986.21|2986.21|2986.21|2982.07|2982.07|0
1623826800000|2021-06-16 07:00:00|3018.09|3018.09|2999.04|2999.04|3020.21|3020.21|2998.36|2998.36|0
1623830400000|2021-06-16 08:00:00|2999.02|2999.02|2996.04|2996.04|2999.7|2999.7|2984.46|2984.46|0
1623834000000|2021-06-16 09:00:00|2996.53|2996.53|2981.88|2981.88|2998.55|2998.55|2979.26|2979.26|0
1623837600000|2021-06-16 10:00:00|2981.84|2981.84|2976.59|2976.59|2986.61|2986.61|2976.48|2976.48|0
1623841200000|2021-06-16 11:00:00|2976.65|2976.65|2981.76|2981.76|2982.31|2982.31|2973.31|2973.31|0
1623844800000|2021-06-16 12:00:00|2981.93|2981.93|2976.07|2976.07|2982.13|2982.13|2972.6|2972.6|0
1623848400000|2021-06-16 13:00:00|2975.9|2975.9|2975.7|2975.7|2983.92|2983.92|2969.86|2969.86|0
1623852000000|2021-06-16 14:00:00|2975.87|2975.87|2981.74|2981.74|2981.74|2981.74|2969.52|2969.52|0
1623855600000|2021-06-16 15:00:00|2981.76|2981.76|2983.22|2983.22|2988.65|2988.65|2981.36|2981.36|0
1623913200000|2021-06-17 07:00:00|3015.95|3015.95|3036.18|3036.18|3040.69|3040.69|3012.61|3012.61|0
1623916800000|2021-06-17 08:00:00|3036.23|3036.23|3044.41|3044.41|3049.5|3049.5|3032.85|3032.85|0
1623920400000|2021-06-17 09:00:00|3044.3|3044.3|3048.39|3048.39|3057.27|3057.27|3044.09|3044.09|0
1623924000000|2021-06-17 10:00:00|3048.51|3048.51|3041.96|3041.96|3051.7|3051.7|3041.45|3041.45|0
1623927600000|2021-06-17 11:00:00|3041.82|3041.82|3033.26|3033.26|3042.36|3042.36|3032.92|3032.92|0
1623931200000|2021-06-17 12:00:00|3033.59|3033.59|3028.76|3028.76|3038.03|3038.03|3025.03|3025.03|0
1623934800000|2021-06-17 13:00:00|3029.1|3029.1|3023.09|3023.09|3037.25|3037.25|3021.35|3021.35|0
1623938400000|2021-06-17 14:00:00|3023.15|3023.15|3006.38|3006.38|3025.11|3025.11|3004.72|3004.72|0
1623942000000|2021-06-17 15:00:00|3006.22|3006.22|2995.48|2995.48|3006.22|3006.22|2991.56|2991.56|0
1623999600000|2021-06-18 07:00:00|2976.84|2976.84|2970.77|2970.77|2978.66|2978.66|2968.23|2968.23|0
1624003200000|2021-06-18 08:00:00|2971|2971|2968.85|2968.85|2973.86|2973.86|2965.94|2965.94|0
1624006800000|2021-06-18 09:00:00|2969.01|2969.01|2970.46|2970.46|2973.43|2973.43|2960.46|2960.46|0
1624010400000|2021-06-18 10:00:00|2970.73|2970.73|2942.3|2942.3|2970.74|2970.74|2937.95|2937.95|0
1624014000000|2021-06-18 11:00:00|2942.35|2942.35|2937.93|2937.93|2946.15|2946.15|2934.24|2934.24|0
1624017600000|2021-06-18 12:00:00|2937.81|2937.81|2926.14|2926.14|2937.87|2937.87|2923.23|2923.23|0
1624021200000|2021-06-18 13:00:00|2926.07|2926.07|2920.43|2920.43|2936.28|2936.28|2913.3|2913.3|0
1624024800000|2021-06-18 14:00:00|2920.92|2920.92|2911.83|2911.83|2926.78|2926.78|2901.95|2901.95|0
1624028400000|2021-06-18 15:00:00|2911.79|2911.79|2905.28|2905.28|2919.78|2919.78|2904.79|2904.79|0
1624258800000|2021-06-21 07:00:00|2861.77|2861.77|2884|2884|2895.69|2895.69|2860.14|2860.14|0
1624262400000|2021-06-21 08:00:00|2883.84|2883.84|2882.36|2882.36|2886.59|2886.59|2875|2875|0
1624266000000|2021-06-21 09:00:00|2882.19|2882.19|2888.33|2888.33|2895.43|2895.43|2878.67|2878.67|0
1624269600000|2021-06-21 10:00:00|2888.32|2888.32|2877.96|2877.96|2892.04|2892.04|2874.52|2874.52|0
1624273200000|2021-06-21 11:00:00|2877.9|2877.9|2875.24|2875.24|2884.14|2884.14|2870.14|2870.14|0
1624276800000|2021-06-21 12:00:00|2875.35|2875.35|2898.39|2898.39|2899.55|2899.55|2875.11|2875.11|0
1624280400000|2021-06-21 13:00:00|2898.28|2898.28|2889.61|2889.61|2904.14|2904.14|2887.81|2887.81|0
1624284000000|2021-06-21 14:00:00|2889.94|2889.94|2913.77|2913.77|2915.1|2915.1|2889.53|2889.53|0
1624287600000|2021-06-21 15:00:00|2913.85|2913.85|2909.73|2909.73|2914.59|2914.59|2900.7|2900.7|0
1624345200000|2021-06-22 07:00:00|2911.35|2911.35|2908.79|2908.79|2916.63|2916.63|2908.11|2908.11|0
1624348800000|2021-06-22 08:00:00|2908.63|2908.63|2908.49|2908.49|2921.45|2921.45|2908.27|2908.27|0
1624352400000|2021-06-22 09:00:00|2908.61|2908.61|2895.12|2895.12|2912.29|2912.29|2893.54|2893.54|0
1624356000000|2021-06-22 10:00:00|2894.62|2894.62|2891.29|2891.29|2901.22|2901.22|2887.84|2887.84|0
1624359600000|2021-06-22 11:00:00|2891.67|2891.67|2899.14|2899.14|2899.63|2899.63|2887.63|2887.63|0
1624363200000|2021-06-22 12:00:00|2899.31|2899.31|2901.16|2901.16|2901.7|2901.7|2895.59|2895.59|0
1624366800000|2021-06-22 13:00:00|2901.11|2901.11|2890.76|2890.76|2901.11|2901.11|2888.56|2888.56|0
1624370400000|2021-06-22 14:00:00|2891.03|2891.03|2890.56|2890.56|2891.92|2891.92|2882.35|2882.35|0
1624374000000|2021-06-22 15:00:00|2890.59|2890.59|2901.2|2901.2|2901.52|2901.52|2887.6|2887.6|0
1624431600000|2021-06-23 07:00:00|2913.03|2913.03|2915.74|2915.74|2921.88|2921.88|2909|2909|0
1624435200000|2021-06-23 08:00:00|2916.02|2916.02|2915.97|2915.97|2921.55|2921.55|2911.69|2911.69|0
1624438800000|2021-06-23 09:00:00|2915.95|2915.95|2912.78|2912.78|2916.56|2916.56|2904.44|2904.44|0
1624442400000|2021-06-23 10:00:00|2912.84|2912.84|2911.26|2911.26|2918.04|2918.04|2909.81|2909.81|0
1624446000000|2021-06-23 11:00:00|2911.37|2911.37|2902.9|2902.9|2911.37|2911.37|2901.7|2901.7|0
1624449600000|2021-06-23 12:00:00|2903.07|2903.07|2905.82|2905.82|2912.47|2912.47|2901.72|2901.72|0
1624453200000|2021-06-23 13:00:00|2905.77|2905.77|2908.78|2908.78|2913.78|2913.78|2901.72|2901.72|0
1624456800000|2021-06-23 14:00:00|2908.66|2908.66|2902.05|2902.05|2909.16|2909.16|2897.23|2897.23|0
1624460400000|2021-06-23 15:00:00|2902.16|2902.16|2894.57|2894.57|2903.33|2903.33|2892.08|2892.08|0
1624518000000|2021-06-24 07:00:00|2911.41|2911.41|2903.22|2903.22|2912.82|2912.82|2895.44|2895.44|0
1624521600000|2021-06-24 08:00:00|2903.11|2903.11|2910.2|2910.2|2914.34|2914.34|2903.02|2903.02|0
1624525200000|2021-06-24 09:00:00|2910.14|2910.14|2915.36|2915.36|2922.45|2922.45|2909.92|2909.92|0
1624528800000|2021-06-24 10:00:00|2915.28|2915.28|2915.21|2915.21|2916.99|2916.99|2912.34|2912.34|0
1624532400000|2021-06-24 11:00:00|2915.38|2915.38|2911.49|2911.49|2916.64|2916.64|2902.46|2902.46|0
1624536000000|2021-06-24 12:00:00|2911.44|2911.44|2918.15|2918.15|2918.73|2918.73|2903.05|2903.05|0
1624539600000|2021-06-24 13:00:00|2918.32|2918.32|2904.06|2904.06|2919.12|2919.12|2903.06|2903.06|0
1624543200000|2021-06-24 14:00:00|2904.08|2904.08|2907.3|2907.3|2911.49|2911.49|2903.17|2903.17|0
1624546800000|2021-06-24 15:00:00|2907.13|2907.13|2920.06|2920.06|2920.51|2920.51|2906.04|2906.04|0
1624604400000|2021-06-25 07:00:00|2938.52|2938.52|2920.23|2920.23|2938.74|2938.74|2916.94|2916.94|0
1624608000000|2021-06-25 08:00:00|2919.73|2919.73|2925.15|2925.15|2928.99|2928.99|2919.36|2919.36|0
1624611600000|2021-06-25 09:00:00|2924.98|2924.98|2923.27|2923.27|2926.31|2926.31|2920.46|2920.46|0
1624615200000|2021-06-25 10:00:00|2923.44|2923.44|2923.67|2923.67|2923.67|2923.67|2918.15|2918.15|0
1624618800000|2021-06-25 11:00:00|2923.53|2923.53|2933.75|2933.75|2935.5|2935.5|2922.98|2922.98|0
1624622400000|2021-06-25 12:00:00|2933.59|2933.59|2928.02|2928.02|2935.88|2935.88|2926.78|2926.78|0
1624626000000|2021-06-25 13:00:00|2927.85|2927.85|2922.95|2922.95|2928.13|2928.13|2914.79|2914.79|0
1624629600000|2021-06-25 14:00:00|2923.01|2923.01|2924.67|2924.67|2931.67|2931.67|2921.8|2921.8|0
1624633200000|2021-06-25 15:00:00|2924.61|2924.61|2929.06|2929.06|2931.54|2931.54|2924.34|2924.34|0
1624863600000|2021-06-28 07:00:00|2907.42|2907.42|2904.68|2904.68|2923.64|2923.64|2904.21|2904.21|0
1624867200000|2021-06-28 08:00:00|2904.65|2904.65|2897.85|2897.85|2907.64|2907.64|2891.91|2891.91|0
1624870800000|2021-06-28 09:00:00|2897.96|2897.96|2893.62|2893.62|2899.07|2899.07|2891.16|2891.16|0
1624874400000|2021-06-28 10:00:00|2893.51|2893.51|2895.82|2895.82|2898.78|2898.78|2890.07|2890.07|0
1624878000000|2021-06-28 11:00:00|2895.65|2895.65|2909.56|2909.56|2910.63|2910.63|2892.97|2892.97|0
1624881600000|2021-06-28 12:00:00|2909.73|2909.73|2907.11|2907.11|2909.88|2909.88|2904.3|2904.3|0
1624885200000|2021-06-28 13:00:00|2907.16|2907.16|2894.56|2894.56|2911.06|2911.06|2885.37|2885.37|0
1624888800000|2021-06-28 14:00:00|2894.52|2894.52|2883.43|2883.43|2894.52|2894.52|2877.97|2877.97|0
1624892400000|2021-06-28 15:00:00|2883.09|2883.09|2876.82|2876.82|2890.17|2890.17|2876|2876|0
1624950000000|2021-06-29 07:00:00|2896.58|2896.58|2900.27|2900.27|2902.97|2902.97|2894.85|2894.85|0
1624953600000|2021-06-29 08:00:00|2900.61|2900.61|2890.43|2890.43|2918.51|2918.51|2889.75|2889.75|0
1624957200000|2021-06-29 09:00:00|2890.54|2890.54|2884.53|2884.53|2894.44|2894.44|2884.53|2884.53|0
1624960800000|2021-06-29 10:00:00|2884.63|2884.63|2881.24|2881.24|2887.78|2887.78|2880.32|2880.32|0
1624964400000|2021-06-29 11:00:00|2882.09|2882.09|2884.07|2884.07|2886.07|2886.07|2879.89|2879.89|0
1624968000000|2021-06-29 12:00:00|2883.85|2883.85|2897.53|2897.53|2900.05|2900.05|2883.59|2883.59|0
1624971600000|2021-06-29 13:00:00|2897.59|2897.59|2893.36|2893.36|2907.59|2907.59|2889.4|2889.4|0
1624975200000|2021-06-29 14:00:00|2893.84|2893.84|2883.74|2883.74|2896.04|2896.04|2883.74|2883.74|0
1624978800000|2021-06-29 15:00:00|2883.57|2883.57|2885.35|2885.35|2887.87|2887.87|2883.48|2883.48|0
1625036400000|2021-06-30 07:00:00|2869.13|2869.13|2863.89|2863.89|2873.39|2873.39|2862.32|2862.32|0
1625040000000|2021-06-30 08:00:00|2863.84|2863.84|2844.02|2844.02|2863.84|2863.84|2840.13|2840.13|0
1625043600000|2021-06-30 09:00:00|2843.85|2843.85|2862.5|2862.5|2866.5|2866.5|2838.8|2838.8|0
1625047200000|2021-06-30 10:00:00|2862.56|2862.56|2855.67|2855.67|2871.61|2871.61|2855.45|2855.45|0
1625050800000|2021-06-30 11:00:00|2855.62|2855.62|2872.56|2872.56|2873.09|2873.09|2854.82|2854.82|0
1625054400000|2021-06-30 12:00:00|2872.73|2872.73|2864.91|2864.91|2875.73|2875.73|2862.91|2862.91|0
1625058000000|2021-06-30 13:00:00|2864.95|2864.95|2880.11|2880.11|2882.83|2882.83|2861.58|2861.58|0
1625061600000|2021-06-30 14:00:00|2880.17|2880.17|2867.9|2867.9|2882.31|2882.31|2867.9|2867.9|0
1625065200000|2021-06-30 15:00:00|2868.12|2868.12|2873.86|2873.86|2873.98|2873.98|2860.06|2860.06|0
1625122800000|2021-07-01 07:00:00|2906.05|2906.05|2912.61|2912.61|2916.95|2916.95|2898.94|2898.94|0
1625126400000|2021-07-01 08:00:00|2912.67|2912.67|2916.83|2916.83|2923.03|2923.03|2911.05|2911.05|0
1625130000000|2021-07-01 09:00:00|2916.77|2916.77|2916.13|2916.13|2921.39|2921.39|2906.12|2906.12|0
1625133600000|2021-07-01 10:00:00|2916.19|2916.19|2905.99|2905.99|2917.88|2917.88|2901.78|2901.78|0
1625137200000|2021-07-01 11:00:00|2905.82|2905.82|2913.5|2913.5|2914.37|2914.37|2896.68|2896.68|0
1625140800000|2021-07-01 12:00:00|2913.56|2913.56|2898.09|2898.09|2914.18|2914.18|2896.43|2896.43|0
1625144400000|2021-07-01 13:00:00|2898.15|2898.15|2897.38|2897.38|2907.57|2907.57|2891.67|2891.67|0
1625148000000|2021-07-01 14:00:00|2897.46|2897.46|2909.34|2909.34|2915.7|2915.7|2895.75|2895.75|0
1625151600000|2021-07-01 15:00:00|2909.39|2909.39|2918.47|2918.47|2918.54|2918.54|2907.73|2907.73|0
1625209200000|2021-07-02 07:00:00|2904.92|2904.92|2900.34|2900.34|2911.17|2911.17|2898.08|2898.08|0
1625212800000|2021-07-02 08:00:00|2900.52|2900.52|2894.4|2894.4|2904.96|2904.96|2891.72|2891.72|0
1625216400000|2021-07-02 09:00:00|2894|2894|2894.58|2894.58|2897.87|2897.87|2891.47|2891.47|0
1625220000000|2021-07-02 10:00:00|2894.5|2894.5|2900.19|2900.19|2900.89|2900.89|2893.91|2893.91|0
1625223600000|2021-07-02 11:00:00|2900.42|2900.42|2898.38|2898.38|2902.67|2902.67|2897.87|2897.87|0
1625227200000|2021-07-02 12:00:00|2898.33|2898.33|2900.28|2900.28|2906.7|2906.7|2895.42|2895.42|0
1625230800000|2021-07-02 13:00:00|2900.61|2900.61|2879.59|2879.59|2901.44|2901.44|2877.6|2877.6|0
1625234400000|2021-07-02 14:00:00|2879.92|2879.92|2868.39|2868.39|2880.51|2880.51|2866.82|2866.82|0
1625238000000|2021-07-02 15:00:00|2868.27|2868.27|2872.84|2872.84|2874.12|2874.12|2866.9|2866.9|0
1625468400000|2021-07-05 07:00:00|2882.93|2882.93|2893.5|2893.5|2894.46|2894.46|2877.9|2877.9|0
1625472000000|2021-07-05 08:00:00|2893.39|2893.39|2903.94|2903.94|2909.3|2909.3|2892.26|2892.26|0
1625475600000|2021-07-05 09:00:00|2904.06|2904.06|2903.64|2903.64|2904.61|2904.61|2894.39|2894.39|0
1625479200000|2021-07-05 10:00:00|2903.81|2903.81|2916.02|2916.02|2917.32|2917.32|2902.55|2902.55|0
1625482800000|2021-07-05 11:00:00|2916.13|2916.13|2922.67|2922.67|2925.65|2925.65|2915.1|2915.1|0
1625486400000|2021-07-05 12:00:00|2922.63|2922.63|2926.04|2926.04|2930.1|2930.1|2922.63|2922.63|0
1625490000000|2021-07-05 13:00:00|2926.08|2926.08|2927.95|2927.95|2929.94|2929.94|2923.69|2923.69|0
1625493600000|2021-07-05 14:00:00|2927.89|2927.89|2923.4|2923.4|2931.28|2931.28|2923.15|2923.15|0
1625497200000|2021-07-05 15:00:00|2923.48|2923.48|2921.7|2921.7|2924.45|2924.45|2920.71|2920.71|0
1625554800000|2021-07-06 07:00:00|2917.61|2917.61|2899.64|2899.64|2917.82|2917.82|2898.63|2898.63|0
1625558400000|2021-07-06 08:00:00|2900.14|2900.14|2902.38|2902.38|2907.68|2907.68|2894.31|2894.31|0
1625562000000|2021-07-06 09:00:00|2902.51|2902.51|2899.99|2899.99|2902.63|2902.63|2894.13|2894.13|0
1625565600000|2021-07-06 10:00:00|2899.9|2899.9|2893.41|2893.41|2901.2|2901.2|2890.78|2890.78|0
1625569200000|2021-07-06 11:00:00|2893.57|2893.57|2888.9|2888.9|2893.57|2893.57|2883.1|2883.1|0
1625572800000|2021-07-06 12:00:00|2888.97|2888.97|2889.94|2889.94|2891.84|2891.84|2887.8|2887.8|0
1625576400000|2021-07-06 13:00:00|2890|2890|2876.61|2876.61|2893.14|2893.14|2873.88|2873.88|0
1625580000000|2021-07-06 14:00:00|2876.78|2876.78|2848.21|2848.21|2876.94|2876.94|2846.28|2846.28|0
1625583600000|2021-07-06 15:00:00|2847.6|2847.6|2855.03|2855.03|2857.97|2857.97|2842.67|2842.67|0
1625641200000|2021-07-07 07:00:00|2877.35|2877.35|2857.1|2857.1|2883.74|2883.74|2854.15|2854.15|0
1625644800000|2021-07-07 08:00:00|2857.14|2857.14|2853.64|2853.64|2860.34|2860.34|2849.87|2849.87|0
1625648400000|2021-07-07 09:00:00|2853.59|2853.59|2860.18|2860.18|2864.56|2864.56|2851.48|2851.48|0
1625652000000|2021-07-07 10:00:00|2860.2|2860.2|2861.15|2861.15|2861.25|2861.25|2848.63|2848.63|0
1625655600000|2021-07-07 11:00:00|2861.32|2861.32|2853.32|2853.32|2861.66|2861.66|2853.32|2853.32|0
1625659200000|2021-07-07 12:00:00|2853.27|2853.27|2841.45|2841.45|2853.9|2853.9|2841.44|2841.44|0
1625662800000|2021-07-07 13:00:00|2841.49|2841.49|2847.17|2847.17|2864.1|2864.1|2839.73|2839.73|0
1625666400000|2021-07-07 14:00:00|2847.05|2847.05|2852.85|2852.85|2853.65|2853.65|2840.77|2840.77|0
1625670000000|2021-07-07 15:00:00|2852.71|2852.71|2870.12|2870.12|2871.15|2871.15|2851.09|2851.09|0
1625727600000|2021-07-08 07:00:00|2826.71|2826.71|2823.34|2823.34|2830.2|2830.2|2808.85|2808.85|0
1625731200000|2021-07-08 08:00:00|2823.67|2823.67|2820.49|2820.49|2823.67|2823.67|2805.87|2805.87|0
1625734800000|2021-07-08 09:00:00|2820.61|2820.61|2801.42|2801.42|2824.89|2824.89|2800.27|2800.27|0
1625738400000|2021-07-08 10:00:00|2801.37|2801.37|2797.13|2797.13|2801.37|2801.37|2780.72|2780.72|0
1625742000000|2021-07-08 11:00:00|2797.3|2797.3|2793.25|2793.25|2802.1|2802.1|2787.97|2787.97|0
1625745600000|2021-07-08 12:00:00|2793.09|2793.09|2794.59|2794.59|2804.88|2804.88|2789.14|2789.14|0
1625749200000|2021-07-08 13:00:00|2794.91|2794.91|2794.31|2794.31|2807.36|2807.36|2782.42|2782.42|0
1625752800000|2021-07-08 14:00:00|2794.19|2794.19|2788.64|2788.64|2795.78|2795.78|2780.32|2780.32|0
1625756400000|2021-07-08 15:00:00|2788.68|2788.68|2807.3|2807.3|2809.65|2809.65|2788.68|2788.68|0
1625814000000|2021-07-09 07:00:00|2804.6|2804.6|2799.36|2799.36|2809.27|2809.27|2794.61|2794.61|0
1625817600000|2021-07-09 08:00:00|2799.47|2799.47|2822.88|2822.88|2828.37|2828.37|2799.47|2799.47|0
1625821200000|2021-07-09 09:00:00|2822.92|2822.92|2831.76|2831.76|2836.07|2836.07|2821.77|2821.77|0
1625824800000|2021-07-09 10:00:00|2831.82|2831.82|2822.4|2822.4|2835.85|2835.85|2821.01|2821.01|0
1625828400000|2021-07-09 11:00:00|2822.73|2822.73|2842.64|2842.64|2846.05|2846.05|2822.73|2822.73|0
1625832000000|2021-07-09 12:00:00|2843.03|2843.03|2834.07|2834.07|2846.57|2846.57|2832.08|2832.08|0
1625835600000|2021-07-09 13:00:00|2834.01|2834.01|2834.97|2834.97|2837.52|2837.52|2814.05|2814.05|0
1625839200000|2021-07-09 14:00:00|2835.01|2835.01|2848.15|2848.15|2849.23|2849.23|2834.96|2834.96|0
1625842800000|2021-07-09 15:00:00|2848.11|2848.11|2857.6|2857.6|2858.22|2858.22|2848|2848|0
1626073200000|2021-07-12 07:00:00|2821.57|2821.57|2807.5|2807.5|2826.32|2826.32|2807.32|2807.32|0
1626076800000|2021-07-12 08:00:00|2807.73|2807.73|2814.55|2814.55|2820.31|2820.31|2806.14|2806.14|0
1626080400000|2021-07-12 09:00:00|2814.51|2814.51|2803.21|2803.21|2814.51|2814.51|2803.15|2803.15|0
1626084000000|2021-07-12 10:00:00|2803.29|2803.29|2801.33|2801.33|2808.16|2808.16|2801.05|2801.05|0
1626087600000|2021-07-12 11:00:00|2801.55|2801.55|2817.65|2817.65|2819.71|2819.71|2801.55|2801.55|0
1626091200000|2021-07-12 12:00:00|2817.82|2817.82|2829.38|2829.38|2829.95|2829.95|2813.49|2813.49|0
1626094800000|2021-07-12 13:00:00|2829.22|2829.22|2856.33|2856.33|2857.22|2857.22|2814.77|2814.77|0
1626098400000|2021-07-12 14:00:00|2855.22|2855.22|2852.37|2852.37|2868.26|2868.26|2850.66|2850.66|0
1626102000000|2021-07-12 15:00:00|2852.43|2852.43|2865.24|2865.24|2866.04|2866.04|2851.77|2851.77|0
1626159600000|2021-07-13 07:00:00|2903.13|2903.13|2895.73|2895.73|2907.63|2907.63|2886.96|2886.96|0
1626163200000|2021-07-13 08:00:00|2895.85|2895.85|2900.09|2900.09|2909.07|2909.07|2894.73|2894.73|0
1626166800000|2021-07-13 09:00:00|2900.15|2900.15|2868.79|2868.79|2901.46|2901.46|2865.84|2865.84|0
1626170400000|2021-07-13 10:00:00|2868.67|2868.67|2856.18|2856.18|2880.84|2880.84|2856.01|2856.01|0
1626174000000|2021-07-13 11:00:00|2856.68|2856.68|2856.88|2856.88|2862.63|2862.63|2851.06|2851.06|0
1626177600000|2021-07-13 12:00:00|2856.84|2856.84|2878.81|2878.81|2884.18|2884.18|2854.3|2854.3|0
1626181200000|2021-07-13 13:00:00|2878.73|2878.73|2855.55|2855.55|2878.73|2878.73|2855.55|2855.55|0
1626184800000|2021-07-13 14:00:00|2855.38|2855.38|2838.03|2838.03|2855.62|2855.62|2836.31|2836.31|0
1626188400000|2021-07-13 15:00:00|2837.87|2837.87|2837.61|2837.61|2840.89|2840.89|2835.24|2835.24|0
1626246000000|2021-07-14 07:00:00|2855.39|2855.39|2868.19|2868.19|2868.34|2868.34|2844.88|2844.88|0
1626249600000|2021-07-14 08:00:00|2868.23|2868.23|2854.65|2854.65|2868.84|2868.84|2848.35|2848.35|0
1626253200000|2021-07-14 09:00:00|2854.7|2854.7|2851.75|2851.75|2863.12|2863.12|2849.75|2849.75|0
1626256800000|2021-07-14 10:00:00|2851.7|2851.7|2854.05|2854.05|2862.2|2862.2|2851.16|2851.16|0
1626260400000|2021-07-14 11:00:00|2853.72|2853.72|2854.45|2854.45|2860.41|2860.41|2852.71|2852.71|0
1626264000000|2021-07-14 12:00:00|2854.43|2854.43|2853.82|2853.82|2859.41|2859.41|2846.49|2846.49|0
1626267600000|2021-07-14 13:00:00|2853.88|2853.88|2861.83|2861.83|2881.41|2881.41|2849.83|2849.83|0
1626271200000|2021-07-14 14:00:00|2861.88|2861.88|2846.31|2846.31|2865.06|2865.06|2845.33|2845.33|0
1626274800000|2021-07-14 15:00:00|2846.37|2846.37|2843.22|2843.22|2846.71|2846.71|2839.65|2839.65|0
1626332400000|2021-07-15 07:00:00|2840.55|2840.55|2830.93|2830.93|2842.4|2842.4|2827.52|2827.52|0
1626336000000|2021-07-15 08:00:00|2830.76|2830.76|2836.97|2836.97|2851.09|2851.09|2825.9|2825.9|0
1626339600000|2021-07-15 09:00:00|2837.14|2837.14|2824.78|2824.78|2837.3|2837.3|2824.64|2824.64|0
1626343200000|2021-07-15 10:00:00|2823.95|2823.95|2821.36|2821.36|2833.18|2833.18|2812.42|2812.42|0
1626346800000|2021-07-15 11:00:00|2821.34|2821.34|2823.59|2823.59|2831.43|2831.43|2818.16|2818.16|0
1626350400000|2021-07-15 12:00:00|2823.41|2823.41|2817.73|2817.73|2829.62|2829.62|2817.28|2817.28|0
1626354000000|2021-07-15 13:00:00|2817.06|2817.06|2819.83|2819.83|2825.3|2825.3|2808.81|2808.81|0
1626357600000|2021-07-15 14:00:00|2819.89|2819.89|2831.83|2831.83|2835.11|2835.11|2815.73|2815.73|0
1626361200000|2021-07-15 15:00:00|2831.64|2831.64|2822.48|2822.48|2832.19|2832.19|2817.01|2817.01|0
1626418800000|2021-07-16 07:00:00|2826.64|2826.64|2821.02|2821.02|2827.92|2827.92|2816.04|2816.04|0
1626422400000|2021-07-16 08:00:00|2821.35|2821.35|2830.54|2830.54|2831.42|2831.42|2816.2|2816.2|0
1626426000000|2021-07-16 09:00:00|2830.25|2830.25|2816.32|2816.32|2830.27|2830.27|2815.56|2815.56|0
1626429600000|2021-07-16 10:00:00|2816.49|2816.49|2803.1|2803.1|2818.12|2818.12|2799.89|2799.89|0
1626433200000|2021-07-16 11:00:00|2803.26|2803.26|2802.97|2802.97|2807.66|2807.66|2799.25|2799.25|0
1626436800000|2021-07-16 12:00:00|2803.47|2803.47|2803.33|2803.33|2807.99|2807.99|2794.45|2794.45|0
1626440400000|2021-07-16 13:00:00|2803.61|2803.61|2786.83|2786.83|2807.21|2807.21|2781.94|2781.94|0
1626444000000|2021-07-16 14:00:00|2786.72|2786.72|2780.58|2780.58|2787.55|2787.55|2766.75|2766.75|0
1626447600000|2021-07-16 15:00:00|2780.41|2780.41|2781.7|2781.7|2787.07|2787.07|2777.27|2777.27|0
1626678000000|2021-07-19 07:00:00|2740.99|2740.99|2740.76|2740.76|2755.33|2755.33|2736.21|2736.21|0
1626681600000|2021-07-19 08:00:00|2741.15|2741.15|2714.38|2714.38|2749.73|2749.73|2710.28|2710.28|0
1626685200000|2021-07-19 09:00:00|2714.33|2714.33|2708.48|2708.48|2716.57|2716.57|2703.98|2703.98|0
1626688800000|2021-07-19 10:00:00|2708.59|2708.59|2702.8|2702.8|2710.77|2710.77|2697.24|2697.24|0
1626692400000|2021-07-19 11:00:00|2702.85|2702.85|2693.45|2693.45|2705.56|2705.56|2683.28|2683.28|0
1626696000000|2021-07-19 12:00:00|2693.56|2693.56|2687.28|2687.28|2697.83|2697.83|2680.52|2680.52|0
1626699600000|2021-07-19 13:00:00|2687.39|2687.39|2671.56|2671.56|2700.69|2700.69|2669.94|2669.94|0
1626703200000|2021-07-19 14:00:00|2671.28|2671.28|2673.78|2673.78|2688.07|2688.07|2663.18|2663.18|0
1626706800000|2021-07-19 15:00:00|2673.76|2673.76|2678.15|2678.15|2683.48|2683.48|2671.62|2671.62|0
1626764400000|2021-07-20 07:00:00|2709.31|2709.31|2702.06|2702.06|2716.59|2716.59|2702.02|2702.02|0
1626768000000|2021-07-20 08:00:00|2702.1|2702.1|2698.77|2698.77|2712.59|2712.59|2697.73|2697.73|0
1626771600000|2021-07-20 09:00:00|2698.83|2698.83|2676.19|2676.19|2705.03|2705.03|2676.19|2676.19|0
1626775200000|2021-07-20 10:00:00|2676.3|2676.3|2679.4|2679.4|2691.13|2691.13|2672.04|2672.04|0
1626778800000|2021-07-20 11:00:00|2679.38|2679.38|2684.1|2684.1|2693.13|2693.13|2673.14|2673.14|0
1626782400000|2021-07-20 12:00:00|2683.77|2683.77|2666.59|2666.59|2691.54|2691.54|2664.42|2664.42|0
1626786000000|2021-07-20 13:00:00|2666.54|2666.54|2683.23|2683.23|2683.43|2683.43|2649|2649|0
1626789600000|2021-07-20 14:00:00|2683.35|2683.35|2719.04|2719.04|2719.05|2719.05|2681.54|2681.54|0
1626793200000|2021-07-20 15:00:00|2718.99|2718.99|2705.96|2705.96|2720.01|2720.01|2705.75|2705.75|0
1626850800000|2021-07-21 07:00:00|2713.6|2713.6|2760.98|2760.98|2762.7|2762.7|2710.85|2710.85|0
1626854400000|2021-07-21 08:00:00|2760.81|2760.81|2771.99|2771.99|2778.27|2778.27|2756.9|2756.9|0
1626858000000|2021-07-21 09:00:00|2772.05|2772.05|2765.06|2765.06|2779.32|2779.32|2765.06|2765.06|0
1626861600000|2021-07-21 10:00:00|2764.95|2764.95|2764.98|2764.98|2765.78|2765.78|2755.52|2755.52|0
1626865200000|2021-07-21 11:00:00|2764.92|2764.92|2759.53|2759.53|2771.11|2771.11|2753.85|2753.85|0
1626868800000|2021-07-21 12:00:00|2759.7|2759.7|2762.13|2762.13|2764.55|2764.55|2756.61|2756.61|0
1626872400000|2021-07-21 13:00:00|2762.9|2762.9|2778.15|2778.15|2786.43|2786.43|2762.44|2762.44|0
1626876000000|2021-07-21 14:00:00|2778.37|2778.37|2772.43|2772.43|2784.28|2784.28|2767.95|2767.95|0
1626879600000|2021-07-21 15:00:00|2772.6|2772.6|2778.44|2778.44|2779.31|2779.31|2772.47|2772.47|0
1626937200000|2021-07-22 07:00:00|2804.8|2804.8|2793.16|2793.16|2808.14|2808.14|2784.56|2784.56|0
1626940800000|2021-07-22 08:00:00|2793.18|2793.18|2799.89|2799.89|2804.8|2804.8|2789.21|2789.21|0
1626944400000|2021-07-22 09:00:00|2799.84|2799.84|2801.77|2801.77|2806.04|2806.04|2793.9|2793.9|0
1626948000000|2021-07-22 10:00:00|2801.44|2801.44|2796.88|2796.88|2804.77|2804.77|2796.25|2796.25|0
1626951600000|2021-07-22 11:00:00|2796.87|2796.87|2790.84|2790.84|2798.11|2798.11|2782.67|2782.67|0
1626955200000|2021-07-22 12:00:00|2790.68|2790.68|2775.87|2775.87|2790.84|2790.84|2769.98|2769.98|0
1626958800000|2021-07-22 13:00:00|2775.66|2775.66|2752.04|2752.04|2781.7|2781.7|2749.81|2749.81|0
1626962400000|2021-07-22 14:00:00|2752.21|2752.21|2750.08|2750.08|2765.61|2765.61|2747.62|2747.62|0
1626966000000|2021-07-22 15:00:00|2750.04|2750.04|2752.1|2752.1|2756.3|2756.3|2747.26|2747.26|0
1627023600000|2021-07-23 07:00:00|2767.45|2767.45|2767.48|2767.48|2780.53|2780.53|2764.3|2764.3|0
1627027200000|2021-07-23 08:00:00|2767.82|2767.82|2773.56|2773.56|2779.62|2779.62|2767.09|2767.09|0
1627030800000|2021-07-23 09:00:00|2773.52|2773.52|2777.32|2777.32|2781.89|2781.89|2770.74|2770.74|0
1627034400000|2021-07-23 10:00:00|2777.17|2777.17|2785.14|2785.14|2785.45|2785.45|2775.22|2775.22|0
1627038000000|2021-07-23 11:00:00|2785.25|2785.25|2784.71|2784.71|2785.41|2785.41|2777.57|2777.57|0
1627041600000|2021-07-23 12:00:00|2784.7|2784.7|2791.93|2791.93|2793.98|2793.98|2784.08|2784.08|0
1627045200000|2021-07-23 13:00:00|2791.76|2791.76|2777.36|2777.36|2795.98|2795.98|2774.74|2774.74|0
1627048800000|2021-07-23 14:00:00|2777.27|2777.27|2780.57|2780.57|2787.2|2787.2|2770.86|2770.86|0
1627052400000|2021-07-23 15:00:00|2780.41|2780.41|2782.22|2782.22|2783.82|2783.82|2775.74|2775.74|0
1627282800000|2021-07-26 07:00:00|2750.89|2750.89|2729.51|2729.51|2751.16|2751.16|2727.58|2727.58|0
1627286400000|2021-07-26 08:00:00|2729.67|2729.67|2735.59|2735.59|2735.59|2735.59|2717.16|2717.16|0
1627290000000|2021-07-26 09:00:00|2735.62|2735.62|2761.55|2761.55|2763.54|2763.54|2735.62|2735.62|0
1627293600000|2021-07-26 10:00:00|2761.58|2761.58|2766.19|2766.19|2771.56|2771.56|2758.65|2758.65|0
1627297200000|2021-07-26 11:00:00|2766.03|2766.03|2778.9|2778.9|2779|2779|2762.37|2762.37|0
1627300800000|2021-07-26 12:00:00|2779.17|2779.17|2773.8|2773.8|2785.55|2785.55|2773.79|2773.79|0
1627304400000|2021-07-26 13:00:00|2773.69|2773.69|2796.76|2796.76|2798.06|2798.06|2771.67|2771.67|0
1627308000000|2021-07-26 14:00:00|2796.92|2796.92|2794.6|2794.6|2807.92|2807.92|2789.62|2789.62|0
1627311600000|2021-07-26 15:00:00|2794.2|2794.2|2797.96|2797.96|2799.5|2799.5|2793.6|2793.6|0
1627369200000|2021-07-27 07:00:00|2782.71|2782.71|2774.44|2774.44|2784.72|2784.72|2758.38|2758.38|0
1627372800000|2021-07-27 08:00:00|2774.77|2774.77|2791.73|2791.73|2794.3|2794.3|2772.89|2772.89|0
1627376400000|2021-07-27 09:00:00|2791.85|2791.85|2786.52|2786.52|2792.78|2792.78|2779.79|2779.79|0
1627380000000|2021-07-27 10:00:00|2786.35|2786.35|2792.02|2792.02|2794.41|2794.41|2786.34|2786.34|0
1627383600000|2021-07-27 11:00:00|2792.13|2792.13|2781.74|2781.74|2795.95|2795.95|2781.4|2781.4|0
1627387200000|2021-07-27 12:00:00|2781.76|2781.76|2784.54|2784.54|2784.7|2784.7|2773.1|2773.1|0
1627390800000|2021-07-27 13:00:00|2784.21|2784.21|2778.78|2778.78|2786.83|2786.83|2769.23|2769.23|0
1627394400000|2021-07-27 14:00:00|2778.55|2778.55|2797.95|2797.95|2799.41|2799.41|2776.4|2776.4|0
1627398000000|2021-07-27 15:00:00|2797.9|2797.9|2800.46|2800.46|2804.52|2804.52|2796.24|2796.24|0
1627455600000|2021-07-28 07:00:00|2797.61|2797.61|2802.52|2802.52|2813.8|2813.8|2792.81|2792.81|0
1627459200000|2021-07-28 08:00:00|2802.5|2802.5|2799.61|2799.61|2814.17|2814.17|2798.07|2798.07|0
1627462800000|2021-07-28 09:00:00|2799.77|2799.77|2806.21|2806.21|2807.56|2807.56|2793.28|2793.28|0
1627466400000|2021-07-28 10:00:00|2806.37|2806.37|2795.29|2795.29|2810|2810|2794.45|2794.45|0
1627470000000|2021-07-28 11:00:00|2795.45|2795.45|2792.11|2792.11|2795.8|2795.8|2786.22|2786.22|0
1627473600000|2021-07-28 12:00:00|2792.16|2792.16|2792.22|2792.22|2793.18|2793.18|2787.94|2787.94|0
1627477200000|2021-07-28 13:00:00|2792.28|2792.28|2803.95|2803.95|2813.1|2813.1|2789.12|2789.12|0
1627480800000|2021-07-28 14:00:00|2804.12|2804.12|2794.11|2794.11|2805.45|2805.45|2783.91|2783.91|0
1627484400000|2021-07-28 15:00:00|2794.05|2794.05|2794.48|2794.48|2795.57|2795.57|2786.7|2786.7|0
1627542000000|2021-07-29 07:00:00|2796.46|2796.46|2807.78|2807.78|2810.29|2810.29|2796.19|2796.19|0
1627545600000|2021-07-29 08:00:00|2807.95|2807.95|2806.84|2806.84|2815.44|2815.44|2802.61|2802.61|0
1627549200000|2021-07-29 09:00:00|2806.8|2806.8|2818.54|2818.54|2818.54|2818.54|2806.08|2806.08|0
1627552800000|2021-07-29 10:00:00|2818.37|2818.37|2821.57|2821.57|2827.1|2827.1|2817.51|2817.51|0
1627556400000|2021-07-29 11:00:00|2821.73|2821.73|2806.14|2806.14|2827.93|2827.93|2804.66|2804.66|0
1627560000000|2021-07-29 12:00:00|2806.26|2806.26|2815.53|2815.53|2818.8|2818.8|2798.27|2798.27|0
1627563600000|2021-07-29 13:00:00|2815.37|2815.37|2807.79|2807.79|2828.42|2828.42|2804.04|2804.04|0
1627567200000|2021-07-29 14:00:00|2808.07|2808.07|2808.74|2808.74|2816.15|2816.15|2803.6|2803.6|0
1627570800000|2021-07-29 15:00:00|2808.24|2808.24|2811.02|2811.02|2812.71|2812.71|2803.98|2803.98|0
1627628400000|2021-07-30 07:00:00|2788.63|2788.63|2794.97|2794.97|2796.14|2796.14|2784.61|2784.61|0
1627632000000|2021-07-30 08:00:00|2795.01|2795.01|2792.32|2792.32|2815|2815|2789.97|2789.97|0
1627635600000|2021-07-30 09:00:00|2792.49|2792.49|2773.14|2773.14|2793.93|2793.93|2772.34|2772.34|0
1627639200000|2021-07-30 10:00:00|2773.31|2773.31|2778.6|2778.6|2780.73|2780.73|2767.53|2767.53|0
1627642800000|2021-07-30 11:00:00|2778.64|2778.64|2773.12|2773.12|2779.42|2779.42|2769.07|2769.07|0
1627646400000|2021-07-30 12:00:00|2773.51|2773.51|2778.81|2778.81|2779.46|2779.46|2769.91|2769.91|0
1627650000000|2021-07-30 13:00:00|2778.42|2778.42|2804.52|2804.52|2806.57|2806.57|2775.79|2775.79|0
1627653600000|2021-07-30 14:00:00|2804.48|2804.48|2790.77|2790.77|2808.4|2808.4|2788.86|2788.86|0
1627657200000|2021-07-30 15:00:00|2790.65|2790.65|2786.81|2786.81|2797.87|2797.87|2786.76|2786.76|0
1627887600000|2021-08-02 07:00:00|2834.38|2834.38|2825.9|2825.9|2843.3|2843.3|2825.14|2825.14|0
1627891200000|2021-08-02 08:00:00|2825.49|2825.49|2821.2|2821.2|2832.56|2832.56|2812.1|2812.1|0
1627894800000|2021-08-02 09:00:00|2821.32|2821.32|2819.2|2819.2|2835.27|2835.27|2818.34|2818.34|0
1627898400000|2021-08-02 10:00:00|2819.16|2819.16|2803.64|2803.64|2819.16|2819.16|2803.64|2803.64|0
1627902000000|2021-08-02 11:00:00|2803.47|2803.47|2799.29|2799.29|2813.23|2813.23|2796.95|2796.95|0
1627905600000|2021-08-02 12:00:00|2799.34|2799.34|2788.68|2788.68|2805.81|2805.81|2786.57|2786.57|0
1627909200000|2021-08-02 13:00:00|2788.73|2788.73|2812.34|2812.34|2817.52|2817.52|2788.73|2788.73|0
1627912800000|2021-08-02 14:00:00|2812.51|2812.51|2801.01|2801.01|2814.76|2814.76|2790.12|2790.12|0
1627916400000|2021-08-02 15:00:00|2800.68|2800.68|2795.84|2795.84|2807.22|2807.22|2795.45|2795.45|0
1627974000000|2021-08-03 07:00:00|2806.32|2806.32|2813.41|2813.41|2824.29|2824.29|2804.74|2804.74|0
1627977600000|2021-08-03 08:00:00|2813.74|2813.74|2806.51|2806.51|2814.8|2814.8|2802.31|2802.31|0
1627981200000|2021-08-03 09:00:00|2806.4|2806.4|2823.32|2823.32|2824.17|2824.17|2803.65|2803.65|0
1627984800000|2021-08-03 10:00:00|2823.16|2823.16|2829.86|2829.86|2830.07|2830.07|2821.15|2821.15|0
1627988400000|2021-08-03 11:00:00|2830.11|2830.11|2836.41|2836.41|2842.13|2842.13|2828.35|2828.35|0
1627992000000|2021-08-03 12:00:00|2836.19|2836.19|2818.62|2818.62|2836.47|2836.47|2813.85|2813.85|0
1627995600000|2021-08-03 13:00:00|2818.45|2818.45|2790.81|2790.81|2823.19|2823.19|2785.81|2785.81|0
1627999200000|2021-08-03 14:00:00|2790.92|2790.92|2806.78|2806.78|2814.55|2814.55|2790.92|2790.92|0
1628002800000|2021-08-03 15:00:00|2806.72|2806.72|2817.06|2817.06|2818.97|2818.97|2805.72|2805.72|0
1628060400000|2021-08-04 07:00:00|2828.19|2828.19|2829.12|2829.12|2836.86|2836.86|2825.83|2825.83|0
1628064000000|2021-08-04 08:00:00|2829.77|2829.77|2813.69|2813.69|2836.47|2836.47|2813.61|2813.61|0
1628067600000|2021-08-04 09:00:00|2813.75|2813.75|2819.42|2819.42|2824.3|2824.3|2803.2|2803.2|0
1628071200000|2021-08-04 10:00:00|2819.58|2819.58|2823.87|2823.87|2827.76|2827.76|2816.27|2816.27|0
1628074800000|2021-08-04 11:00:00|2823.54|2823.54|2813.98|2813.98|2824.83|2824.83|2812.36|2812.36|0
1628078400000|2021-08-04 12:00:00|2814.09|2814.09|2815.26|2815.26|2825.24|2825.24|2811.71|2811.71|0
1628082000000|2021-08-04 13:00:00|2815.25|2815.25|2818.8|2818.8|2826.34|2826.34|2807.11|2807.11|0
1628085600000|2021-08-04 14:00:00|2818.74|2818.74|2839.52|2839.52|2841.98|2841.98|2818.74|2818.74|0
1628089200000|2021-08-04 15:00:00|2839.46|2839.46|2839.35|2839.35|2844.66|2844.66|2836.42|2836.42|0
1628146800000|2021-08-05 07:00:00|2824.97|2824.97|2827.22|2827.22|2829.01|2829.01|2817.24|2817.24|0
1628150400000|2021-08-05 08:00:00|2827.73|2827.73|2838.85|2838.85|2841.39|2841.39|2816.73|2816.73|0
1628154000000|2021-08-05 09:00:00|2838.81|2838.81|2816.85|2816.85|2839.08|2839.08|2816.22|2816.22|0
1628157600000|2021-08-05 10:00:00|2816.81|2816.81|2809.53|2809.53|2823.87|2823.87|2807.86|2807.86|0
1628161200000|2021-08-05 11:00:00|2809.37|2809.37|2815.67|2815.67|2819.41|2819.41|2804.51|2804.51|0
1628164800000|2021-08-05 12:00:00|2815.73|2815.73|2816.13|2816.13|2825.42|2825.42|2813.04|2813.04|0
1628168400000|2021-08-05 13:00:00|2816.12|2816.12|2820.54|2820.54|2827.88|2827.88|2810.57|2810.57|0
1628172000000|2021-08-05 14:00:00|2820.56|2820.56|2835.88|2835.88|2836.19|2836.19|2819.56|2819.56|0
1628175600000|2021-08-05 15:00:00|2835.9|2835.9|2838.17|2838.17|2841.18|2841.18|2835.21|2835.21|0
1628233200000|2021-08-06 07:00:00|2827.25|2827.25|2827.9|2827.9|2833.62|2833.62|2824.8|2824.8|0
1628236800000|2021-08-06 08:00:00|2828.33|2828.33|2833.34|2833.34|2838.3|2838.3|2824.95|2824.95|0
1628240400000|2021-08-06 09:00:00|2833.38|2833.38|2838.65|2838.65|2841.56|2841.56|2833.38|2833.38|0
1628244000000|2021-08-06 10:00:00|2838.48|2838.48|2842.15|2842.15|2846.46|2846.46|2837.33|2837.33|0
1628247600000|2021-08-06 11:00:00|2842.37|2842.37|2839.81|2839.81|2842.37|2842.37|2835.95|2835.95|0
1628251200000|2021-08-06 12:00:00|2839.83|2839.83|2863.33|2863.33|2863.33|2863.33|2834.42|2834.42|0
1628254800000|2021-08-06 13:00:00|2863.35|2863.35|2879.13|2879.13|2879.13|2879.13|2861.79|2861.79|0
1628258400000|2021-08-06 14:00:00|2879.21|2879.21|2887.91|2887.91|2887.93|2887.93|2877.83|2877.83|0
1628262000000|2021-08-06 15:00:00|2887.96|2887.96|2883.26|2883.26|2888.57|2888.57|2880.32|2880.32|0
1628492400000|2021-08-09 07:00:00|2874.48|2874.48|2876.77|2876.77|2878.48|2878.48|2868.17|2868.17|0
1628496000000|2021-08-09 08:00:00|2876.88|2876.88|2879.3|2879.3|2880.31|2880.31|2863.8|2863.8|0
1628499600000|2021-08-09 09:00:00|2879.36|2879.36|2881.32|2881.32|2883.09|2883.09|2875.87|2875.87|0
1628503200000|2021-08-09 10:00:00|2881.26|2881.26|2871.19|2871.19|2881.55|2881.55|2870.73|2870.73|0
1628506800000|2021-08-09 11:00:00|2871.13|2871.13|2873.64|2873.64|2877.36|2877.36|2868.86|2868.86|0
1628510400000|2021-08-09 12:00:00|2874.25|2874.25|2881.45|2881.45|2883.39|2883.39|2866.27|2866.27|0
1628514000000|2021-08-09 13:00:00|2881.95|2881.95|2890.63|2890.63|2893.48|2893.48|2874.39|2874.39|0
1628517600000|2021-08-09 14:00:00|2890.71|2890.71|2899.72|2899.72|2900.51|2900.51|2888.65|2888.65|0
1628521200000|2021-08-09 15:00:00|2899.67|2899.67|2898.66|2898.66|2902.62|2902.62|2896.05|2896.05|0
1628578800000|2021-08-10 07:00:00|2883.86|2883.86|2878.41|2878.41|2890.65|2890.65|2878.41|2878.41|0
1628582400000|2021-08-10 08:00:00|2878.24|2878.24|2883.48|2883.48|2884.43|2884.43|2875.47|2875.47|0
1628586000000|2021-08-10 09:00:00|2883.31|2883.31|2872.22|2872.22|2883.34|2883.34|2872.22|2872.22|0
1628589600000|2021-08-10 10:00:00|2872.05|2872.05|2872.49|2872.49|2878.87|2878.87|2870.04|2870.04|0
1628593200000|2021-08-10 11:00:00|2872.44|2872.44|2872.5|2872.5|2877.86|2877.86|2871.49|2871.49|0
1628596800000|2021-08-10 12:00:00|2872.28|2872.28|2867.9|2867.9|2872.65|2872.65|2865.79|2865.79|0
1628600400000|2021-08-10 13:00:00|2867.96|2867.96|2873.05|2873.05|2878.24|2878.24|2864.87|2864.87|0
1628604000000|2021-08-10 14:00:00|2873.22|2873.22|2893.07|2893.07|2893.96|2893.96|2872.19|2872.19|0
1628607600000|2021-08-10 15:00:00|2893.12|2893.12|2895.78|2895.78|2899.17|2899.17|2892.67|2892.67|0
1628665200000|2021-08-11 07:00:00|2897.76|2897.76|2894.57|2894.57|2900.75|2900.75|2886.07|2886.07|0
1628668800000|2021-08-11 08:00:00|2894.61|2894.61|2901.47|2901.47|2902.53|2902.53|2885.98|2885.98|0
1628672400000|2021-08-11 09:00:00|2901.36|2901.36|2893.32|2893.32|2903.3|2903.3|2891.96|2891.96|0
1628676000000|2021-08-11 10:00:00|2893.44|2893.44|2896.64|2896.64|2900.91|2900.91|2893.15|2893.15|0
1628679600000|2021-08-11 11:00:00|2896.7|2896.7|2903.68|2903.68|2906.56|2906.56|2896.7|2896.7|0
1628683200000|2021-08-11 12:00:00|2903.47|2903.47|2905.58|2905.58|2910.3|2910.3|2901.02|2901.02|0
1628686800000|2021-08-11 13:00:00|2905.41|2905.41|2914.61|2914.61|2918.58|2918.58|2898.33|2898.33|0
1628690400000|2021-08-11 14:00:00|2914.65|2914.65|2910.25|2910.25|2916.25|2916.25|2907.25|2907.25|0
1628694000000|2021-08-11 15:00:00|2910.21|2910.21|2909.92|2909.92|2913.41|2913.41|2907.81|2907.81|0
1628751600000|2021-08-12 07:00:00|2899.42|2899.42|2899.18|2899.18|2907.53|2907.53|2892.65|2892.65|0
1628755200000|2021-08-12 08:00:00|2899.29|2899.29|2906.8|2906.8|2907.8|2907.8|2899.13|2899.13|0
1628758800000|2021-08-12 09:00:00|2906.91|2906.91|2913.91|2913.91|2919.74|2919.74|2906.29|2906.29|0
1628762400000|2021-08-12 10:00:00|2913.95|2913.95|2905.78|2905.78|2914.76|2914.76|2904.49|2904.49|0
1628766000000|2021-08-12 11:00:00|2905.84|2905.84|2911.16|2911.16|2914.59|2914.59|2905.61|2905.61|0
1628769600000|2021-08-12 12:00:00|2911.22|2911.22|2907.13|2907.13|2912.44|2912.44|2905.54|2905.54|0
1628773200000|2021-08-12 13:00:00|2907.07|2907.07|2902.26|2902.26|2915.62|2915.62|2897.97|2897.97|0
1628776800000|2021-08-12 14:00:00|2902.32|2902.32|2894.85|2894.85|2905.77|2905.77|2887.87|2887.87|0
1628780400000|2021-08-12 15:00:00|2894.76|2894.76|2896.4|2896.4|2897.73|2897.73|2890.3|2890.3|0
1628838000000|2021-08-13 07:00:00|2903.84|2903.84|2906.8|2906.8|2907.59|2907.59|2899.31|2899.31|0
1628841600000|2021-08-13 08:00:00|2906.68|2906.68|2909.56|2909.56|2913.88|2913.88|2904.5|2904.5|0
1628845200000|2021-08-13 09:00:00|2909.47|2909.47|2917.34|2917.34|2917.61|2917.61|2907.81|2907.81|0
1628848800000|2021-08-13 10:00:00|2917.45|2917.45|2915.61|2915.61|2921.15|2921.15|2914.35|2914.35|0
1628852400000|2021-08-13 11:00:00|2915.66|2915.66|2919.2|2919.2|2920.58|2920.58|2915.14|2915.14|0
1628856000000|2021-08-13 12:00:00|2919.09|2919.09|2917.07|2917.07|2921.67|2921.67|2916.22|2916.22|0
1628859600000|2021-08-13 13:00:00|2917.15|2917.15|2909.89|2909.89|2918.81|2918.81|2906.3|2906.3|0
1628863200000|2021-08-13 14:00:00|2909.97|2909.97|2899.85|2899.85|2910.59|2910.59|2897.15|2897.15|0
1628866800000|2021-08-13 15:00:00|2899.8|2899.8|2906.98|2906.98|2907.37|2907.37|2899.22|2899.22|0
1629097200000|2021-08-16 07:00:00|2879.79|2879.79|2896.61|2896.61|2897.38|2897.38|2875.5|2875.5|0
1629100800000|2021-08-16 08:00:00|2896.57|2896.57|2875.53|2875.53|2898.02|2898.02|2871.52|2871.52|0
1629104400000|2021-08-16 09:00:00|2875.64|2875.64|2869.92|2869.92|2879.57|2879.57|2869.31|2869.31|0
1629108000000|2021-08-16 10:00:00|2869.98|2869.98|2869.54|2869.54|2871.3|2871.3|2856.22|2856.22|0
1629111600000|2021-08-16 11:00:00|2869.43|2869.43|2865.21|2865.21|2874.39|2874.39|2864.27|2864.27|0
1629115200000|2021-08-16 12:00:00|2865.04|2865.04|2858.33|2858.33|2865.04|2865.04|2855|2855|0
1629118800000|2021-08-16 13:00:00|2858.39|2858.39|2849.12|2849.12|2862.48|2862.48|2845.16|2845.16|0
1629122400000|2021-08-16 14:00:00|2849.06|2849.06|2856.41|2856.41|2869.41|2869.41|2846.87|2846.87|0
1629126000000|2021-08-16 15:00:00|2856.18|2856.18|2859.05|2859.05|2864.7|2864.7|2854.41|2854.41|0
1629183600000|2021-08-17 07:00:00|2842.38|2842.38|2851.52|2851.52|2857.05|2857.05|2838.92|2838.92|0
1629187200000|2021-08-17 08:00:00|2851.35|2851.35|2850.26|2850.26|2854.29|2854.29|2842|2842|0
1629190800000|2021-08-17 09:00:00|2850.59|2850.59|2836|2836|2853.01|2853.01|2834.6|2834.6|0
1629194400000|2021-08-17 10:00:00|2836.01|2836.01|2836.42|2836.42|2843.42|2843.42|2831.38|2831.38|0
1629198000000|2021-08-17 11:00:00|2836.36|2836.36|2834.45|2834.45|2836.45|2836.45|2831.72|2831.72|0
1629201600000|2021-08-17 12:00:00|2834.51|2834.51|2841.07|2841.07|2841.96|2841.96|2826.95|2826.95|0
1629205200000|2021-08-17 13:00:00|2840.68|2840.68|2845.12|2845.12|2849.54|2849.54|2836.61|2836.61|0
1629208800000|2021-08-17 14:00:00|2845.22|2845.22|2848.39|2848.39|2856.48|2856.48|2843.89|2843.89|0
1629212400000|2021-08-17 15:00:00|2848.34|2848.34|2846.96|2846.96|2850.96|2850.96|2844.56|2844.56|0
1629270000000|2021-08-18 07:00:00|2843.14|2843.14|2830.64|2830.64|2846.67|2846.67|2828.93|2828.93|0
1629273600000|2021-08-18 08:00:00|2830.87|2830.87|2815.55|2815.55|2831.73|2831.73|2814.98|2814.98|0
1629277200000|2021-08-18 09:00:00|2815.39|2815.39|2820.17|2820.17|2823.52|2823.52|2814.96|2814.96|0
1629280800000|2021-08-18 10:00:00|2820.29|2820.29|2823.84|2823.84|2825.23|2825.23|2814.57|2814.57|0
1629284400000|2021-08-18 11:00:00|2823.86|2823.86|2822.07|2822.07|2825.29|2825.29|2820.28|2820.28|0
1629288000000|2021-08-18 12:00:00|2822.01|2822.01|2815.36|2815.36|2824.35|2824.35|2813.78|2813.78|0
1629291600000|2021-08-18 13:00:00|2815.41|2815.41|2823.07|2823.07|2823.18|2823.18|2808.53|2808.53|0
1629295200000|2021-08-18 14:00:00|2823.19|2823.19|2840.73|2840.73|2841.24|2841.24|2821.11|2821.11|0
1629298800000|2021-08-18 15:00:00|2840.84|2840.84|2842.16|2842.16|2848.86|2848.86|2839.71|2839.71|0
1629356400000|2021-08-19 07:00:00|2793.1|2793.1|2791.69|2791.69|2801.9|2801.9|2787.14|2787.14|0
1629360000000|2021-08-19 08:00:00|2791.52|2791.52|2784.2|2784.2|2793.43|2793.43|2775.39|2775.39|0
1629363600000|2021-08-19 09:00:00|2784.03|2784.03|2793.82|2793.82|2794.99|2794.99|2771.78|2771.78|0
1629367200000|2021-08-19 10:00:00|2793.66|2793.66|2787.48|2787.48|2800.07|2800.07|2783.18|2783.18|0
1629370800000|2021-08-19 11:00:00|2787.54|2787.54|2785.68|2785.68|2790.95|2790.95|2779.08|2779.08|0
1629374400000|2021-08-19 12:00:00|2785.84|2785.84|2788.16|2788.16|2793.45|2793.45|2782.52|2782.52|0
1629378000000|2021-08-19 13:00:00|2788.1|2788.1|2801.17|2801.17|2804.45|2804.45|2787.87|2787.87|0
1629381600000|2021-08-19 14:00:00|2801.11|2801.11|2788.02|2788.02|2804.15|2804.15|2777.01|2777.01|0
1629385200000|2021-08-19 15:00:00|2788.52|2788.52|2776|2776|2789.1|2789.1|2775.49|2775.49|0
1629442800000|2021-08-20 07:00:00|2784.3|2784.3|2779.2|2779.2|2787.38|2787.38|2774.6|2774.6|0
1629446400000|2021-08-20 08:00:00|2779.54|2779.54|2779.26|2779.26|2783.36|2783.36|2774.45|2774.45|0
1629450000000|2021-08-20 09:00:00|2779.15|2779.15|2770.49|2770.49|2784.93|2784.93|2769.44|2769.44|0
1629453600000|2021-08-20 10:00:00|2770.82|2770.82|2773.45|2773.45|2779.56|2779.56|2770.41|2770.41|0
1629457200000|2021-08-20 11:00:00|2773.63|2773.63|2768.01|2768.01|2775.2|2775.2|2768.01|2768.01|0
1629460800000|2021-08-20 12:00:00|2767.99|2767.99|2777.48|2777.48|2778.94|2778.94|2766.79|2766.79|0
1629464400000|2021-08-20 13:00:00|2777.42|2777.42|2788.97|2788.97|2793.17|2793.17|2772.93|2772.93|0
1629468000000|2021-08-20 14:00:00|2788.92|2788.92|2789.01|2789.01|2802.35|2802.35|2786.87|2786.87|0
1629471600000|2021-08-20 15:00:00|2788.68|2788.68|2790.69|2790.69|2797.8|2797.8|2788.3|2788.3|0
1629702000000|2021-08-23 07:00:00|2816.85|2816.85|2807.48|2807.48|2821.24|2821.24|2800.79|2800.79|0
1629705600000|2021-08-23 08:00:00|2808.31|2808.31|2791.77|2791.77|2812.71|2812.71|2790.23|2790.23|0
1629709200000|2021-08-23 09:00:00|2791.81|2791.81|2799.99|2799.99|2802.29|2802.29|2790.68|2790.68|0
1629712800000|2021-08-23 10:00:00|2800.05|2800.05|2806.28|2806.28|2808.08|2808.08|2799.98|2799.98|0
1629716400000|2021-08-23 11:00:00|2806.25|2806.25|2795.13|2795.13|2806.46|2806.46|2793.44|2793.44|0
1629720000000|2021-08-23 12:00:00|2795.46|2795.46|2794.45|2794.45|2798.14|2798.14|2793.94|2793.94|0
1629723600000|2021-08-23 13:00:00|2794.42|2794.42|2794.5|2794.5|2797.23|2797.23|2784.32|2784.32|0
1629727200000|2021-08-23 14:00:00|2794.67|2794.67|2795.01|2795.01|2797.55|2797.55|2785.72|2785.72|0
1629730800000|2021-08-23 15:00:00|2794.85|2794.85|2795.04|2795.04|2796.85|2796.85|2792.66|2792.66|0
1629788400000|2021-08-24 07:00:00|2776.33|2776.33|2765.7|2765.7|2777.91|2777.91|2761.9|2761.9|0
1629792000000|2021-08-24 08:00:00|2766.03|2766.03|2760.88|2760.88|2772.26|2772.26|2759.14|2759.14|0
1629795600000|2021-08-24 09:00:00|2760.72|2760.72|2759.2|2759.2|2764.16|2764.16|2752.32|2752.32|0
1629799200000|2021-08-24 10:00:00|2759.22|2759.22|2762.01|2762.01|2768.28|2768.28|2756.92|2756.92|0
1629802800000|2021-08-24 11:00:00|2762.06|2762.06|2757.01|2757.01|2764.1|2764.1|2757.01|2757.01|0
1629806400000|2021-08-24 12:00:00|2756.85|2756.85|2754.24|2754.24|2757.96|2757.96|2751.9|2751.9|0
1629810000000|2021-08-24 13:00:00|2754.33|2754.33|2767.02|2767.02|2772.64|2772.64|2748.63|2748.63|0
1629813600000|2021-08-24 14:00:00|2767.11|2767.11|2770.68|2770.68|2770.68|2770.68|2755.39|2755.39|0
1629817200000|2021-08-24 15:00:00|2771.14|2771.14|2772.66|2772.66|2775.91|2775.91|2770.02|2770.02|0
1629874800000|2021-08-25 07:00:00|2783.7|2783.7|2796.72|2796.72|2802.47|2802.47|2782.56|2782.56|0
1629878400000|2021-08-25 08:00:00|2796.67|2796.67|2799.05|2799.05|2805.94|2805.94|2796.27|2796.27|0
1629882000000|2021-08-25 09:00:00|2799.01|2799.01|2806.76|2806.76|2807.58|2807.58|2797.74|2797.74|0
1629885600000|2021-08-25 10:00:00|2806.59|2806.59|2810.26|2810.26|2811.04|2811.04|2803.79|2803.79|0
1629889200000|2021-08-25 11:00:00|2810.37|2810.37|2809.34|2809.34|2811.37|2811.37|2805.36|2805.36|0
1629892800000|2021-08-25 12:00:00|2809.28|2809.28|2811.04|2811.04|2812.93|2812.93|2807.38|2807.38|0
1629896400000|2021-08-25 13:00:00|2811.08|2811.08|2825.48|2825.48|2826.1|2826.1|2804.05|2804.05|0
1629900000000|2021-08-25 14:00:00|2825.54|2825.54|2828.59|2828.59|2833.59|2833.59|2813.4|2813.4|0
1629903600000|2021-08-25 15:00:00|2828.75|2828.75|2828.54|2828.54|2830.76|2830.76|2825.13|2825.13|0
1629961200000|2021-08-26 07:00:00|2810.25|2810.25|2814.66|2814.66|2821.19|2821.19|2805.36|2805.36|0
1629964800000|2021-08-26 08:00:00|2814.83|2814.83|2814.88|2814.88|2822.03|2822.03|2812.5|2812.5|0
1629968400000|2021-08-26 09:00:00|2815.07|2815.07|2822.43|2822.43|2823.2|2823.2|2812.77|2812.77|0
1629972000000|2021-08-26 10:00:00|2822.38|2822.38|2824.97|2824.97|2826.05|2826.05|2817.13|2817.13|0
1629975600000|2021-08-26 11:00:00|2825.17|2825.17|2822.92|2822.92|2825.19|2825.19|2818.52|2818.52|0
1629979200000|2021-08-26 12:00:00|2822.58|2822.58|2835.26|2835.26|2835.77|2835.77|2820.96|2820.96|0
1629982800000|2021-08-26 13:00:00|2835.37|2835.37|2830.2|2830.2|2835.93|2835.93|2824.32|2824.32|0
1629986400000|2021-08-26 14:00:00|2829.98|2829.98|2815.38|2815.38|2835.41|2835.41|2814.18|2814.18|0
1629990000000|2021-08-26 15:00:00|2815.33|2815.33|2816.94|2816.94|2819.91|2819.91|2811.13|2811.13|0
1630047600000|2021-08-27 07:00:00|2803.84|2803.84|2806.88|2806.88|2809.75|2809.75|2801.2|2801.2|0
1630051200000|2021-08-27 08:00:00|2806.92|2806.92|2796.02|2796.02|2808.45|2808.45|2795.16|2795.16|0
1630054800000|2021-08-27 09:00:00|2796|2796|2795.36|2795.36|2798.51|2798.51|2790.12|2790.12|0
1630058400000|2021-08-27 10:00:00|2795.4|2795.4|2795.43|2795.43|2798.82|2798.82|2794|2794|0
1630062000000|2021-08-27 11:00:00|2795.48|2795.48|2795.67|2795.67|2799.14|2799.14|2792.47|2792.47|0
1630065600000|2021-08-27 12:00:00|2795.62|2795.62|2797.46|2797.46|2797.53|2797.53|2792.6|2792.6|0
1630069200000|2021-08-27 13:00:00|2797.57|2797.57|2812.64|2812.64|2821.87|2821.87|2796.6|2796.6|0
1630072800000|2021-08-27 14:00:00|2812.69|2812.69|2819.59|2819.59|2820.12|2820.12|2798.21|2798.21|0
1630076400000|2021-08-27 15:00:00|2819.65|2819.65|2819.51|2819.51|2822.13|2822.13|2815.88|2815.88|0
1630393200000|2021-08-31 07:00:00|2778.11|2778.11|2771.82|2771.82|2778.67|2778.67|2763.99|2763.99|0
1630396800000|2021-08-31 08:00:00|2771.85|2771.85|2773.14|2773.14|2774.12|2774.12|2762.77|2762.77|0
1630400400000|2021-08-31 09:00:00|2773.31|2773.31|2774.36|2774.36|2782.72|2782.72|2773.29|2773.29|0
1630404000000|2021-08-31 10:00:00|2774.34|2774.34|2769.95|2769.95|2777.78|2777.78|2764.52|2764.52|0
1630407600000|2021-08-31 11:00:00|2769.9|2769.9|2770.72|2770.72|2772.05|2772.05|2765.44|2765.44|0
1630411200000|2021-08-31 12:00:00|2770.56|2770.56|2762.97|2762.97|2772.43|2772.43|2760.29|2760.29|0
1630414800000|2021-08-31 13:00:00|2762.64|2762.64|2758.61|2758.61|2775.45|2775.45|2753.59|2753.59|0
1630418400000|2021-08-31 14:00:00|2758.44|2758.44|2775.22|2775.22|2779.71|2779.71|2757.99|2757.99|0
1630422000000|2021-08-31 15:00:00|2775.19|2775.19|2774.48|2774.48|2782.89|2782.89|2774.11|2774.11|0
1630479600000|2021-09-01 07:00:00|2807.62|2807.62|2808.07|2808.07|2813.19|2813.19|2798.86|2798.86|0
1630483200000|2021-09-01 08:00:00|2807.96|2807.96|2813.67|2813.67|2816.4|2816.4|2806.38|2806.38|0
1630486800000|2021-09-01 09:00:00|2813.72|2813.72|2803.16|2803.16|2817.98|2817.98|2800.35|2800.35|0
1630490400000|2021-09-01 10:00:00|2803.09|2803.09|2809.72|2809.72|2809.84|2809.84|2798.71|2798.71|0
1630494000000|2021-09-01 11:00:00|2809.65|2809.65|2810.93|2810.93|2816.88|2816.88|2807.7|2807.7|0
1630497600000|2021-09-01 12:00:00|2811.05|2811.05|2792.11|2792.11|2812.82|2812.82|2792.06|2792.06|0
1630501200000|2021-09-01 13:00:00|2792.17|2792.17|2779.07|2779.07|2793.69|2793.69|2772.54|2772.54|0
1630504800000|2021-09-01 14:00:00|2779.18|2779.18|2791.79|2791.79|2793.61|2793.61|2777.03|2777.03|0
1630508400000|2021-09-01 15:00:00|2791.62|2791.62|2783.53|2783.53|2791.62|2791.62|2779.56|2779.56|0
1630566000000|2021-09-02 07:00:00|2789.37|2789.37|2782.99|2782.99|2789.5|2789.5|2772.01|2772.01|0
1630569600000|2021-09-02 08:00:00|2783.25|2783.25|2774.18|2774.18|2785.65|2785.65|2772.11|2772.11|0
1630573200000|2021-09-02 09:00:00|2774.24|2774.24|2765.56|2765.56|2774.24|2774.24|2764.76|2764.76|0
1630576800000|2021-09-02 10:00:00|2765.61|2765.61|2767.77|2767.77|2769.72|2769.72|2763.43|2763.43|0
1630580400000|2021-09-02 11:00:00|2767.44|2767.44|2765.63|2765.63|2770.12|2770.12|2764.54|2764.54|0
1630584000000|2021-09-02 12:00:00|2765.96|2765.96|2770|2770|2772.1|2772.1|2764.12|2764.12|0
1630587600000|2021-09-02 13:00:00|2770.06|2770.06|2769.93|2769.93|2773.08|2773.08|2763.84|2763.84|0
1630591200000|2021-09-02 14:00:00|2769.92|2769.92|2778.49|2778.49|2778.65|2778.65|2766.51|2766.51|0
1630594800000|2021-09-02 15:00:00|2778.54|2778.54|2783.18|2783.18|2786|2786|2778.24|2778.24|0
1630652400000|2021-09-03 07:00:00|2777.14|2777.14|2785.24|2785.24|2787.11|2787.11|2774.71|2774.71|0
1630656000000|2021-09-03 08:00:00|2785.06|2785.06|2790.18|2790.18|2792.32|2792.32|2782.61|2782.61|0
1630659600000|2021-09-03 09:00:00|2790.34|2790.34|2783.96|2783.96|2791.94|2791.94|2782.74|2782.74|0
1630663200000|2021-09-03 10:00:00|2784.01|2784.01|2783.22|2783.22|2786.28|2786.28|2781.19|2781.19|0
1630666800000|2021-09-03 11:00:00|2783.17|2783.17|2783.07|2783.07|2785.73|2785.73|2781.85|2781.85|0
1630670400000|2021-09-03 12:00:00|2783.18|2783.18|2789.11|2789.11|2789.44|2789.44|2763.56|2763.56|0
1630674000000|2021-09-03 13:00:00|2789.16|2789.16|2771.37|2771.37|2792.69|2792.69|2768.57|2768.57|0
1630677600000|2021-09-03 14:00:00|2771.05|2771.05|2765.37|2765.37|2779.32|2779.32|2761.78|2761.78|0
1630681200000|2021-09-03 15:00:00|2765.33|2765.33|2766.44|2766.44|2769.15|2769.15|2761.79|2761.79|0
1630911600000|2021-09-06 07:00:00|2775.38|2775.38|2780.5|2780.5|2784.71|2784.71|2774.88|2774.88|0
1630915200000|2021-09-06 08:00:00|2780.56|2780.56|2778.85|2778.85|2785.93|2785.93|2775.71|2775.71|0
1630918800000|2021-09-06 09:00:00|2779.02|2779.02|2785.93|2785.93|2790.81|2790.81|2778.96|2778.96|0
1630922400000|2021-09-06 10:00:00|2786.42|2786.42|2788.77|2788.77|2794.4|2794.4|2786.42|2786.42|0
1630926000000|2021-09-06 11:00:00|2788.65|2788.65|2786.37|2786.37|2789.77|2789.77|2784.7|2784.7|0
1630929600000|2021-09-06 12:00:00|2786.26|2786.26|2787.43|2787.43|2791.52|2791.52|2785.92|2785.92|0
1630933200000|2021-09-06 13:00:00|2787.41|2787.41|2790.23|2790.23|2791.72|2791.72|2785.99|2785.99|0
1630936800000|2021-09-06 14:00:00|2790.38|2790.38|2786.63|2786.63|2793.92|2793.92|2786.27|2786.27|0
1630940400000|2021-09-06 15:00:00|2786.68|2786.68|2787.47|2787.47|2789.07|2789.07|2785.43|2785.43|0
1630998000000|2021-09-07 07:00:00|2767.34|2767.34|2772.76|2772.76|2776.15|2776.15|2765.42|2765.42|0
1631001600000|2021-09-07 08:00:00|2772.53|2772.53|2773.34|2773.34|2775.18|2775.18|2766.44|2766.44|0
1631005200000|2021-09-07 09:00:00|2773.18|2773.18|2768.05|2768.05|2775.26|2775.26|2767.62|2767.62|0
1631008800000|2021-09-07 10:00:00|2768.14|2768.14|2768.77|2768.77|2772.47|2772.47|2765.52|2765.52|0
1631012400000|2021-09-07 11:00:00|2769.08|2769.08|2767.84|2767.84|2771.56|2771.56|2765.82|2765.82|0
1631016000000|2021-09-07 12:00:00|2767.67|2767.67|2766.3|2766.3|2768.33|2768.33|2762.4|2762.4|0
1631019600000|2021-09-07 13:00:00|2766.28|2766.28|2775.34|2775.34|2778.02|2778.02|2760.17|2760.17|0
1631023200000|2021-09-07 14:00:00|2775.01|2775.01|2764.33|2764.33|2778.75|2778.75|2759.88|2759.88|0
1631026800000|2021-09-07 15:00:00|2764.17|2764.17|2762.51|2762.51|2764.25|2764.25|2759.78|2759.78|0
1631084400000|2021-09-08 07:00:00|2727.05|2727.05|2728.08|2728.08|2732.83|2732.83|2723.23|2723.23|0
1631088000000|2021-09-08 08:00:00|2727.92|2727.92|2714.08|2714.08|2728.96|2728.96|2709.32|2709.32|0
1631091600000|2021-09-08 09:00:00|2713.91|2713.91|2733.08|2733.08|2735.4|2735.4|2712.49|2712.49|0
1631095200000|2021-09-08 10:00:00|2732.91|2732.91|2743.02|2743.02|2745.32|2745.32|2730.51|2730.51|0
1631098800000|2021-09-08 11:00:00|2742.69|2742.69|2741.42|2741.42|2747.58|2747.58|2741.2|2741.2|0
1631102400000|2021-09-08 12:00:00|2741.48|2741.48|2737.83|2737.83|2743.45|2743.45|2729.72|2729.72|0
1631106000000|2021-09-08 13:00:00|2737.95|2737.95|2736.56|2736.56|2744.9|2744.9|2731.67|2731.67|0
1631109600000|2021-09-08 14:00:00|2736.51|2736.51|2723.46|2723.46|2741.58|2741.58|2720.55|2720.55|0
1631113200000|2021-09-08 15:00:00|2723.36|2723.36|2728.65|2728.65|2731.13|2731.13|2722.26|2722.26|0
1631170800000|2021-09-09 07:00:00|2700.71|2700.71|2703.31|2703.31|2704.42|2704.42|2689.67|2689.67|0
1631174400000|2021-09-09 08:00:00|2703.37|2703.37|2688.34|2688.34|2705.81|2705.81|2685.23|2685.23|0
1631178000000|2021-09-09 09:00:00|2688.23|2688.23|2701.36|2701.36|2701.57|2701.57|2685.59|2685.59|0
1631181600000|2021-09-09 10:00:00|2701.25|2701.25|2696.19|2696.19|2703.83|2703.83|2695.22|2695.22|0
1631185200000|2021-09-09 11:00:00|2696.35|2696.35|2710.04|2710.04|2710.04|2710.04|2692.87|2692.87|0
1631188800000|2021-09-09 12:00:00|2710.37|2710.37|2702.49|2702.49|2717.86|2717.86|2700.72|2700.72|0
1631192400000|2021-09-09 13:00:00|2702.38|2702.38|2709.1|2709.1|2709.1|2709.1|2690.4|2690.4|0
1631196000000|2021-09-09 14:00:00|2709.16|2709.16|2720.4|2720.4|2722.46|2722.46|2708.75|2708.75|0
1631199600000|2021-09-09 15:00:00|2720.44|2720.44|2706.79|2706.79|2720.93|2720.93|2706.38|2706.38|0
1631257200000|2021-09-10 07:00:00|2720.84|2720.84|2727.39|2727.39|2730.11|2730.11|2718.75|2718.75|0
1631260800000|2021-09-10 08:00:00|2727.35|2727.35|2738.08|2738.08|2740.96|2740.96|2724.76|2724.76|0
1631264400000|2021-09-10 09:00:00|2738.13|2738.13|2721.73|2721.73|2739.78|2739.78|2721.34|2721.34|0
1631268000000|2021-09-10 10:00:00|2721.69|2721.69|2727.48|2727.48|2729.31|2729.31|2718.75|2718.75|0
1631271600000|2021-09-10 11:00:00|2727.65|2727.65|2714.33|2714.33|2727.81|2727.81|2712.62|2712.62|0
1631275200000|2021-09-10 12:00:00|2714.32|2714.32|2711.06|2711.06|2720.3|2720.3|2710.51|2710.51|0
1631278800000|2021-09-10 13:00:00|2711.12|2711.12|2696.75|2696.75|2711.24|2711.24|2695.98|2695.98|0
1631282400000|2021-09-10 14:00:00|2696.53|2696.53|2693.34|2693.34|2703.49|2703.49|2688.97|2688.97|0
1631286000000|2021-09-10 15:00:00|2693.23|2693.23|2698.4|2698.4|2699.87|2699.87|2692.81|2692.81|0
1631516400000|2021-09-13 07:00:00|2736.07|2736.07|2730.19|2730.19|2738.6|2738.6|2724.83|2724.83|0
1631520000000|2021-09-13 08:00:00|2730.07|2730.07|2720.74|2720.74|2736.63|2736.63|2719.04|2719.04|0
1631523600000|2021-09-13 09:00:00|2720.76|2720.76|2726.47|2726.47|2727.96|2727.96|2718.46|2718.46|0
1631527200000|2021-09-13 10:00:00|2726.53|2726.53|2734.12|2734.12|2736.22|2736.22|2726.22|2726.22|0
1631530800000|2021-09-13 11:00:00|2734.16|2734.16|2734.77|2734.77|2736.72|2736.72|2731.21|2731.21|0
1631534400000|2021-09-13 12:00:00|2734.73|2734.73|2734.86|2734.86|2735.73|2735.73|2731.62|2731.62|0
1631538000000|2021-09-13 13:00:00|2735.03|2735.03|2735.66|2735.66|2742.91|2742.91|2727.72|2727.72|0
1631541600000|2021-09-13 14:00:00|2735.64|2735.64|2749.37|2749.37|2751.25|2751.25|2726.46|2726.46|0
1631545200000|2021-09-13 15:00:00|2749.48|2749.48|2746.4|2746.4|2749.69|2749.69|2739.88|2739.88|0
1631602800000|2021-09-14 07:00:00|2720.99|2720.99|2720.55|2720.55|2723.11|2723.11|2709.92|2709.92|0
1631606400000|2021-09-14 08:00:00|2720.38|2720.38|2728.38|2728.38|2728.84|2728.84|2716.51|2716.51|0
1631610000000|2021-09-14 09:00:00|2728.69|2728.69|2723.86|2723.86|2731.77|2731.77|2722.48|2722.48|0
1631613600000|2021-09-14 10:00:00|2723.82|2723.82|2727.11|2727.11|2730.13|2730.13|2722.91|2722.91|0
1631617200000|2021-09-14 11:00:00|2726.95|2726.95|2721.87|2721.87|2727.61|2727.61|2715.96|2715.96|0
1631620800000|2021-09-14 12:00:00|2721.96|2721.96|2729.77|2729.77|2736.3|2736.3|2721.67|2721.67|0
1631624400000|2021-09-14 13:00:00|2729.81|2729.81|2723.23|2723.23|2741.28|2741.28|2722.27|2722.27|0
1631628000000|2021-09-14 14:00:00|2723.46|2723.46|2705.1|2705.1|2723.61|2723.61|2699.41|2699.41|0
1631631600000|2021-09-14 15:00:00|2704.93|2704.93|2704.83|2704.83|2706.6|2706.6|2701.28|2701.28|0
1631689200000|2021-09-15 07:00:00|2708.31|2708.31|2713.64|2713.64|2713.66|2713.66|2700.63|2700.63|0
1631692800000|2021-09-15 08:00:00|2713.84|2713.84|2724.4|2724.4|2727.59|2727.59|2712.57|2712.57|0
1631696400000|2021-09-15 09:00:00|2724.51|2724.51|2724.35|2724.35|2730.66|2730.66|2719.64|2719.64|0
1631700000000|2021-09-15 10:00:00|2724.41|2724.41|2715.89|2715.89|2727.77|2727.77|2715.89|2715.89|0
1631703600000|2021-09-15 11:00:00|2715.77|2715.77|2712.47|2712.47|2717.46|2717.46|2710.4|2710.4|0
1631707200000|2021-09-15 12:00:00|2712.52|2712.52|2709.65|2709.65|2714.05|2714.05|2702.03|2702.03|0
1631710800000|2021-09-15 13:00:00|2709.7|2709.7|2707.21|2707.21|2716.16|2716.16|2701.88|2701.88|0
1631714400000|2021-09-15 14:00:00|2707.71|2707.71|2705.81|2705.81|2714.09|2714.09|2699.19|2699.19|0
1631718000000|2021-09-15 15:00:00|2705.87|2705.87|2710.07|2710.07|2713.24|2713.24|2703.64|2703.64|0
1631775600000|2021-09-16 07:00:00|2718.92|2718.92|2721.91|2721.91|2722.9|2722.9|2711.29|2711.29|0
1631779200000|2021-09-16 08:00:00|2721.8|2721.8|2727.58|2727.58|2728.95|2728.95|2719|2719|0
1631782800000|2021-09-16 09:00:00|2727.41|2727.41|2724.47|2724.47|2731.51|2731.51|2723.04|2723.04|0
1631786400000|2021-09-16 10:00:00|2724.55|2724.55|2720.74|2720.74|2727.48|2727.48|2716.36|2716.36|0
1631790000000|2021-09-16 11:00:00|2720.87|2720.87|2723.57|2723.57|2729.63|2729.63|2720.66|2720.66|0
1631793600000|2021-09-16 12:00:00|2723.51|2723.51|2735.24|2735.24|2736.91|2736.91|2721|2721|0
1631797200000|2021-09-16 13:00:00|2735.36|2735.36|2725.51|2725.51|2736.06|2736.06|2724.55|2724.55|0
1631800800000|2021-09-16 14:00:00|2725.18|2725.18|2713.57|2713.57|2726.21|2726.21|2710.07|2710.07|0
1631804400000|2021-09-16 15:00:00|2713.63|2713.63|2715.81|2715.81|2720.07|2720.07|2712.43|2712.43|0
1631862000000|2021-09-17 07:00:00|2752.02|2752.02|2747.67|2747.67|2757.73|2757.73|2741.66|2741.66|0
1631865600000|2021-09-17 08:00:00|2747.83|2747.83|2751.54|2751.54|2759.83|2759.83|2743.72|2743.72|0
1631869200000|2021-09-17 09:00:00|2751.5|2751.5|2739.21|2739.21|2752.81|2752.81|2734.56|2734.56|0
1631872800000|2021-09-17 10:00:00|2739.44|2739.44|2725|2725|2740.93|2740.93|2718.87|2718.87|0
1631876400000|2021-09-17 11:00:00|2725.09|2725.09|2742.07|2742.07|2742.98|2742.98|2723.68|2723.68|0
1631880000000|2021-09-17 12:00:00|2742.01|2742.01|2750.8|2750.8|2753.36|2753.36|2739.52|2739.52|0
1631883600000|2021-09-17 13:00:00|2750.41|2750.41|2753.75|2753.75|2765.42|2765.42|2747.4|2747.4|0
1631887200000|2021-09-17 14:00:00|2753.79|2753.79|2731.74|2731.74|2756.53|2756.53|2727.66|2727.66|0
1631890800000|2021-09-17 15:00:00|2731.68|2731.68|2731.49|2731.49|2742.85|2742.85|2729.02|2729.02|0
1632121200000|2021-09-20 07:00:00|2682.18|2682.18|2662.3|2662.3|2686.78|2686.78|2659.25|2659.25|0
1632124800000|2021-09-20 08:00:00|2662.42|2662.42|2677.05|2677.05|2678.77|2678.77|2658.56|2658.56|0
1632128400000|2021-09-20 09:00:00|2676.84|2676.84|2663.98|2663.98|2676.84|2676.84|2657.26|2657.26|0
1632132000000|2021-09-20 10:00:00|2664.15|2664.15|2651.43|2651.43|2667.18|2667.18|2650.39|2650.39|0
1632135600000|2021-09-20 11:00:00|2651.88|2651.88|2656.67|2656.67|2660.92|2660.92|2642.77|2642.77|0
1632139200000|2021-09-20 12:00:00|2656.5|2656.5|2660.34|2660.34|2664.22|2664.22|2646.55|2646.55|0
1632142800000|2021-09-20 13:00:00|2660.51|2660.51|2656.77|2656.77|2672.63|2672.63|2653.04|2653.04|0
1632146400000|2021-09-20 14:00:00|2656.47|2656.47|2643.96|2643.96|2658.43|2658.43|2637.78|2637.78|0
1632150000000|2021-09-20 15:00:00|2643.79|2643.79|2640.54|2640.54|2650.29|2650.29|2635.08|2635.08|0
1632207600000|2021-09-21 07:00:00|2655.67|2655.67|2659.42|2659.42|2659.77|2659.77|2646.56|2646.56|0
1632211200000|2021-09-21 08:00:00|2659.53|2659.53|2651.65|2651.65|2667.82|2667.82|2651.24|2651.24|0
1632214800000|2021-09-21 09:00:00|2651.77|2651.77|2662.92|2662.92|2663.45|2663.45|2645.28|2645.28|0
1632218400000|2021-09-21 10:00:00|2662.98|2662.98|2657.72|2657.72|2666.72|2666.72|2656.69|2656.69|0
1632222000000|2021-09-21 11:00:00|2657.78|2657.78|2662.07|2662.07|2665.73|2665.73|2657.78|2657.78|0
1632225600000|2021-09-21 12:00:00|2662.15|2662.15|2655.22|2655.22|2668.64|2668.64|2654.72|2654.72|0
1632229200000|2021-09-21 13:00:00|2655.39|2655.39|2648.17|2648.17|2657.85|2657.85|2642.81|2642.81|0
1632232800000|2021-09-21 14:00:00|2648.34|2648.34|2614.91|2614.91|2650.3|2650.3|2614.49|2614.49|0
1632236400000|2021-09-21 15:00:00|2614.74|2614.74|2614.28|2614.28|2621.1|2621.1|2610.62|2610.62|0
1632294000000|2021-09-22 07:00:00|2668.25|2668.25|2670.38|2670.38|2675.04|2675.04|2664.98|2664.98|0
1632297600000|2021-09-22 08:00:00|2670.21|2670.21|2687.58|2687.58|2690.03|2690.03|2668.14|2668.14|0
1632301200000|2021-09-22 09:00:00|2687.62|2687.62|2699.3|2699.3|2699.3|2699.3|2685.06|2685.06|0
1632304800000|2021-09-22 10:00:00|2699.35|2699.35|2706.57|2706.57|2707.69|2707.69|2699.08|2699.08|0
1632308400000|2021-09-22 11:00:00|2706.46|2706.46|2712.86|2712.86|2717.68|2717.68|2705.24|2705.24|0
1632312000000|2021-09-22 12:00:00|2713.03|2713.03|2712.88|2712.88|2719.12|2719.12|2709.09|2709.09|0
1632315600000|2021-09-22 13:00:00|2712.72|2712.72|2725.18|2725.18|2730.14|2730.14|2706.39|2706.39|0
1632319200000|2021-09-22 14:00:00|2725.34|2725.34|2722.49|2722.49|2727.75|2727.75|2709.81|2709.81|0
1632322800000|2021-09-22 15:00:00|2722.54|2722.54|2722.26|2722.26|2726.92|2726.92|2720.44|2720.44|0
1632380400000|2021-09-23 07:00:00|2725.58|2725.58|2734.41|2734.41|2739.67|2739.67|2725.43|2725.43|0
1632384000000|2021-09-23 08:00:00|2734.46|2734.46|2735.08|2735.08|2741.71|2741.71|2734.46|2734.46|0
1632387600000|2021-09-23 09:00:00|2735.11|2735.11|2745|2745|2753.5|2753.5|2734.48|2734.48|0
1632391200000|2021-09-23 10:00:00|2744.67|2744.67|2733.46|2733.46|2751.49|2751.49|2731.65|2731.65|0
1632394800000|2021-09-23 11:00:00|2733.38|2733.38|2726.34|2726.34|2739.75|2739.75|2724.06|2724.06|0
1632398400000|2021-09-23 12:00:00|2726.67|2726.67|2730.51|2730.51|2733.48|2733.48|2717.59|2717.59|0
1632402000000|2021-09-23 13:00:00|2730.34|2730.34|2744.42|2744.42|2749.49|2749.49|2727.84|2727.84|0
1632405600000|2021-09-23 14:00:00|2744.53|2744.53|2750.84|2750.84|2752.29|2752.29|2743|2743|0
1632409200000|2021-09-23 15:00:00|2750.76|2750.76|2751.74|2751.74|2758.49|2758.49|2749.99|2749.99|0
1632466800000|2021-09-24 07:00:00|2731.94|2731.94|2728.81|2728.81|2739.91|2739.91|2728.64|2728.64|0
1632470400000|2021-09-24 08:00:00|2728.75|2728.75|2750|2750|2750|2750|2725.38|2725.38|0
1632474000000|2021-09-24 09:00:00|2750.17|2750.17|2741.69|2741.69|2752.58|2752.58|2740.29|2740.29|0
1632477600000|2021-09-24 10:00:00|2741.64|2741.64|2751.4|2751.4|2753.48|2753.48|2741.59|2741.59|0
1632481200000|2021-09-24 11:00:00|2751.49|2751.49|2752.79|2752.79|2758.39|2758.39|2750.77|2750.77|0
1632484800000|2021-09-24 12:00:00|2752.56|2752.56|2747.65|2747.65|2752.64|2752.64|2733.8|2733.8|0
1632488400000|2021-09-24 13:00:00|2747.59|2747.59|2764.14|2764.14|2766|2766|2745.29|2745.29|0
1632492000000|2021-09-24 14:00:00|2764.08|2764.08|2749.57|2749.57|2764.6|2764.6|2748.87|2748.87|0
1632495600000|2021-09-24 15:00:00|2749.41|2749.41|2750.06|2750.06|2754.12|2754.12|2748.45|2748.45|0
1632726000000|2021-09-27 07:00:00|2777.9|2777.9|2772.91|2772.91|2779.62|2779.62|2768.72|2768.72|0
1632729600000|2021-09-27 08:00:00|2772.79|2772.79|2777.91|2777.91|2778.33|2778.33|2768.03|2768.03|0
1632733200000|2021-09-27 09:00:00|2777.49|2777.49|2794|2794|2794.9|2794.9|2776.47|2776.47|0
1632736800000|2021-09-27 10:00:00|2794.16|2794.16|2787.85|2787.85|2796.56|2796.56|2785.22|2785.22|0
1632740400000|2021-09-27 11:00:00|2787.62|2787.62|2783.18|2783.18|2789.35|2789.35|2782.06|2782.06|0
1632744000000|2021-09-27 12:00:00|2782.58|2782.58|2782.83|2782.83|2792.18|2792.18|2780|2780|0
1632747600000|2021-09-27 13:00:00|2782.87|2782.87|2808.26|2808.26|2813.29|2813.29|2782.13|2782.13|0
1632751200000|2021-09-27 14:00:00|2808.23|2808.23|2809.24|2809.24|2815.1|2815.1|2801.63|2801.63|0
1632754800000|2021-09-27 15:00:00|2809.19|2809.19|2808.16|2808.16|2811.12|2811.12|2804.72|2804.72|0
1632812400000|2021-09-28 07:00:00|2810.86|2810.86|2800.08|2800.08|2811.25|2811.25|2782.9|2782.9|0
1632816000000|2021-09-28 08:00:00|2800.14|2800.14|2800.23|2800.23|2801.43|2801.43|2786.35|2786.35|0
1632819600000|2021-09-28 09:00:00|2800.34|2800.34|2801.97|2801.97|2811.8|2811.8|2799.62|2799.62|0
1632823200000|2021-09-28 10:00:00|2802.14|2802.14|2805.58|2805.58|2806.26|2806.26|2796.79|2796.79|0
1632826800000|2021-09-28 11:00:00|2805.97|2805.97|2809.6|2809.6|2811.93|2811.93|2803.12|2803.12|0
1632830400000|2021-09-28 12:00:00|2809.49|2809.49|2821.23|2821.23|2822.02|2822.02|2808.7|2808.7|0
1632834000000|2021-09-28 13:00:00|2820.9|2820.9|2817.43|2817.43|2834.08|2834.08|2815.24|2815.24|0
1632837600000|2021-09-28 14:00:00|2817.39|2817.39|2810.36|2810.36|2819.07|2819.07|2794.78|2794.78|0
1632841200000|2021-09-28 15:00:00|2810.58|2810.58|2804.05|2804.05|2811.09|2811.09|2802.47|2802.47|0
1632898800000|2021-09-29 07:00:00|2824.42|2824.42|2841.17|2841.17|2843.44|2843.44|2821.92|2821.92|0
1632902400000|2021-09-29 08:00:00|2841.39|2841.39|2836.35|2836.35|2842.17|2842.17|2829.69|2829.69|0
1632906000000|2021-09-29 09:00:00|2836.18|2836.18|2847.81|2847.81|2848.41|2848.41|2834.17|2834.17|0
1632909600000|2021-09-29 10:00:00|2847.48|2847.48|2829.56|2829.56|2849.18|2849.18|2828.98|2828.98|0
1632913200000|2021-09-29 11:00:00|2829.23|2829.23|2836.41|2836.41|2836.43|2836.43|2825.72|2825.72|0
1632916800000|2021-09-29 12:00:00|2836.35|2836.35|2842.18|2842.18|2845.05|2845.05|2835.99|2835.99|0
1632920400000|2021-09-29 13:00:00|2842.22|2842.22|2828.09|2828.09|2844.35|2844.35|2817.42|2817.42|0
1632924000000|2021-09-29 14:00:00|2828.58|2828.58|2849.94|2849.94|2852.09|2852.09|2826.47|2826.47|0
1632927600000|2021-09-29 15:00:00|2850.25|2850.25|2846.65|2846.65|2853.46|2853.46|2845.63|2845.63|0
1632985200000|2021-09-30 07:00:00|2842.65|2842.65|2847.27|2847.27|2852.58|2852.58|2837.46|2837.46|0
1632988800000|2021-09-30 08:00:00|2847.33|2847.33|2851.94|2851.94|2855.36|2855.36|2841.28|2841.28|0
1632992400000|2021-09-30 09:00:00|2852.69|2852.69|2843.16|2843.16|2856.9|2856.9|2842.14|2842.14|0
1632996000000|2021-09-30 10:00:00|2843.2|2843.2|2842.73|2842.73|2845.99|2845.99|2834.61|2834.61|0
1632999600000|2021-09-30 11:00:00|2842.84|2842.84|2842.27|2842.27|2848.13|2848.13|2835.98|2835.98|0
1633003200000|2021-09-30 12:00:00|2842.32|2842.32|2846.09|2846.09|2851.57|2851.57|2842.16|2842.16|0
1633006800000|2021-09-30 13:00:00|2846.04|2846.04|2842.45|2842.45|2853.75|2853.75|2840.99|2840.99|0
1633010400000|2021-09-30 14:00:00|2842.12|2842.12|2835.5|2835.5|2848.87|2848.87|2834.35|2834.35|0
1633014000000|2021-09-30 15:00:00|2835.44|2835.44|2846.21|2846.21|2846.63|2846.63|2833.75|2833.75|0
1633071600000|2021-10-01 07:00:00|2797.83|2797.83|2807.42|2807.42|2811.94|2811.94|2793.16|2793.16|0
1633075200000|2021-10-01 08:00:00|2806.93|2806.93|2807.95|2807.95|2807.95|2807.95|2784.64|2784.64|0
1633078800000|2021-10-01 09:00:00|2807.62|2807.62|2785.35|2785.35|2808.07|2808.07|2781.16|2781.16|0
1633082400000|2021-10-01 10:00:00|2785.52|2785.52|2788.84|2788.84|2788.85|2788.85|2778.66|2778.66|0
1633086000000|2021-10-01 11:00:00|2789.12|2789.12|2803.71|2803.71|2808.83|2808.83|2786.49|2786.49|0
1633089600000|2021-10-01 12:00:00|2803.66|2803.66|2799.02|2799.02|2812.89|2812.89|2797.79|2797.79|0
1633093200000|2021-10-01 13:00:00|2799.19|2799.19|2795.32|2795.32|2805.89|2805.89|2792.21|2792.21|0
1633096800000|2021-10-01 14:00:00|2795.49|2795.49|2796.88|2796.88|2814.7|2814.7|2789.1|2789.1|0
1633100400000|2021-10-01 15:00:00|2796.72|2796.72|2804.95|2804.95|2812.87|2812.87|2796.52|2796.52|0
1633417200000|2021-10-05 07:00:00|2822.39|2822.39|2820.86|2820.86|2823.58|2823.58|2820.35|2820.35|0
1633420800000|2021-10-05 08:00:00|2820.91|2820.91|2829.8|2829.8|2833.61|2833.61|2820.17|2820.17|0
1633424400000|2021-10-05 09:00:00|2829.81|2829.81|2821.75|2821.75|2830.79|2830.79|2815.34|2815.34|0
1633428000000|2021-10-05 10:00:00|2821.7|2821.7|2827.08|2827.08|2829.89|2829.89|2814.45|2814.45|0
1633431600000|2021-10-05 11:00:00|2826.97|2826.97|2843.36|2843.36|2843.36|2843.36|2823.99|2823.99|0
1633435200000|2021-10-05 12:00:00|2843.2|2843.2|2837.39|2837.39|2843.2|2843.2|2833.26|2833.26|0
1633438800000|2021-10-05 13:00:00|2837.45|2837.45|2841.45|2841.45|2844.55|2844.55|2829.33|2829.33|0
1633442400000|2021-10-05 14:00:00|2841.68|2841.68|2869.6|2869.6|2873.16|2873.16|2841.68|2841.68|0
1633446000000|2021-10-05 15:00:00|2869.64|2869.64|2868.04|2868.04|2872.74|2872.74|2865.69|2865.69|0
1633503600000|2021-10-06 07:00:00|2867.83|2867.83|2895.77|2895.77|2897.29|2897.29|2863.79|2863.79|0
1633507200000|2021-10-06 08:00:00|2895.93|2895.93|2899.85|2899.85|2909.71|2909.71|2886.24|2886.24|0
1633510800000|2021-10-06 09:00:00|2899.68|2899.68|2890.03|2890.03|2899.85|2899.85|2885.41|2885.41|0
1633514400000|2021-10-06 10:00:00|2890.14|2890.14|2892.86|2892.86|2899.67|2899.67|2886.92|2886.92|0
1633518000000|2021-10-06 11:00:00|2892.91|2892.91|2891.33|2891.33|2898.19|2898.19|2888.01|2888.01|0
1633521600000|2021-10-06 12:00:00|2891.27|2891.27|2902.95|2902.95|2909.05|2909.05|2890.18|2890.18|0
1633525200000|2021-10-06 13:00:00|2903.03|2903.03|2902.44|2902.44|2920.5|2920.5|2898.69|2898.69|0
1633528800000|2021-10-06 14:00:00|2902.77|2902.77|2902.01|2902.01|2910.04|2910.04|2890.92|2890.92|0
1633532400000|2021-10-06 15:00:00|2902.09|2902.09|2899.1|2899.1|2907.67|2907.67|2897.51|2897.51|0
1633590000000|2021-10-07 07:00:00|2917.98|2917.98|2905.02|2905.02|2924.58|2924.58|2902.4|2902.4|0
1633935600000|2021-10-11 07:00:00|2994.93|2994.93|3001.54|3001.54|3007.07|3007.07|2994.89|2994.89|0
1633939200000|2021-10-11 08:00:00|3001.37|3001.37|3004.19|3004.19|3007|3007|2995.27|2995.27|0
1633942800000|2021-10-11 09:00:00|3004.24|3004.24|3032.07|3032.07|3033.36|3033.36|3003.6|3003.6|0
1633946400000|2021-10-11 10:00:00|3031.91|3031.91|3027.05|3027.05|3034.06|3034.06|3014.98|3014.98|0
1633950000000|2021-10-11 11:00:00|3027.06|3027.06|3029.89|3029.89|3034.51|3034.51|3025.07|3025.07|0
1633953600000|2021-10-11 12:00:00|3029.66|3029.66|3028.27|3028.27|3031|3031|3024.86|3024.86|0
1633957200000|2021-10-11 13:00:00|3028.44|3028.44|3036.99|3036.99|3039.57|3039.57|3015.3|3015.3|0
1633960800000|2021-10-11 14:00:00|3037.05|3037.05|3031.32|3031.32|3037.83|3037.83|3026.41|3026.41|0
1633964400000|2021-10-11 15:00:00|3031.15|3031.15|3027.62|3027.62|3032.63|3032.63|3024.89|3024.89|0
1634022000000|2021-10-12 07:00:00|3003.05|3003.05|2999.65|2999.65|3006.95|3006.95|2993.84|2993.84|0
1634025600000|2021-10-12 08:00:00|2999.74|2999.74|3008.65|3008.65|3013.15|3013.15|2993.61|2993.61|0
1634029200000|2021-10-12 09:00:00|3008.71|3008.71|3011.64|3011.64|3013.48|3013.48|3000.56|3000.56|0
1634032800000|2021-10-12 10:00:00|3011.81|3011.81|3023.1|3023.1|3023.28|3023.28|3007.69|3007.69|0
1634036400000|2021-10-12 11:00:00|3022.98|3022.98|3015.31|3015.31|3023.26|3023.26|3011.7|3011.7|0
1634040000000|2021-10-12 12:00:00|3015.39|3015.39|3019.29|3019.29|3020.27|3020.27|3014.03|3014.03|0
1634043600000|2021-10-12 13:00:00|3019.23|3019.23|3023.29|3023.29|3029.92|3029.92|3011.56|3011.56|0
1634047200000|2021-10-12 14:00:00|3023.41|3023.41|3025.35|3025.35|3031.48|3031.48|3016.87|3016.87|0
1634050800000|2021-10-12 15:00:00|3025.56|3025.56|3033.9|3033.9|3034.92|3034.92|3024.77|3024.77|0
1634108400000|2021-10-13 07:00:00|3034.74|3034.74|3036.94|3036.94|3042.2|3042.2|3033.71|3033.71|0
1634112000000|2021-10-13 08:00:00|3036.99|3036.99|3027.33|3027.33|3038.14|3038.14|3025.34|3025.34|0
1634115600000|2021-10-13 09:00:00|3027.37|3027.37|3022.32|3022.32|3027.54|3027.54|3017.58|3017.58|0
1634119200000|2021-10-13 10:00:00|3022.37|3022.37|3025.37|3025.37|3026.2|3026.2|3019.66|3019.66|0
1634122800000|2021-10-13 11:00:00|3024.92|3024.92|3016.87|3016.87|3026.31|3026.31|3014.08|3014.08|0
1634126400000|2021-10-13 12:00:00|3018.04|3018.04|3017.27|3017.27|3032.35|3032.35|3016.82|3016.82|0
1634130000000|2021-10-13 13:00:00|3017.1|3017.1|2991.5|2991.5|3019.05|3019.05|2991.5|2991.5|0
1634133600000|2021-10-13 14:00:00|2991.33|2991.33|2995.86|2995.86|2998.99|2998.99|2977.36|2977.36|0
1634137200000|2021-10-13 15:00:00|2995.88|2995.88|2996.12|2996.12|3001.24|3001.24|2994.97|2994.97|0
1634194800000|2021-10-14 07:00:00|3017.89|3017.89|3012.31|3012.31|3017.89|3017.89|3005.42|3005.42|0
1634198400000|2021-10-14 08:00:00|3012.15|3012.15|3022.47|3022.47|3027.51|3027.51|3011.37|3011.37|0
1634202000000|2021-10-14 09:00:00|3022.64|3022.64|3026.43|3026.43|3030.49|3030.49|3018.28|3018.28|0
1634205600000|2021-10-14 10:00:00|3026.6|3026.6|3022.26|3022.26|3028.69|3028.69|3017.56|3017.56|0
1634209200000|2021-10-14 11:00:00|3022.38|3022.38|3020.74|3020.74|3022.71|3022.71|3017.92|3017.92|0
1634212800000|2021-10-14 12:00:00|3021.4|3021.4|3027.92|3027.92|3030.19|3030.19|3020.89|3020.89|0
1634216400000|2021-10-14 13:00:00|3028|3028|3021.02|3021.02|3035.74|3035.74|3018.12|3018.12|0
1634220000000|2021-10-14 14:00:00|3021.4|3021.4|3021.67|3021.67|3027.54|3027.54|3018.6|3018.6|0
1634223600000|2021-10-14 15:00:00|3021.62|3021.62|3016.45|3016.45|3021.82|3021.82|3014.28|3014.28|0
1634281200000|2021-10-15 07:00:00|3058.08|3058.08|3052.52|3052.52|3062.34|3062.34|3047.1|3047.1|0
1634284800000|2021-10-15 08:00:00|3052.69|3052.69|3050.91|3050.91|3058.82|3058.82|3047.42|3047.42|0
1634288400000|2021-10-15 09:00:00|3051.42|3051.42|3060.48|3060.48|3065.74|3065.74|3051.14|3051.14|0
1634292000000|2021-10-15 10:00:00|3060.33|3060.33|3057.88|3057.88|3062.96|3062.96|3056.03|3056.03|0
1634295600000|2021-10-15 11:00:00|3057.66|3057.66|3063.82|3063.82|3064.72|3064.72|3056.07|3056.07|0
1634299200000|2021-10-15 12:00:00|3063.8|3063.8|3071.8|3071.8|3072.28|3072.28|3063|3063|0
1634302800000|2021-10-15 13:00:00|3071.69|3071.69|3073.93|3073.93|3077.72|3077.72|3067.57|3067.57|0
1634306400000|2021-10-15 14:00:00|3073.53|3073.53|3058.86|3058.86|3073.53|3073.53|3051.63|3051.63|0
1634310000000|2021-10-15 15:00:00|3058.92|3058.92|3065.9|3065.9|3069.85|3069.85|3058.86|3058.86|0
1634540400000|2021-10-18 07:00:00|3069.69|3069.69|3070.06|3070.06|3072.72|3072.72|3066.35|3066.35|0
1634544000000|2021-10-18 08:00:00|3069.56|3069.56|3080.3|3080.3|3083.54|3083.54|3068.08|3068.08|0
1634547600000|2021-10-18 09:00:00|3080.32|3080.32|3073.11|3073.11|3081.44|3081.44|3071.04|3071.04|0
1634551200000|2021-10-18 10:00:00|3072.95|3072.95|3072.01|3072.01|3076.72|3076.72|3065.57|3065.57|0
1634554800000|2021-10-18 11:00:00|3071.93|3071.93|3067.6|3067.6|3076.86|3076.86|3067.05|3067.05|0
1634558400000|2021-10-18 12:00:00|3067.49|3067.49|3059.84|3059.84|3067.49|3067.49|3057.37|3057.37|0
1634562000000|2021-10-18 13:00:00|3059.67|3059.67|3070.24|3070.24|3072.85|3072.85|3058.26|3058.26|0
1634565600000|2021-10-18 14:00:00|3070.46|3070.46|3067.49|3067.49|3071.79|3071.79|3063.66|3063.66|0
1634569200000|2021-10-18 15:00:00|3067.54|3067.54|3072.13|3072.13|3074.79|3074.79|3066.71|3066.71|0
1634626800000|2021-10-19 07:00:00|3062.88|3062.88|3063.31|3063.31|3064.22|3064.22|3055.85|3055.85|0
1634630400000|2021-10-19 08:00:00|3063.14|3063.14|3070.55|3070.55|3073.46|3073.46|3059.02|3059.02|0
1634634000000|2021-10-19 09:00:00|3070.44|3070.44|3067.9|3067.9|3074.31|3074.31|3064.64|3064.64|0
1634637600000|2021-10-19 10:00:00|3067.81|3067.81|3069.53|3069.53|3073.28|3073.28|3066.93|3066.93|0
1634641200000|2021-10-19 11:00:00|3069.65|3069.65|3072.68|3072.68|3073.75|3073.75|3065.46|3065.46|0
1634644800000|2021-10-19 12:00:00|3072.85|3072.85|3077.32|3077.32|3077.7|3077.7|3071.5|3071.5|0
1634648400000|2021-10-19 13:00:00|3077.49|3077.49|3072.12|3072.12|3078.24|3078.24|3068.14|3068.14|0
1634652000000|2021-10-19 14:00:00|3072.17|3072.17|3074.85|3074.85|3076.89|3076.89|3069.23|3069.23|0
1634655600000|2021-10-19 15:00:00|3074.91|3074.91|3073.02|3073.02|3075.94|3075.94|3071.75|3071.75|0
1634713200000|2021-10-20 07:00:00|3073.05|3073.05|3062.57|3062.57|3073.89|3073.89|3058.71|3058.71|0
1634716800000|2021-10-20 08:00:00|3062.24|3062.24|3051.66|3051.66|3065.46|3065.46|3046.39|3046.39|0
1634720400000|2021-10-20 09:00:00|3051.58|3051.58|3047.46|3047.46|3053.33|3053.33|3044.66|3044.66|0
1634724000000|2021-10-20 10:00:00|3047.51|3047.51|3047.42|3047.42|3050.96|3050.96|3044.22|3044.22|0
1634727600000|2021-10-20 11:00:00|3047.09|3047.09|3040.39|3040.39|3050.25|3050.25|3039.7|3039.7|0
1634731200000|2021-10-20 12:00:00|3040.45|3040.45|3039.12|3039.12|3042.89|3042.89|3036.44|3036.44|0
1634734800000|2021-10-20 13:00:00|3039.28|3039.28|3050.29|3050.29|3055.08|3055.08|3036.92|3036.92|0
1634738400000|2021-10-20 14:00:00|3049.75|3049.75|3071.42|3071.42|3073.72|3073.72|3049.58|3049.58|0
1634742000000|2021-10-20 15:00:00|3071.53|3071.53|3066.19|3066.19|3074.14|3074.14|3065.56|3065.56|0
1634799600000|2021-10-21 07:00:00|3042.85|3042.85|3042.64|3042.64|3048.46|3048.46|3037.38|3037.38|0
1634803200000|2021-10-21 08:00:00|3043.25|3043.25|3036.92|3036.92|3044.97|3044.97|3032.26|3032.26|0
1634806800000|2021-10-21 09:00:00|3036.76|3036.76|3040.62|3040.62|3042.39|3042.39|3030.19|3030.19|0
1634810400000|2021-10-21 10:00:00|3040.6|3040.6|3035.99|3035.99|3042.96|3042.96|3031.56|3031.56|0
1634814000000|2021-10-21 11:00:00|3036.01|3036.01|3057.65|3057.65|3058.3|3058.3|3033.26|3033.26|0
1634817600000|2021-10-21 12:00:00|3057.48|3057.48|3053.7|3053.7|3057.88|3057.88|3050.34|3050.34|0
1634821200000|2021-10-21 13:00:00|3053.59|3053.59|3057.92|3057.92|3061.92|3061.92|3050.11|3050.11|0
1634824800000|2021-10-21 14:00:00|3057.88|3057.88|3055.96|3055.96|3062.09|3062.09|3054.14|3054.14|0
1634828400000|2021-10-21 15:00:00|3056.02|3056.02|3049.04|3049.04|3057.47|3057.47|3048.56|3048.56|0
1634886000000|2021-10-22 07:00:00|3047.8|3047.8|3056.17|3056.17|3057.6|3057.6|3046.86|3046.86|0
1634889600000|2021-10-22 08:00:00|3056.34|3056.34|3064.18|3064.18|3066.26|3066.26|3051.68|3051.68|0
1634893200000|2021-10-22 09:00:00|3064.01|3064.01|3066.72|3066.72|3067.9|3067.9|3059.21|3059.21|0
1634896800000|2021-10-22 10:00:00|3066.31|3066.31|3067.32|3067.32|3068.93|3068.93|3061.34|3061.34|0
1634900400000|2021-10-22 11:00:00|3067.41|3067.41|3076.49|3076.49|3077.16|3077.16|3065.96|3065.96|0
1634904000000|2021-10-22 12:00:00|3076.66|3076.66|3071.83|3071.83|3078.46|3078.46|3068.56|3068.56|0
1634907600000|2021-10-22 13:00:00|3071.55|3071.55|3080.61|3080.61|3082.16|3082.16|3063.42|3063.42|0
1634911200000|2021-10-22 14:00:00|3080.47|3080.47|3063.79|3063.79|3081.76|3081.76|3063.79|3063.79|0
1634914800000|2021-10-22 15:00:00|3063.68|3063.68|3065.15|3065.15|3070.21|3070.21|3062.94|3062.94|0
1635145200000|2021-10-25 07:00:00|3067.86|3067.86|3074.41|3074.41|3077.16|3077.16|3062.36|3062.36|0
1635148800000|2021-10-25 08:00:00|3074.68|3074.68|3089.28|3089.28|3092.72|3092.72|3065.59|3065.59|0
1635152400000|2021-10-25 09:00:00|3089.29|3089.29|3086.36|3086.36|3095.49|3095.49|3082.26|3082.26|0
1635156000000|2021-10-25 10:00:00|3086.35|3086.35|3092.93|3092.93|3097.57|3097.57|3083.87|3083.87|0
1635159600000|2021-10-25 11:00:00|3092.76|3092.76|3093.9|3093.9|3099.19|3099.19|3086.35|3086.35|0
1635163200000|2021-10-25 12:00:00|3094.07|3094.07|3091.37|3091.37|3096.44|3096.44|3088.39|3088.39|0
1635166800000|2021-10-25 13:00:00|3091.5|3091.5|3097.65|3097.65|3099.55|3099.55|3090.89|3090.89|0
1635170400000|2021-10-25 14:00:00|3097.49|3097.49|3084.25|3084.25|3099.38|3099.38|3080.64|3080.64|0
1635174000000|2021-10-25 15:00:00|3084.31|3084.31|3095.26|3095.26|3095.91|3095.91|3084.18|3084.18|0
1635231600000|2021-10-26 07:00:00|3097.75|3097.75|3099.88|3099.88|3100.62|3100.62|3085.21|3085.21|0
1635235200000|2021-10-26 08:00:00|3099.82|3099.82|3106.48|3106.48|3116.4|3116.4|3099.74|3099.74|0
1635238800000|2021-10-26 09:00:00|3106.81|3106.81|3109.07|3109.07|3114.16|3114.16|3103.66|3103.66|0
1635242400000|2021-10-26 10:00:00|3108.88|3108.88|3117.61|3117.61|3118.79|3118.79|3108.49|3108.49|0
1635246000000|2021-10-26 11:00:00|3117.72|3117.72|3115.17|3115.17|3118.14|3118.14|3109.74|3109.74|0
1635249600000|2021-10-26 12:00:00|3115|3115|3107.74|3107.74|3115.19|3115.19|3105.22|3105.22|0
1635253200000|2021-10-26 13:00:00|3107.56|3107.56|3117.22|3117.22|3123.33|3123.33|3105.84|3105.84|0
1635256800000|2021-10-26 14:00:00|3117.1|3117.1|3124.44|3124.44|3129.19|3129.19|3117.08|3117.08|0
1635260400000|2021-10-26 15:00:00|3124.38|3124.38|3124.3|3124.3|3125.12|3125.12|3117.22|3117.22|0
1635318000000|2021-10-27 07:00:00|3124.21|3124.21|3126.76|3126.76|3126.93|3126.93|3115.17|3115.17|0
1635321600000|2021-10-27 08:00:00|3126.88|3126.88|3104.4|3104.4|3128.64|3128.64|3102.36|3102.36|0
1635325200000|2021-10-27 09:00:00|3104.12|3104.12|3106.64|3106.64|3106.64|3106.64|3092.42|3092.42|0
1635328800000|2021-10-27 10:00:00|3106.53|3106.53|3110.58|3110.58|3113.94|3113.94|3105.57|3105.57|0
1635332400000|2021-10-27 11:00:00|3110.6|3110.6|3117.63|3117.63|3120.38|3120.38|3110.6|3110.6|0
1635336000000|2021-10-27 12:00:00|3117.65|3117.65|3105.54|3105.54|3118.01|3118.01|3097.12|3097.12|0
1635339600000|2021-10-27 13:00:00|3105.68|3105.68|3105.78|3105.78|3107.11|3107.11|3089.65|3089.65|0
1635343200000|2021-10-27 14:00:00|3106.12|3106.12|3103.16|3103.16|3123.62|3123.62|3098.38|3098.38|0
1635346800000|2021-10-27 15:00:00|3103.32|3103.32|3106.09|3106.09|3109.71|3109.71|3102.94|3102.94|0
1635404400000|2021-10-28 07:00:00|3108.48|3108.48|3091.68|3091.68|3109.9|3109.9|3089.28|3089.28|0
1635408000000|2021-10-28 08:00:00|3091.47|3091.47|3076.11|3076.11|3093.71|3093.71|3071.97|3071.97|0
1635411600000|2021-10-28 09:00:00|3075.95|3075.95|3089.43|3089.43|3093.14|3093.14|3067.07|3067.07|0
1635415200000|2021-10-28 10:00:00|3089.32|3089.32|3085.07|3085.07|3092.77|3092.77|3084.73|3084.73|0
1635418800000|2021-10-28 11:00:00|3085.12|3085.12|3091.44|3091.44|3094.5|3094.5|3081.36|3081.36|0
1635422400000|2021-10-28 12:00:00|3091.36|3091.36|3104.33|3104.33|3104.77|3104.77|3089.35|3089.35|0
1635426000000|2021-10-28 13:00:00|3104.16|3104.16|3095.74|3095.74|3104.26|3104.26|3086.96|3086.96|0
1635429600000|2021-10-28 14:00:00|3095.63|3095.63|3097.74|3097.74|3103.45|3103.45|3092.2|3092.2|0
1635433200000|2021-10-28 15:00:00|3097.68|3097.68|3087.53|3087.53|3099.68|3099.68|3086.71|3086.71|0
1635490800000|2021-10-29 07:00:00|3083.87|3083.87|3091.54|3091.54|3094.48|3094.48|3076.85|3076.85|0
1635494400000|2021-10-29 08:00:00|3091.77|3091.77|3111.21|3111.21|3111.65|3111.65|3091.77|3091.77|0
1635498000000|2021-10-29 09:00:00|3111.05|3111.05|3095.85|3095.85|3114.94|3114.94|3094.27|3094.27|0
1635501600000|2021-10-29 10:00:00|3095.88|3095.88|3094.51|3094.51|3098.97|3098.97|3085.16|3085.16|0
1635505200000|2021-10-29 11:00:00|3094.67|3094.67|3099.88|3099.88|3110.45|3110.45|3094.27|3094.27|0
1635508800000|2021-10-29 12:00:00|3099.97|3099.97|3104.88|3104.88|3112.08|3112.08|3099.67|3099.67|0
1635512400000|2021-10-29 13:00:00|3104.97|3104.97|3105.23|3105.23|3112.23|3112.23|3099.1|3099.1|0
1635516000000|2021-10-29 14:00:00|3105.26|3105.26|3100.47|3100.47|3106.58|3106.58|3097.28|3097.28|0
1635519600000|2021-10-29 15:00:00|3100.46|3100.46|3111.13|3111.13|3111.13|3111.13|3098.62|3098.62|0
1635753600000|2021-11-01 08:00:00|3113.62|3113.62|3125.55|3125.55|3132.9|3132.9|3113.56|3113.56|0
1635757200000|2021-11-01 09:00:00|3125.33|3125.33|3128.72|3128.72|3136.85|3136.85|3121.84|3121.84|0
1635760800000|2021-11-01 10:00:00|3128.83|3128.83|3123.38|3123.38|3131.7|3131.7|3120.19|3120.19|0
1635764400000|2021-11-01 11:00:00|3123.36|3123.36|3129.98|3129.98|3135.37|3135.37|3123.34|3123.34|0
1635768000000|2021-11-01 12:00:00|3130.15|3130.15|3135.88|3135.88|3138.65|3138.65|3129.43|3129.43|0
1635771600000|2021-11-01 13:00:00|3135.75|3135.75|3133.94|3133.94|3140.86|3140.86|3127.27|3127.27|0
1635775200000|2021-11-01 14:00:00|3133.61|3133.61|3132.39|3132.39|3136.08|3136.08|3129.4|3129.4|0
1635778800000|2021-11-01 15:00:00|3132.51|3132.51|3135.43|3135.43|3137.16|3137.16|3131.25|3131.25|0
1635782400000|2021-11-01 16:00:00|3135.29|3135.29|3137.67|3137.67|3139.91|3139.91|3134.56|3134.56|0
1635840000000|2021-11-02 08:00:00|3108.66|3108.66|3090.7|3090.7|3109.18|3109.18|3090.29|3090.29|0
1635843600000|2021-11-02 09:00:00|3090.53|3090.53|3082.09|3082.09|3093.4|3093.4|3074.49|3074.49|0
1635847200000|2021-11-02 10:00:00|3082.42|3082.42|3092.41|3092.41|3093.06|3093.06|3071.51|3071.51|0
1635850800000|2021-11-02 11:00:00|3092.08|3092.08|3084.99|3084.99|3092.18|3092.18|3078.22|3078.22|0
1635854400000|2021-11-02 12:00:00|3084.94|3084.94|3073.9|3073.9|3090.18|3090.18|3073.73|3073.73|0
1635858000000|2021-11-02 13:00:00|3074.06|3074.06|3081.1|3081.1|3082.05|3082.05|3067.28|3067.28|0
1635861600000|2021-11-02 14:00:00|3081.43|3081.43|3096.6|3096.6|3097.16|3097.16|3081.43|3081.43|0
1635865200000|2021-11-02 15:00:00|3096.48|3096.48|3092.48|3092.48|3103.27|3103.27|3090.55|3090.55|0
1635868800000|2021-11-02 16:00:00|3092.64|3092.64|3102.2|3102.2|3102.29|3102.29|3092.64|3092.64|0
1635926400000|2021-11-03 08:00:00|3093.92|3093.92|3086.28|3086.28|3104.84|3104.84|3084.29|3084.29|0
1635930000000|2021-11-03 09:00:00|3086.33|3086.33|3085.42|3085.42|3089.1|3089.1|3081.66|3081.66|0
1635933600000|2021-11-03 10:00:00|3085.09|3085.09|3094.83|3094.83|3095.59|3095.59|3084.45|3084.45|0
1635937200000|2021-11-03 11:00:00|3094.79|3094.79|3087.74|3087.74|3095.12|3095.12|3084.5|3084.5|0
1635940800000|2021-11-03 12:00:00|3087.72|3087.72|3085.56|3085.56|3087.72|3087.72|3081.98|3081.98|0
1635944400000|2021-11-03 13:00:00|3085.6|3085.6|3095.26|3095.26|3096.13|3096.13|3080.81|3080.81|0
1635948000000|2021-11-03 14:00:00|3095.75|3095.75|3098.39|3098.39|3100.27|3100.27|3089.51|3089.51|0
1635951600000|2021-11-03 15:00:00|3098.23|3098.23|3095.89|3095.89|3101.04|3101.04|3090.23|3090.23|0
1635955200000|2021-11-03 16:00:00|3095.78|3095.78|3090.94|3090.94|3096.87|3096.87|3088.83|3088.83|0
1636012800000|2021-11-04 08:00:00|3098.03|3098.03|3100.24|3100.24|3102.96|3102.96|3089.79|3089.79|0
1636016400000|2021-11-04 09:00:00|3100.07|3100.07|3093.87|3093.87|3107.27|3107.27|3092.51|3092.51|0
1636020000000|2021-11-04 10:00:00|3094.04|3094.04|3091.77|3091.77|3100.93|3100.93|3091.12|3091.12|0
1636023600000|2021-11-04 11:00:00|3091.73|3091.73|3089.54|3089.54|3095|3095|3085.95|3085.95|0
1636027200000|2021-11-04 12:00:00|3089.59|3089.59|3040.36|3040.36|3092.49|3092.49|3038.83|3038.83|0
1636030800000|2021-11-04 13:00:00|3040.31|3040.31|3006.44|3006.44|3048.05|3048.05|3005.56|3005.56|0
1636034400000|2021-11-04 14:00:00|3006.48|3006.48|2995.07|2995.07|3011.75|3011.75|2994.3|2994.3|0
1636038000000|2021-11-04 15:00:00|2994.88|2994.88|3002.7|3002.7|3003.84|3003.84|2987.15|2987.15|0
1636041600000|2021-11-04 16:00:00|3002.64|3002.64|2996.5|2996.5|3002.73|3002.73|2994.22|2994.22|0
1636099200000|2021-11-05 08:00:00|3020.54|3020.54|3019.69|3019.69|3027.63|3027.63|3005.92|3005.92|0
1636102800000|2021-11-05 09:00:00|3019.8|3019.8|3021.44|3021.44|3027.24|3027.24|3016.39|3016.39|0
1636106400000|2021-11-05 10:00:00|3021.55|3021.55|3036.03|3036.03|3036.03|3036.03|3017.19|3017.19|0
1636110000000|2021-11-05 11:00:00|3035.98|3035.98|3038.62|3038.62|3046.01|3046.01|3034.53|3034.53|0
1636113600000|2021-11-05 12:00:00|3038.51|3038.51|3043.8|3043.8|3046.31|3046.31|3025.71|3025.71|0
1636117200000|2021-11-05 13:00:00|3043.63|3043.63|3037.76|3037.76|3051.16|3051.16|3036.95|3036.95|0
1636120800000|2021-11-05 14:00:00|3037.51|3037.51|3032.71|3032.71|3038.9|3038.9|3021.17|3021.17|0
1636124400000|2021-11-05 15:00:00|3032.87|3032.87|3028|3028|3040.31|3040.31|3025.71|3025.71|0
1636128000000|2021-11-05 16:00:00|3027.96|3027.96|3026.89|3026.89|3030.57|3030.57|3025.15|3025.15|0
1636358400000|2021-11-08 08:00:00|3006.72|3006.72|3013.44|3013.44|3018.56|3018.56|3002.94|3002.94|0
1636362000000|2021-11-08 09:00:00|3013.33|3013.33|3032.95|3032.95|3035.5|3035.5|3012.18|3012.18|0
1636365600000|2021-11-08 10:00:00|3032.79|3032.79|3038.64|3038.64|3039.18|3039.18|3022.08|3022.08|0
1636369200000|2021-11-08 11:00:00|3038.69|3038.69|3024.39|3024.39|3039.38|3039.38|3024.34|3024.34|0
1636372800000|2021-11-08 12:00:00|3024.2|3024.2|3019.16|3019.16|3029.03|3029.03|3019|3019|0
1636376400000|2021-11-08 13:00:00|3019.18|3019.18|3018.84|3018.84|3019.96|3019.96|3015.58|3015.58|0
1636380000000|2021-11-08 14:00:00|3018.9|3018.9|3037.56|3037.56|3043.76|3043.76|3018.75|3018.75|0
1636383600000|2021-11-08 15:00:00|3037.45|3037.45|3035.4|3035.4|3038.98|3038.98|3022.38|3022.38|0
1636387200000|2021-11-08 16:00:00|3035.39|3035.39|3025.25|3025.25|3037.36|3037.36|3024.99|3024.99|0
1636444800000|2021-11-09 08:00:00|3002.96|3002.96|3003.34|3003.34|3008.03|3008.03|2997.58|2997.58|0
1636448400000|2021-11-09 09:00:00|3003.18|3003.18|3005.35|3005.35|3010.24|3010.24|3000.25|3000.25|0
1636452000000|2021-11-09 10:00:00|3005.29|3005.29|3004.42|3004.42|3011.07|3011.07|3002.79|3002.79|0
1636455600000|2021-11-09 11:00:00|3004.25|3004.25|3001.24|3001.24|3008.25|3008.25|2998.96|2998.96|0
1636459200000|2021-11-09 12:00:00|3001.57|3001.57|3001.41|3001.41|3006.8|3006.8|2998.32|2998.32|0
1636462800000|2021-11-09 13:00:00|3001.9|3001.9|2995.09|2995.09|3003.05|3003.05|2993.16|2993.16|0
1636466400000|2021-11-09 14:00:00|2995.15|2995.15|2975.92|2975.92|2997.3|2997.3|2975.42|2975.42|0
1636470000000|2021-11-09 15:00:00|2975.64|2975.64|2976.51|2976.51|2984.91|2984.91|2974.41|2974.41|0
1636473600000|2021-11-09 16:00:00|2976.57|2976.57|2980.13|2980.13|2983.04|2983.04|2976|2976|0
1636531200000|2021-11-10 08:00:00|2992.21|2992.21|2995.1|2995.1|3000.45|3000.45|2988.33|2988.33|0
1636534800000|2021-11-10 09:00:00|2995.26|2995.26|2999.01|2999.01|3001.24|3001.24|2982.33|2982.33|0
1636538400000|2021-11-10 10:00:00|2999.07|2999.07|3013.96|3013.96|3014.45|3014.45|2995.45|2995.45|0
1636542000000|2021-11-10 11:00:00|3014.13|3014.13|2995.73|2995.73|3015.82|3015.82|2995.26|2995.26|0
1636545600000|2021-11-10 12:00:00|2995.4|2995.4|2999.01|2999.01|3000.74|3000.74|2991.35|2991.35|0
1636549200000|2021-11-10 13:00:00|2999.15|2999.15|3007.69|3007.69|3013.77|3013.77|2995.89|2995.89|0
1636552800000|2021-11-10 14:00:00|3007.61|3007.61|3005.4|3005.4|3014.53|3014.53|2997.84|2997.84|0
1636556400000|2021-11-10 15:00:00|3005.6|3005.6|3006.21|3006.21|3011.92|3011.92|2998.33|2998.33|0
1636560000000|2021-11-10 16:00:00|3006.38|3006.38|3001.97|3001.97|3007.57|3007.57|3001.07|3001.07|0
1636617600000|2021-11-11 08:00:00|3049.55|3049.55|3046.94|3046.94|3059.59|3059.59|3045.37|3045.37|0
1636621200000|2021-11-11 09:00:00|3047.08|3047.08|3038.66|3038.66|3047.58|3047.58|3035.86|3035.86|0
1636624800000|2021-11-11 10:00:00|3038.69|3038.69|3032.11|3032.11|3040.17|3040.17|3030.4|3030.4|0
1636628400000|2021-11-11 11:00:00|3032.16|3032.16|3025.93|3025.93|3034.64|3034.64|3025.82|3025.82|0
1636632000000|2021-11-11 12:00:00|3025.77|3025.77|3025.9|3025.9|3026.89|3026.89|3020.93|3020.93|0
1636635600000|2021-11-11 13:00:00|3025.84|3025.84|3029.54|3029.54|3030.74|3030.74|3023.4|3023.4|0
1636639200000|2021-11-11 14:00:00|3029.59|3029.59|3038.05|3038.05|3043.73|3043.73|3027.75|3027.75|0
1636642800000|2021-11-11 15:00:00|3038.11|3038.11|3045.27|3045.27|3048.35|3048.35|3037.02|3037.02|0
1636646400000|2021-11-11 16:00:00|3045.38|3045.38|3045.92|3045.92|3048.82|3048.82|3043.66|3043.66|0
1636704000000|2021-11-12 08:00:00|3039.95|3039.95|3038.15|3038.15|3043.48|3043.48|3034.85|3034.85|0
1636707600000|2021-11-12 09:00:00|3038.16|3038.16|3032.94|3032.94|3044.07|3044.07|3030.57|3030.57|0
1636711200000|2021-11-12 10:00:00|3032.9|3032.9|3040.98|3040.98|3044.17|3044.17|3030.34|3030.34|0
1636714800000|2021-11-12 11:00:00|3040.92|3040.92|3038.04|3038.04|3042.51|3042.51|3034.5|3034.5|0
1636718400000|2021-11-12 12:00:00|3038.15|3038.15|3026.2|3026.2|3038.15|3038.15|3024.57|3024.57|0
1636722000000|2021-11-12 13:00:00|3026.53|3026.53|3033.66|3033.66|3034.52|3034.52|3024.14|3024.14|0
1636725600000|2021-11-12 14:00:00|3033.61|3033.61|3033|3033|3037.53|3037.53|3024.53|3024.53|0
1636729200000|2021-11-12 15:00:00|3032.83|3032.83|3025.5|3025.5|3033.49|3033.49|3021.17|3021.17|0
1636732800000|2021-11-12 16:00:00|3025.94|3025.94|3031.73|3031.73|3033.53|3033.53|3025.83|3025.83|0
1636963200000|2021-11-15 08:00:00|3024.36|3024.36|3040.8|3040.8|3045.96|3045.96|3018.76|3018.76|0
1636966800000|2021-11-15 09:00:00|3040.72|3040.72|3047.88|3047.88|3049.38|3049.38|3037.28|3037.28|0
1636970400000|2021-11-15 10:00:00|3048.11|3048.11|3045.54|3045.54|3050.58|3050.58|3040.38|3040.38|0
1636974000000|2021-11-15 11:00:00|3043.69|3043.69|3051.56|3051.56|3060.1|3060.1|3037.65|3037.65|0
1636977600000|2021-11-15 12:00:00|3051.15|3051.15|3048.06|3048.06|3053.37|3053.37|3047.35|3047.35|0
1636981200000|2021-11-15 13:00:00|3048.11|3048.11|3052.84|3052.84|3054.38|3054.38|3044.51|3044.51|0
1636984800000|2021-11-15 14:00:00|3053.07|3053.07|3057.94|3057.94|3061.43|3061.43|3046.83|3046.83|0
1636988400000|2021-11-15 15:00:00|3057.77|3057.77|3050.87|3050.87|3057.86|3057.86|3045.42|3045.42|0
1636992000000|2021-11-15 16:00:00|3050.71|3050.71|3049.31|3049.31|3054|3054|3048.46|3048.46|0
1637049600000|2021-11-16 08:00:00|3055.54|3055.54|3058.21|3058.21|3067.01|3067.01|3054.69|3054.69|0
1637053200000|2021-11-16 09:00:00|3058.01|3058.01|3063.73|3063.73|3063.95|3063.95|3053.94|3053.94|0
1637056800000|2021-11-16 10:00:00|3063.56|3063.56|3058.05|3058.05|3063.75|3063.75|3055.84|3055.84|0
1637060400000|2021-11-16 11:00:00|3058.13|3058.13|3062.87|3062.87|3065.12|3065.12|3058.08|3058.08|0
1637064000000|2021-11-16 12:00:00|3062.99|3062.99|3056.96|3056.96|3064.5|3064.5|3055.21|3055.21|0
1637067600000|2021-11-16 13:00:00|3057.07|3057.07|3067.66|3067.66|3070.72|3070.72|3056.84|3056.84|0
1637071200000|2021-11-16 14:00:00|3067.16|3067.16|3069.67|3069.67|3072.62|3072.62|3056.55|3056.55|0
1637074800000|2021-11-16 15:00:00|3070|3070|3059.59|3059.59|3073.48|3073.48|3058.84|3058.84|0
1637078400000|2021-11-16 16:00:00|3059.31|3059.31|3072.82|3072.82|3072.98|3072.98|3059.16|3059.16|0
1637136000000|2021-11-17 08:00:00|3078.59|3078.59|3089.74|3089.74|3092.65|3092.65|3077.89|3077.89|0
1637139600000|2021-11-17 09:00:00|3089.58|3089.58|3071.58|3071.58|3092.21|3092.21|3068.53|3068.53|0
1637143200000|2021-11-17 10:00:00|3071.6|3071.6|3074.35|3074.35|3078.51|3078.51|3070.67|3070.67|0
1637146800000|2021-11-17 11:00:00|3074.24|3074.24|3077.27|3077.27|3081.18|3081.18|3067.43|3067.43|0
1637150400000|2021-11-17 12:00:00|3077.38|3077.38|3080.98|3080.98|3084.41|3084.41|3076.62|3076.62|0
1637154000000|2021-11-17 13:00:00|3081.15|3081.15|3086.15|3086.15|3087.83|3087.83|3079.43|3079.43|0
1637157600000|2021-11-17 14:00:00|3086.04|3086.04|3079.34|3079.34|3093.31|3093.31|3077.8|3077.8|0
1637161200000|2021-11-17 15:00:00|3079.17|3079.17|3080.27|3080.27|3084.06|3084.06|3075.32|3075.32|0
1637164800000|2021-11-17 16:00:00|3080.11|3080.11|3071.05|3071.05|3080.48|3080.48|3070.87|3070.87|0
1637222400000|2021-11-18 08:00:00|3052.68|3052.68|3068.23|3068.23|3070.86|3070.86|3052.68|3052.68|0
1637226000000|2021-11-18 09:00:00|3068.24|3068.24|3079.57|3079.57|3079.8|3079.8|3068.24|3068.24|0
1637229600000|2021-11-18 10:00:00|3079.68|3079.68|3076.64|3076.64|3081.47|3081.47|3075.1|3075.1|0
1637233200000|2021-11-18 11:00:00|3076.65|3076.65|3073.85|3073.85|3076.79|3076.79|3072.42|3072.42|0
1637236800000|2021-11-18 12:00:00|3073.79|3073.79|3076.88|3076.88|3078.61|3078.61|3069.24|3069.24|0
1637240400000|2021-11-18 13:00:00|3076.86|3076.86|3060.96|3060.96|3076.86|3076.86|3060.08|3060.08|0
1637244000000|2021-11-18 14:00:00|3061.01|3061.01|3066.78|3066.78|3073.95|3073.95|3057.15|3057.15|0
1637247600000|2021-11-18 15:00:00|3066.61|3066.61|3057.39|3057.39|3067.56|3067.56|3049.08|3049.08|0
1637251200000|2021-11-18 16:00:00|3057.34|3057.34|3060.02|3060.02|3063.38|3063.38|3055.31|3055.31|0
1637308800000|2021-11-19 08:00:00|3067.08|3067.08|3066.61|3066.61|3077.81|3077.81|3063.48|3063.48|0
1637312400000|2021-11-19 09:00:00|3066.5|3066.5|3017.26|3017.26|3069.15|3069.15|3016.62|3016.62|0
1637316000000|2021-11-19 10:00:00|3017.37|3017.37|3004.51|3004.51|3024.91|3024.91|3002.38|3002.38|0
1637319600000|2021-11-19 11:00:00|3004.25|3004.25|2990.92|2990.92|3011.47|3011.47|2988.97|2988.97|0
1637323200000|2021-11-19 12:00:00|2990.76|2990.76|2990.62|2990.62|2996.27|2996.27|2984.96|2984.96|0
1637326800000|2021-11-19 13:00:00|2991.06|2991.06|2989.44|2989.44|2998.87|2998.87|2980.8|2980.8|0
1637330400000|2021-11-19 14:00:00|2989.17|2989.17|2993.31|2993.31|3016.37|3016.37|2983.6|2983.6|0
1637334000000|2021-11-19 15:00:00|2993.37|2993.37|3007.75|3007.75|3013.85|3013.85|2988.03|2988.03|0
1637337600000|2021-11-19 16:00:00|3007.58|3007.58|3016.29|3016.29|3016.69|3016.69|3006.94|3006.94|0
1637568000000|2021-11-22 08:00:00|3026.23|3026.23|3026.99|3026.99|3038.52|3038.52|3019.18|3019.18|0
1637571600000|2021-11-22 09:00:00|3026.91|3026.91|3037.88|3037.88|3037.91|3037.91|3020.85|3020.85|0
1637575200000|2021-11-22 10:00:00|3037.87|3037.87|3047.99|3047.99|3051.52|3051.52|3037.75|3037.75|0
1637578800000|2021-11-22 11:00:00|3048.32|3048.32|3032.52|3032.52|3052.43|3052.43|3029.41|3029.41|0
1637582400000|2021-11-22 12:00:00|3031.83|3031.83|3024.61|3024.61|3039.01|3039.01|3023.76|3023.76|0
1637586000000|2021-11-22 13:00:00|3024.73|3024.73|3022.36|3022.36|3026.85|3026.85|3012.68|3012.68|0
1637589600000|2021-11-22 14:00:00|3022.3|3022.3|3036.05|3036.05|3045.76|3045.76|3022.03|3022.03|0
1637593200000|2021-11-22 15:00:00|3035.89|3035.89|3052.01|3052.01|3055.74|3055.74|3035.85|3035.85|0
1637596800000|2021-11-22 16:00:00|3051.95|3051.95|3053.87|3053.87|3054.49|3054.49|3048.79|3048.79|0
1637654400000|2021-11-23 08:00:00|3047.45|3047.45|3032.92|3032.92|3051.15|3051.15|3023.58|3023.58|0
1637658000000|2021-11-23 09:00:00|3033.03|3033.03|3045.25|3045.25|3050.74|3050.74|3023.72|3023.72|0
1637661600000|2021-11-23 10:00:00|3045.3|3045.3|3051.5|3051.5|3053.3|3053.3|3040.71|3040.71|0
1637665200000|2021-11-23 11:00:00|3051.38|3051.38|3059.56|3059.56|3059.61|3059.61|3044.37|3044.37|0
1637668800000|2021-11-23 12:00:00|3059.27|3059.27|3065.3|3065.3|3065.3|3065.3|3051.84|3051.84|0
1637672400000|2021-11-23 13:00:00|3064.81|3064.81|3069.06|3069.06|3071.05|3071.05|3059.91|3059.91|0
1637676000000|2021-11-23 14:00:00|3068.9|3068.9|3086.04|3086.04|3093.95|3093.95|3067.92|3067.92|0
1637679600000|2021-11-23 15:00:00|3086.32|3086.32|3074.68|3074.68|3093.99|3093.99|3074.67|3074.67|0
1637683200000|2021-11-23 16:00:00|3075.01|3075.01|3067.68|3067.68|3076.34|3076.34|3067.46|3067.46|0
1637740800000|2021-11-24 08:00:00|3072.5|3072.5|3087.55|3087.55|3091.83|3091.83|3072.49|3072.49|0
1637744400000|2021-11-24 09:00:00|3087.5|3087.5|3079.49|3079.49|3088.19|3088.19|3069.61|3069.61|0
1637748000000|2021-11-24 10:00:00|3079.72|3079.72|3065.08|3065.08|3082.27|3082.27|3063.57|3063.57|0
1637751600000|2021-11-24 11:00:00|3065.24|3065.24|3075.21|3075.21|3076.78|3076.78|3063.96|3063.96|0
1637755200000|2021-11-24 12:00:00|3074.88|3074.88|3076.51|3076.51|3078.87|3078.87|3072|3072|0
1637758800000|2021-11-24 13:00:00|3076.62|3076.62|3063.32|3063.32|3079.74|3079.74|3062.39|3062.39|0
1637762400000|2021-11-24 14:00:00|3063.04|3063.04|3072.93|3072.93|3074.86|3074.86|3056.44|3056.44|0
1637766000000|2021-11-24 15:00:00|3072.95|3072.95|3066.39|3066.39|3074.82|3074.82|3057.63|3057.63|0
1637769600000|2021-11-24 16:00:00|3066.22|3066.22|3063.25|3063.25|3071.59|3071.59|3062.14|3062.14|0
1637827200000|2021-11-25 08:00:00|3065.96|3065.96|3046.99|3046.99|3065.96|3065.96|3043.02|3043.02|0
1637830800000|2021-11-25 09:00:00|3047.02|3047.02|3057.96|3057.96|3058.7|3058.7|3045.54|3045.54|0
1637834400000|2021-11-25 10:00:00|3058.46|3058.46|3074.79|3074.79|3075.43|3075.43|3056.16|3056.16|0
1637838000000|2021-11-25 11:00:00|3074.9|3074.9|3070.34|3070.34|3075.35|3075.35|3067.58|3067.58|0
1637841600000|2021-11-25 12:00:00|3070.22|3070.22|3063.91|3063.91|3070.22|3070.22|3063.42|3063.42|0
1637845200000|2021-11-25 13:00:00|3064.13|3064.13|3066.71|3066.71|3067.37|3067.37|3062.1|3062.1|0
1637848800000|2021-11-25 14:00:00|3066.88|3066.88|3071.67|3071.67|3072.41|3072.41|3062.59|3062.59|0
1637852400000|2021-11-25 15:00:00|3072.14|3072.14|3076.94|3076.94|3079.35|3079.35|3069.11|3069.11|0
1637856000000|2021-11-25 16:00:00|3077.1|3077.1|3076.73|3076.73|3078.23|3078.23|3073.02|3073.02|0
1637913600000|2021-11-26 08:00:00|2942.32|2942.32|2948.4|2948.4|2952.63|2952.63|2913.09|2913.09|0
1637917200000|2021-11-26 09:00:00|2948.62|2948.62|2925.7|2925.7|2948.62|2948.62|2918.26|2918.26|0
1637920800000|2021-11-26 10:00:00|2925.53|2925.53|2923.46|2923.46|2947.44|2947.44|2917.74|2917.74|0
1637924400000|2021-11-26 11:00:00|2923.68|2923.68|2922.93|2922.93|2931.31|2931.31|2910.44|2910.44|0
1637928000000|2021-11-26 12:00:00|2923.56|2923.56|2915.73|2915.73|2930.71|2930.71|2914.48|2914.48|0
1637931600000|2021-11-26 13:00:00|2915.95|2915.95|2896.94|2896.94|2920.25|2920.25|2893.72|2893.72|0
1637935200000|2021-11-26 14:00:00|2896.78|2896.78|2877.09|2877.09|2903.57|2903.57|2868.04|2868.04|0
1637938800000|2021-11-26 15:00:00|2876.98|2876.98|2863.94|2863.94|2882.01|2882.01|2862.2|2862.2|0
1637942400000|2021-11-26 16:00:00|2863.76|2863.76|2853.61|2853.61|2872.06|2872.06|2853.24|2853.24|0
1638172800000|2021-11-29 08:00:00|2889.66|2889.66|2887.53|2887.53|2902.19|2902.19|2881.48|2881.48|0
1638176400000|2021-11-29 09:00:00|2887.3|2887.3|2887.27|2887.27|2899.68|2899.68|2878.2|2878.2|0
1638180000000|2021-11-29 10:00:00|2887.1|2887.1|2902.56|2902.56|2911.47|2911.47|2886.06|2886.06|0
1638183600000|2021-11-29 11:00:00|2902.78|2902.78|2916.96|2916.96|2920.7|2920.7|2902.77|2902.77|0
1638187200000|2021-11-29 12:00:00|2917.21|2917.21|2920.11|2920.11|2921.91|2921.91|2908.15|2908.15|0
1638190800000|2021-11-29 13:00:00|2920|2920|2928.55|2928.55|2929.72|2929.72|2914.66|2914.66|0
1638194400000|2021-11-29 14:00:00|2928.38|2928.38|2903.76|2903.76|2933.62|2933.62|2900.1|2900.1|0
1638198000000|2021-11-29 15:00:00|2903.71|2903.71|2890|2890|2904.91|2904.91|2880.53|2880.53|0
1638201600000|2021-11-29 16:00:00|2889.96|2889.96|2885.05|2885.05|2893.64|2893.64|2883.71|2883.71|0
1638259200000|2021-11-30 08:00:00|2850.56|2850.56|2857.22|2857.22|2860.63|2860.63|2838.58|2838.58|0
1638262800000|2021-11-30 09:00:00|2857.14|2857.14|2849.45|2849.45|2857.63|2857.63|2835.78|2835.78|0
1638266400000|2021-11-30 10:00:00|2849.79|2849.79|2861.45|2861.45|2865.02|2865.02|2839.89|2839.89|0
1638270000000|2021-11-30 11:00:00|2861.62|2861.62|2877.64|2877.64|2880.46|2880.46|2859.63|2859.63|0
1638273600000|2021-11-30 12:00:00|2877.55|2877.55|2883.77|2883.77|2892.2|2892.2|2875.66|2875.66|0
1638277200000|2021-11-30 13:00:00|2883.72|2883.72|2901.79|2901.79|2902.89|2902.89|2877.66|2877.66|0
1638280800000|2021-11-30 14:00:00|2901.52|2901.52|2887.54|2887.54|2901.74|2901.74|2880.73|2880.73|0
1638284400000|2021-11-30 15:00:00|2887.45|2887.45|2899.05|2899.05|2912.15|2912.15|2882.68|2882.68|0
1638288000000|2021-11-30 16:00:00|2899.11|2899.11|2904.88|2904.88|2920.46|2920.46|2894.78|2894.78|0
1638345600000|2021-12-01 08:00:00|2928.38|2928.38|2964.26|2964.26|2965.04|2965.04|2921.59|2921.59|0
1638349200000|2021-12-01 09:00:00|2963.93|2963.93|2953.5|2953.5|2964.66|2964.66|2946.87|2946.87|0
1638352800000|2021-12-01 10:00:00|2954|2954|2957.94|2957.94|2962.62|2962.62|2952.48|2952.48|0
1638356400000|2021-12-01 11:00:00|2958.43|2958.43|2963.9|2963.9|2964.02|2964.02|2945.83|2945.83|0
1638360000000|2021-12-01 12:00:00|2963.62|2963.62|2959.51|2959.51|2969.77|2969.77|2956.78|2956.78|0
1638363600000|2021-12-01 13:00:00|2959.67|2959.67|2966.86|2966.86|2967.48|2967.48|2956.3|2956.3|0
1638367200000|2021-12-01 14:00:00|2966.82|2966.82|2954.95|2954.95|2968.32|2968.32|2944.78|2944.78|0
1638370800000|2021-12-01 15:00:00|2954.62|2954.62|2954.64|2954.64|2962.27|2962.27|2943.59|2943.59|0
1638374400000|2021-12-01 16:00:00|2954.69|2954.69|2961.58|2961.58|2967.04|2967.04|2951.86|2951.86|0
1638432000000|2021-12-02 08:00:00|2937.95|2937.95|2946.67|2946.67|2948.07|2948.07|2925.73|2925.73|0
1638435600000|2021-12-02 09:00:00|2946.61|2946.61|2960.7|2960.7|2962.04|2962.04|2941.96|2941.96|0
1638439200000|2021-12-02 10:00:00|2960.81|2960.81|2951.89|2951.89|2961.01|2961.01|2931.83|2931.83|0
1638442800000|2021-12-02 11:00:00|2951.95|2951.95|2941.52|2941.52|2952.87|2952.87|2936.16|2936.16|0
1638446400000|2021-12-02 12:00:00|2941.75|2941.75|2929.62|2929.62|2949.43|2949.43|2924.54|2924.54|0
1638450000000|2021-12-02 13:00:00|2929.46|2929.46|2933.88|2933.88|2945.31|2945.31|2928.76|2928.76|0
1638453600000|2021-12-02 14:00:00|2933.72|2933.72|2950.98|2950.98|2955.33|2955.33|2928.77|2928.77|0
1638457200000|2021-12-02 15:00:00|2951.03|2951.03|2966.82|2966.82|2968.35|2968.35|2944.21|2944.21|0
1638460800000|2021-12-02 16:00:00|2966.6|2966.6|2960.18|2960.18|2968.22|2968.22|2958.61|2958.61|0
1638518400000|2021-12-03 08:00:00|2972.92|2972.92|2957.35|2957.35|2978.08|2978.08|2956.16|2956.16|0
1638522000000|2021-12-03 09:00:00|2957.51|2957.51|2946.32|2946.32|2958.84|2958.84|2945.74|2945.74|0
1638525600000|2021-12-03 10:00:00|2946.15|2946.15|2941.66|2941.66|2946.38|2946.38|2930.52|2930.52|0
1638529200000|2021-12-03 11:00:00|2941.49|2941.49|2947.33|2947.33|2948.48|2948.48|2936.83|2936.83|0
1638532800000|2021-12-03 12:00:00|2946.94|2946.94|2945.59|2945.59|2954.92|2954.92|2945.18|2945.18|0
1638536400000|2021-12-03 13:00:00|2945.65|2945.65|2953.71|2953.71|2957.05|2957.05|2940.38|2940.38|0
1638540000000|2021-12-03 14:00:00|2953.82|2953.82|2952.1|2952.1|2965.36|2965.36|2949.21|2949.21|0
1638543600000|2021-12-03 15:00:00|2952.26|2952.26|2955.06|2955.06|2976.8|2976.8|2952.06|2952.06|0
1638547200000|2021-12-03 16:00:00|2954.83|2954.83|2945.8|2945.8|2959.3|2959.3|2944.97|2944.97|0
1638777600000|2021-12-06 08:00:00|2963.89|2963.89|2971.07|2971.07|2979.58|2979.58|2963.18|2963.18|0
1638781200000|2021-12-06 09:00:00|2971.02|2971.02|2976.1|2976.1|2983.86|2983.86|2969.79|2969.79|0
1638784800000|2021-12-06 10:00:00|2976.18|2976.18|2968.18|2968.18|2976.32|2976.32|2959.84|2959.84|0
1638788400000|2021-12-06 11:00:00|2968.13|2968.13|2974.66|2974.66|2974.88|2974.88|2967.69|2967.69|0
1638792000000|2021-12-06 12:00:00|2974.44|2974.44|2968.69|2968.69|2975.33|2975.33|2966.44|2966.44|0
1638795600000|2021-12-06 13:00:00|2968.8|2968.8|2969.16|2969.16|2973.89|2973.89|2966.92|2966.92|0
1638799200000|2021-12-06 14:00:00|2969.1|2969.1|2967.7|2967.7|2974.75|2974.75|2960.66|2960.66|0
1638802800000|2021-12-06 15:00:00|2967.58|2967.58|2986.96|2986.96|2987.05|2987.05|2965.25|2965.25|0
1638806400000|2021-12-06 16:00:00|2986.25|2986.25|2980.5|2980.5|2986.41|2986.41|2977.67|2977.67|0
1638864000000|2021-12-07 08:00:00|2999|2999|3011.54|3011.54|3018.3|3018.3|2992.69|2992.69|0
1638867600000|2021-12-07 09:00:00|3011.37|3011.37|3004.22|3004.22|3013.8|3013.8|2994.55|2994.55|0
1638871200000|2021-12-07 10:00:00|3004.31|3004.31|3005.61|3005.61|3008.36|3008.36|3000.58|3000.58|0
1638874800000|2021-12-07 11:00:00|3005.45|3005.45|3002.67|3002.67|3010|3010|3001.82|3001.82|0
1638777600000|2021-12-06 08:00:00|2963.89|2963.89|2971.07|2971.07|2979.58|2979.58|2963.18|2963.18|0
1638781200000|2021-12-06 09:00:00|2971.02|2971.02|2976.1|2976.1|2983.86|2983.86|2969.79|2969.79|0
1638784800000|2021-12-06 10:00:00|2976.18|2976.18|2968.18|2968.18|2976.32|2976.32|2959.84|2959.84|0
1638788400000|2021-12-06 11:00:00|2968.13|2968.13|2974.66|2974.66|2974.88|2974.88|2967.69|2967.69|0
1638792000000|2021-12-06 12:00:00|2974.44|2974.44|2968.69|2968.69|2975.33|2975.33|2966.44|2966.44|0
1638795600000|2021-12-06 13:00:00|2968.8|2968.8|2969.16|2969.16|2973.89|2973.89|2966.92|2966.92|0
1638799200000|2021-12-06 14:00:00|2969.1|2969.1|2967.7|2967.7|2974.75|2974.75|2960.66|2960.66|0
1638802800000|2021-12-06 15:00:00|2967.58|2967.58|2986.96|2986.96|2987.05|2987.05|2965.25|2965.25|0
1638806400000|2021-12-06 16:00:00|2986.25|2986.25|2980.5|2980.5|2986.41|2986.41|2977.67|2977.67|0
1638864000000|2021-12-07 08:00:00|2999|2999|3011.54|3011.54|3018.3|3018.3|2992.69|2992.69|0
1638867600000|2021-12-07 09:00:00|3011.37|3011.37|3004.22|3004.22|3013.8|3013.8|2994.55|2994.55|0
1638871200000|2021-12-07 10:00:00|3004.31|3004.31|3005.61|3005.61|3008.36|3008.36|3000.58|3000.58|0
1638874800000|2021-12-07 11:00:00|3005.45|3005.45|3002.67|3002.67|3010|3010|3001.82|3001.82|0
1638878400000|2021-12-07 12:00:00|3001.96|3001.96|2998.16|2998.16|3004.77|3004.77|2996.67|2996.67|0
1638882000000|2021-12-07 13:00:00|2997.93|2997.93|3006.83|3006.83|3010.71|3010.71|2997.93|2997.93|0
1638885600000|2021-12-07 14:00:00|3006.95|3006.95|3018.03|3018.03|3023.07|3023.07|3001.06|3001.06|0
1638889200000|2021-12-07 15:00:00|3018.19|3018.19|3014.57|3014.57|3022.83|3022.83|3010.59|3010.59|0
1638892800000|2021-12-07 16:00:00|3014.51|3014.51|3014.29|3014.29|3019.48|3019.48|3012.15|3012.15|0
1638950400000|2021-12-08 08:00:00|3013.8|3013.8|3016.95|3016.95|3018.06|3018.06|3005.08|3005.08|0
1638954000000|2021-12-08 09:00:00|3017.04|3017.04|3008.35|3008.35|3017.72|3017.72|3003.83|3003.83|0
1638957600000|2021-12-08 10:00:00|3008.68|3008.68|2973.35|2973.35|3009.18|3009.18|2971.65|2971.65|0
1638961200000|2021-12-08 11:00:00|2973.38|2973.38|2998.78|2998.78|3012.73|3012.73|2964.2|2964.2|0
1638964800000|2021-12-08 12:00:00|2998.83|2998.83|2991.53|2991.53|3007.37|3007.37|2984.82|2984.82|0
1638968400000|2021-12-08 13:00:00|2991.64|2991.64|3000.76|3000.76|3005.77|3005.77|2988.05|2988.05|0
1638972000000|2021-12-08 14:00:00|3000.59|3000.59|3013.09|3013.09|3018.58|3018.58|2995.19|2995.19|0
1638975600000|2021-12-08 15:00:00|3013.21|3013.21|3006.19|3006.19|3022.1|3022.1|3005.77|3005.77|0
1638979200000|2021-12-08 16:00:00|3006.36|3006.36|3001.86|3001.86|3009.71|3009.71|3001.27|3001.27|0
1639036800000|2021-12-09 08:00:00|2987.56|2987.56|2971.61|2971.61|2997.07|2997.07|2971.12|2971.12|0
1639040400000|2021-12-09 09:00:00|2972.01|2972.01|2983.24|2983.24|2989.02|2989.02|2972.01|2972.01|0
1639044000000|2021-12-09 10:00:00|2983.18|2983.18|2987.94|2987.94|2988.21|2988.21|2974.95|2974.95|0
1639047600000|2021-12-09 11:00:00|2988.44|2988.44|2987.77|2987.77|2992.15|2992.15|2983.78|2983.78|0
1639051200000|2021-12-09 12:00:00|2987.66|2987.66|2968.77|2968.77|2989.96|2989.96|2964.1|2964.1|0
1639054800000|2021-12-09 13:00:00|2968.85|2968.85|2974.68|2974.68|2974.91|2974.91|2965.59|2965.59|0
1639058400000|2021-12-09 14:00:00|2974.85|2974.85|2979.42|2979.42|2982.31|2982.31|2969.72|2969.72|0
1639062000000|2021-12-09 15:00:00|2979.25|2979.25|2981.36|2981.36|2988.87|2988.87|2974.85|2974.85|0
1639065600000|2021-12-09 16:00:00|2981.37|2981.37|2982.03|2982.03|2982.43|2982.43|2977.27|2977.27|0
1639123200000|2021-12-10 08:00:00|2969.27|2969.27|2977.98|2977.98|2978.7|2978.7|2966.86|2966.86|0
1639126800000|2021-12-10 09:00:00|2978.37|2978.37|2986.67|2986.67|2986.89|2986.89|2974.49|2974.49|0
1639130400000|2021-12-10 10:00:00|2986.78|2986.78|2981.39|2981.39|2986.89|2986.89|2976.72|2976.72|0
1639134000000|2021-12-10 11:00:00|2981.34|2981.34|2984.53|2984.53|2986.76|2986.76|2975.43|2975.43|0
1639137600000|2021-12-10 12:00:00|2984.7|2984.7|2982.56|2982.56|2984.71|2984.71|2978.71|2978.71|0
1639141200000|2021-12-10 13:00:00|2982.4|2982.4|2978.39|2978.39|2984.27|2984.27|2975.63|2975.63|0
1639144800000|2021-12-10 14:00:00|2978.23|2978.23|2969.44|2969.44|2983.61|2983.61|2969.44|2969.44|0
1639148400000|2021-12-10 15:00:00|2969.6|2969.6|2964.82|2964.82|2973.47|2973.47|2962.6|2962.6|0
1639152000000|2021-12-10 16:00:00|2964.94|2964.94|2964.7|2964.7|2965.68|2965.68|2957.47|2957.47|0
1639382400000|2021-12-13 08:00:00|2954.99|2954.99|2955.04|2955.04|2968.04|2968.04|2951.17|2951.17|0
1639386000000|2021-12-13 09:00:00|2955.03|2955.03|2954.2|2954.2|2959.52|2959.52|2951.19|2951.19|0
1639389600000|2021-12-13 10:00:00|2954.43|2954.43|2944.83|2944.83|2954.86|2954.86|2942.49|2942.49|0
1639393200000|2021-12-13 11:00:00|2944.87|2944.87|2948.12|2948.12|2953.27|2953.27|2942.98|2942.98|0
1639396800000|2021-12-13 12:00:00|2948.28|2948.28|2945.4|2945.4|2948.28|2948.28|2937.74|2937.74|0
1639400400000|2021-12-13 13:00:00|2945.93|2945.93|2935.61|2935.61|2947.35|2947.35|2934.75|2934.75|0
1639404000000|2021-12-13 14:00:00|2935.32|2935.32|2909.05|2909.05|2935.33|2935.33|2905.31|2905.31|0
1639407600000|2021-12-13 15:00:00|2908.5|2908.5|2894.25|2894.25|2916.27|2916.27|2891.7|2891.7|0
1639411200000|2021-12-13 16:00:00|2894.08|2894.08|2892.81|2892.81|2895.32|2895.32|2888.39|2888.39|0
1639468800000|2021-12-14 08:00:00|2912.38|2912.38|2927.13|2927.13|2932.2|2932.2|2911.5|2911.5|0
1639472400000|2021-12-14 09:00:00|2927.1|2927.1|2921.26|2921.26|2940.89|2940.89|2920.44|2920.44|0
1639476000000|2021-12-14 10:00:00|2921.43|2921.43|2926.01|2926.01|2928.4|2928.4|2917.04|2917.04|0
1639479600000|2021-12-14 11:00:00|2925.92|2925.92|2925.31|2925.31|2935.23|2935.23|2921.67|2921.67|0
1639483200000|2021-12-14 12:00:00|2924.98|2924.98|2925.86|2925.86|2930.06|2930.06|2922.45|2922.45|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2923.57|2923.57|2932.28|2932.28|2920.44|2920.44|0
1639490400000|2021-12-14 14:00:00|2923.53|2923.53|2936.43|2936.43|2939.68|2939.68|2911.93|2911.93|0
1639494000000|2021-12-14 15:00:00|2936.31|2936.31|2931.11|2931.11|2946.45|2946.45|2929.55|2929.55|0
1639497600000|2021-12-14 16:00:00|2931.22|2931.22|2930.68|2930.68|2932.28|2932.28|2924.78|2924.78|0
1639555200000|2021-12-15 08:00:00|2928.92|2928.92|2934.41|2934.41|2941.39|2941.39|2928.92|2928.92|0
1639558800000|2021-12-15 09:00:00|2934.69|2934.69|2927.16|2927.16|2937.81|2937.81|2921.85|2921.85|0
1639562400000|2021-12-15 10:00:00|2927.5|2927.5|2939.19|2939.19|2939.24|2939.24|2926.36|2926.36|0
1639566000000|2021-12-15 11:00:00|2939.25|2939.25|2938.66|2938.66|2942.64|2942.64|2934.4|2934.4|0
1639569600000|2021-12-15 12:00:00|2938.49|2938.49|2935.47|2935.47|2943.2|2943.2|2935.41|2935.41|0
1639573200000|2021-12-15 13:00:00|2935.41|2935.41|2934.79|2934.79|2938.22|2938.22|2930.22|2930.22|0
1639576800000|2021-12-15 14:00:00|2934.68|2934.68|2912.31|2912.31|2934.68|2934.68|2904.67|2904.67|0
1639580400000|2021-12-15 15:00:00|2912.2|2912.2|2912.93|2912.93|2914.58|2914.58|2902.45|2902.45|0
1639584000000|2021-12-15 16:00:00|2912.88|2912.88|2907.32|2907.32|2914.1|2914.1|2904.19|2904.19|0
1639641600000|2021-12-16 08:00:00|2936.1|2936.1|2927.41|2927.41|2939.67|2939.67|2927.41|2927.41|0
1639645200000|2021-12-16 09:00:00|2927.24|2927.24|2931.05|2931.05|2933.96|2933.96|2926.49|2926.49|0
1639648800000|2021-12-16 10:00:00|2931.22|2931.22|2935.15|2935.15|2936.55|2936.55|2924.77|2924.77|0
1639652400000|2021-12-16 11:00:00|2934.98|2934.98|2941.71|2941.71|2941.84|2941.84|2927.81|2927.81|0
1639656000000|2021-12-16 12:00:00|2941.6|2941.6|3013.07|3013.07|3014.39|3014.39|2935.72|2935.72|0
1639659600000|2021-12-16 13:00:00|3013.5|3013.5|3008.49|3008.49|3015.03|3015.03|3003.2|3003.2|0
1639663200000|2021-12-16 14:00:00|3008.39|3008.39|2980.91|2980.91|3009.46|3009.46|2978.91|2978.91|0
1639666800000|2021-12-16 15:00:00|2980.96|2980.96|3008.37|3008.37|3011.9|3011.9|2977.2|2977.2|0
1639670400000|2021-12-16 16:00:00|3008.53|3008.53|3005.81|3005.81|3011.55|3011.55|3003.67|3003.67|0
1639728000000|2021-12-17 08:00:00|2998.12|2998.12|3006.16|3006.16|3014.86|3014.86|2995.74|2995.74|0
1639731600000|2021-12-17 09:00:00|3006.57|3006.57|3009.53|3009.53|3010.8|3010.8|2993.93|2993.93|0
1639735200000|2021-12-17 10:00:00|3009.64|3009.64|3016.93|3016.93|3020.48|3020.48|3000.97|3000.97|0
1639738800000|2021-12-17 11:00:00|3017.14|3017.14|3012.83|3012.83|3019.44|3019.44|3011.12|3011.12|0
1639742400000|2021-12-17 12:00:00|3012.85|3012.85|2995.37|2995.37|3014.58|3014.58|2994.37|2994.37|0
1639746000000|2021-12-17 13:00:00|2995.25|2995.25|2994.42|2994.42|2999.26|2999.26|2989.85|2989.85|0
1639749600000|2021-12-17 14:00:00|2994.36|2994.36|2981.02|2981.02|2998.58|2998.58|2971.59|2971.59|0
1639753200000|2021-12-17 15:00:00|2980.86|2980.86|2977.56|2977.56|2984.13|2984.13|2959.86|2959.86|0
1639756800000|2021-12-17 16:00:00|2977.4|2977.4|2982.71|2982.71|2987.03|2987.03|2976|2976|0
1639987200000|2021-12-20 08:00:00|2927.41|2927.41|2914.92|2914.92|2940.57|2940.57|2910.72|2910.72|0
1639990800000|2021-12-20 09:00:00|2914.87|2914.87|2935.97|2935.97|2935.97|2935.97|2908.35|2908.35|0
1639994400000|2021-12-20 10:00:00|2936.08|2936.08|2962.44|2962.44|2962.44|2962.44|2936.08|2936.08|0
1639998000000|2021-12-20 11:00:00|2962.54|2962.54|2971.12|2971.12|2971.53|2971.53|2960.8|2960.8|0
1640001600000|2021-12-20 12:00:00|2971.18|2971.18|2959.78|2959.78|2971.56|2971.56|2958.08|2958.08|0
1640005200000|2021-12-20 13:00:00|2959.94|2959.94|2963.65|2963.65|2964.09|2964.09|2955.97|2955.97|0
1640008800000|2021-12-20 14:00:00|2963.59|2963.59|2956.2|2956.2|2974.07|2974.07|2944.69|2944.69|0
1640012400000|2021-12-20 15:00:00|2956.37|2956.37|2951.34|2951.34|2975.59|2975.59|2948.35|2948.35|0
1640016000000|2021-12-20 16:00:00|2951.45|2951.45|2950.51|2950.51|2951.87|2951.87|2944.21|2944.21|0
1640073600000|2021-12-21 08:00:00|2973.75|2973.75|2975.69|2975.69|2979.78|2979.78|2961.56|2961.56|0
1640077200000|2021-12-21 09:00:00|2975.36|2975.36|2969.82|2969.82|2980.28|2980.28|2969.66|2969.66|0
1640080800000|2021-12-21 10:00:00|2969.99|2969.99|2982.35|2982.35|2984.3|2984.3|2968.58|2968.58|0
1640084400000|2021-12-21 11:00:00|2982.27|2982.27|2977.91|2977.91|2985.44|2985.44|2977.32|2977.32|0
1640088000000|2021-12-21 12:00:00|2977.82|2977.82|2977.68|2977.68|2981.06|2981.06|2973.48|2973.48|0
1640091600000|2021-12-21 13:00:00|2977.8|2977.8|2984.31|2984.31|2988.36|2988.36|2976.41|2976.41|0
1640095200000|2021-12-21 14:00:00|2984.14|2984.14|2992.37|2992.37|2995.21|2995.21|2982.59|2982.59|0
1640098800000|2021-12-21 15:00:00|2992.49|2992.49|2995.41|2995.41|3001.02|3001.02|2991.81|2991.81|0
1640102400000|2021-12-21 16:00:00|2995.42|2995.42|2995.37|2995.37|2997.69|2997.69|2992.04|2992.04|0
1640160000000|2021-12-22 08:00:00|2991.61|2991.61|2993.57|2993.57|2997.33|2997.33|2990.62|2990.62|0
1640163600000|2021-12-22 09:00:00|2993.53|2993.53|3006.38|3006.38|3008.85|3008.85|2990.05|2990.05|0
1640167200000|2021-12-22 10:00:00|3006.42|3006.42|3009.56|3009.56|3015.59|3015.59|3005.55|3005.55|0
1640170800000|2021-12-22 11:00:00|3009.5|3009.5|3016.45|3016.45|3016.45|3016.45|3008.65|3008.65|0
1640174400000|2021-12-22 12:00:00|3016.62|3016.62|3009.56|3009.56|3018.07|3018.07|3005.23|3005.23|0
1640178000000|2021-12-22 13:00:00|3009.54|3009.54|3001.3|3001.3|3009.76|3009.76|2997.99|2997.99|0
1640181600000|2021-12-22 14:00:00|3001.26|3001.26|3009.99|3009.99|3012.7|3012.7|2998.84|2998.84|0
1640185200000|2021-12-22 15:00:00|3009.88|3009.88|3004.4|3004.4|3018.61|3018.61|3002.48|3002.48|0
1640188800000|2021-12-22 16:00:00|3004.13|3004.13|3005.86|3005.86|3005.89|3005.89|2999.55|2999.55|0
1640246400000|2021-12-23 08:00:00|3022.53|3022.53|3039.91|3039.91|3042.64|3042.64|3019.7|3019.7|0
1640250000000|2021-12-23 09:00:00|3040.03|3040.03|3040.63|3040.63|3042.45|3042.45|3032.31|3032.31|0
1640253600000|2021-12-23 10:00:00|3040.86|3040.86|3036.56|3036.56|3041.18|3041.18|3035.11|3035.11|0
1640257200000|2021-12-23 11:00:00|3036.73|3036.73|3037.72|3037.72|3042.13|3042.13|3032.74|3032.74|0
1640260800000|2021-12-23 12:00:00|3038.05|3038.05|3038.21|3038.21|3039.99|3039.99|3035.77|3035.77|0
1640264400000|2021-12-23 13:00:00|3038.04|3038.04|3038.94|3038.94|3039.78|3039.78|3033.51|3033.51|0
1640268000000|2021-12-23 14:00:00|3039.05|3039.05|3049.27|3049.27|3050.74|3050.74|3035.54|3035.54|0
1640271600000|2021-12-23 15:00:00|3048.94|3048.94|3047.07|3047.07|3049|3049|3041.82|3041.82|0
1640275200000|2021-12-23 16:00:00|3047.23|3047.23|3045.21|3045.21|3048.66|3048.66|3044.42|3044.42|0
1640332800000|2021-12-24 08:00:00|3047.82|3047.82|3056.85|3056.85|3057.6|3057.6|3045.72|3045.72|0
1640336400000|2021-12-24 09:00:00|3056.86|3056.86|3057.58|3057.58|3058.73|3058.73|3055.19|3055.19|0
1640340000000|2021-12-24 10:00:00|3057.71|3057.71|3058.67|3058.67|3060.25|3060.25|3057.71|3057.71|0
1640343600000|2021-12-24 11:00:00|3056.74|3056.74|3057.79|3057.79|3059|3059|3055.3|3055.3|0
1640347200000|2021-12-24 12:00:00|3058.02|3058.02|3046.28|3046.28|3058.63|3058.63|3042.4|3042.4|0
1640764800000|2021-12-29 08:00:00|3071.95|3071.95|3071.09|3071.09|3074.35|3074.35|3060.52|3060.52|0
1640768400000|2021-12-29 09:00:00|3070.93|3070.93|3068.28|3068.28|3074.65|3074.65|3063.96|3063.96|0
1640772000000|2021-12-29 10:00:00|3068.11|3068.11|3063.27|3063.27|3072.39|3072.39|3061.24|3061.24|0
1640775600000|2021-12-29 11:00:00|3062.52|3062.52|3057.13|3057.13|3066.69|3066.69|3054.67|3054.67|0
1640779200000|2021-12-29 12:00:00|3057.86|3057.86|3054.66|3054.66|3059.21|3059.21|3053.55|3053.55|0
1640782800000|2021-12-29 13:00:00|3054.71|3054.71|3061.34|3061.34|3061.66|3061.66|3054.52|3054.52|0
1640786400000|2021-12-29 14:00:00|3061.39|3061.39|3059.35|3059.35|3065.96|3065.96|3056.03|3056.03|0
1640790000000|2021-12-29 15:00:00|3059.47|3059.47|3059.16|3059.16|3062.36|3062.36|3055.52|3055.52|0
1640793600000|2021-12-29 16:00:00|3059.11|3059.11|3054.28|3054.28|3060.34|3060.34|3052.94|3052.94|0
1640851200000|2021-12-30 08:00:00|3053.92|3053.92|3056.82|3056.82|3057.38|3057.38|3051.06|3051.06|0
1640854800000|2021-12-30 09:00:00|3056.98|3056.98|3060.17|3060.17|3060.84|3060.84|3055.71|3055.71|0
1640858400000|2021-12-30 10:00:00|3060.15|3060.15|3054.6|3054.6|3061.41|3061.41|3049.67|3049.67|0
1640862000000|2021-12-30 11:00:00|3054.97|3054.97|3059.38|3059.38|3059.38|3059.38|3051.2|3051.2|0
1640865600000|2021-12-30 12:00:00|3059.32|3059.32|3058.96|3058.96|3060.54|3060.54|3057.47|3057.47|0
1640869200000|2021-12-30 13:00:00|3059.01|3059.01|3064.32|3064.32|3064.53|3064.53|3058.05|3058.05|0
1640872800000|2021-12-30 14:00:00|3064.27|3064.27|3066.78|3066.78|3070.61|3070.61|3059.08|3059.08|0
1640876400000|2021-12-30 15:00:00|3066.95|3066.95|3064.51|3064.51|3067.91|3067.91|3061.41|3061.41|0
1640880000000|2021-12-30 16:00:00|3064.47|3064.47|3062.42|3062.42|3068.8|3068.8|3061.35|3061.35|0
1640937600000|2021-12-31 08:00:00|3052.13|3052.13|3049.88|3049.88|3054.07|3054.07|3047.6|3047.6|0
1640941200000|2021-12-31 09:00:00|3049.38|3049.38|3048.94|3048.94|3051.03|3051.03|3045.98|3045.98|0
1640944800000|2021-12-31 10:00:00|3048.88|3048.88|3042.17|3042.17|3049.6|3049.6|3041.1|3041.1|0
1640948400000|2021-12-31 11:00:00|3042.15|3042.15|3040.22|3040.22|3043.7|3043.7|3038.21|3038.21|0
1640952000000|2021-12-31 12:00:00|3040.31|3040.31|3047.63|3047.63|3052.58|3052.58|3034.03|3034.03|0
1641283200000|2022-01-04 08:00:00|3104.3|3104.3|3153.75|3153.75|3156.38|3156.38|3104.25|3104.25|0
1641286800000|2022-01-04 09:00:00|3153.64|3153.64|3142.71|3142.71|3162.77|3162.77|3136.07|3136.07|0
1641290400000|2022-01-04 10:00:00|3142.84|3142.84|3152.71|3152.71|3158.97|3158.97|3142.84|3142.84|0
1641294000000|2022-01-04 11:00:00|3152.34|3152.34|3160.5|3160.5|3161.86|3161.86|3147.92|3147.92|0
1641297600000|2022-01-04 12:00:00|3160.51|3160.51|3164.02|3164.02|3166.81|3166.81|3158.88|3158.88|0
1641301200000|2022-01-04 13:00:00|3164.19|3164.19|3162.93|3162.93|3168.91|3168.91|3155.08|3155.08|0
1641304800000|2022-01-04 14:00:00|3162.77|3162.77|3190.31|3190.31|3196.49|3196.49|3160.62|3160.62|0
1641308400000|2022-01-04 15:00:00|3191.25|3191.25|3191.28|3191.28|3200.26|3200.26|3179.74|3179.74|0
1641312000000|2022-01-04 16:00:00|3191.34|3191.34|3188.65|3188.65|3193.34|3193.34|3185.39|3185.39|0
1641369600000|2022-01-05 08:00:00|3182.61|3182.61|3194.08|3194.08|3197.8|3197.8|3182.16|3182.16|0
1641373200000|2022-01-05 09:00:00|3194.12|3194.12|3205.07|3205.07|3206.02|3206.02|3189.57|3189.57|0
1641376800000|2022-01-05 10:00:00|3205.12|3205.12|3206.9|3206.9|3209.9|3209.9|3203.01|3203.01|0
1641380400000|2022-01-05 11:00:00|3206.84|3206.84|3207.01|3207.01|3209.15|3209.15|3204.28|3204.28|0
1641384000000|2022-01-05 12:00:00|3206.84|3206.84|3207.76|3207.76|3211.86|3211.86|3205.44|3205.44|0
1641387600000|2022-01-05 13:00:00|3207.74|3207.74|3198.98|3198.98|3211.61|3211.61|3198.89|3198.89|0
1641391200000|2022-01-05 14:00:00|3199.09|3199.09|3207|3207|3207.05|3207.05|3198.32|3198.32|0
1641394800000|2022-01-05 15:00:00|3206.98|3206.98|3206.83|3206.83|3211.05|3211.05|3204.99|3204.99|0
1641398400000|2022-01-05 16:00:00|3206.82|3206.82|3199.45|3199.45|3208.43|3208.43|3197.86|3197.86|0
1641456000000|2022-01-06 08:00:00|3188.55|3188.55|3203.55|3203.55|3205.68|3205.68|3188.11|3188.11|0
1641459600000|2022-01-06 09:00:00|3203.53|3203.53|3206.95|3206.95|3215.7|3215.7|3201.65|3201.65|0
1641463200000|2022-01-06 10:00:00|3207.06|3207.06|3259.32|3259.32|3259.76|3259.76|3207.06|3207.06|0
1641466800000|2022-01-06 11:00:00|3259.98|3259.98|3253.43|3253.43|3260.6|3260.6|3245.96|3245.96|0
1641470400000|2022-01-06 12:00:00|3253.26|3253.26|3251.4|3251.4|3255.92|3255.92|3244.55|3244.55|0
1641474000000|2022-01-06 13:00:00|3251.48|3251.48|3247.66|3247.66|3255.87|3255.87|3244.6|3244.6|0
1641477600000|2022-01-06 14:00:00|3247.83|3247.83|3245.08|3245.08|3258.27|3258.27|3239.76|3239.76|0
1641481200000|2022-01-06 15:00:00|3244.54|3244.54|3253.92|3253.92|3255.57|3255.57|3238.27|3238.27|0
1641484800000|2022-01-06 16:00:00|3254.09|3254.09|3253.06|3253.06|3258.5|3258.5|3250.67|3250.67|0
1641542400000|2022-01-07 08:00:00|3271.81|3271.81|3268.34|3268.34|3274.82|3274.82|3261.53|3261.53|0
1641546000000|2022-01-07 09:00:00|3268.43|3268.43|3263.86|3263.86|3271.33|3271.33|3262.91|3262.91|0
1641549600000|2022-01-07 10:00:00|3262.98|3262.98|3258.96|3258.96|3267.66|3267.66|3256.22|3256.22|0
1641553200000|2022-01-07 11:00:00|3258.98|3258.98|3266.05|3266.05|3267.79|3267.79|3256.21|3256.21|0
1641556800000|2022-01-07 12:00:00|3266.09|3266.09|3270.04|3270.04|3270.27|3270.27|3266.09|3266.09|0
1641560400000|2022-01-07 13:00:00|3270.05|3270.05|3275.94|3275.94|3281.16|3281.16|3268.69|3268.69|0
1641564000000|2022-01-07 14:00:00|3275.98|3275.98|3294.32|3294.32|3296.08|3296.08|3273.47|3273.47|0
1641567600000|2022-01-07 15:00:00|3294.16|3294.16|3304.5|3304.5|3304.67|3304.67|3288.8|3288.8|0
1641571200000|2022-01-07 16:00:00|3304.38|3304.38|3299.68|3299.68|3307.11|3307.11|3297.52|3297.52|0
1641801600000|2022-01-10 08:00:00|3330.72|3330.72|3321.85|3321.85|3330.72|3330.72|3308.48|3308.48|0
1641805200000|2022-01-10 09:00:00|3321.73|3321.73|3337.78|3337.78|3342.87|3342.87|3320.23|3320.23|0
1641808800000|2022-01-10 10:00:00|3337.89|3337.89|3338.61|3338.61|3345.26|3345.26|3334.89|3334.89|0
1641812400000|2022-01-10 11:00:00|3338.34|3338.34|3342.01|3342.01|3345.41|3345.41|3336.25|3336.25|0
1641816000000|2022-01-10 12:00:00|3342.78|3342.78|3349.33|3349.33|3352.8|3352.8|3342.78|3342.78|0
1641819600000|2022-01-10 13:00:00|3349.17|3349.17|3351.57|3351.57|3353.56|3353.56|3342.63|3342.63|0
1641823200000|2022-01-10 14:00:00|3351.58|3351.58|3349.64|3349.64|3361.09|3361.09|3342.59|3342.59|0
1641826800000|2022-01-10 15:00:00|3349.52|3349.52|3342.63|3342.63|3350.04|3350.04|3338.66|3338.66|0
1641830400000|2022-01-10 16:00:00|3342.46|3342.46|3349.33|3349.33|3351.2|3351.2|3340.61|3340.61|0
1641888000000|2022-01-11 08:00:00|3341.14|3341.14|3345.69|3345.69|3346.16|3346.16|3331.34|3331.34|0
1641891600000|2022-01-11 09:00:00|3345.73|3345.73|3342.5|3342.5|3357.3|3357.3|3341.63|3341.63|0
1641895200000|2022-01-11 10:00:00|3342.53|3342.53|3345.62|3345.62|3349.06|3349.06|3339.88|3339.88|0
1641898800000|2022-01-11 11:00:00|3345.79|3345.79|3340.41|3340.41|3349.28|3349.28|3339.74|3339.74|0
1641902400000|2022-01-11 12:00:00|3340.37|3340.37|3348.31|3348.31|3348.31|3348.31|3339.29|3339.29|0
1641906000000|2022-01-11 13:00:00|3348.64|3348.64|3345.23|3345.23|3348.64|3348.64|3337.94|3337.94|0
1641909600000|2022-01-11 14:00:00|3345|3345|3344.9|3344.9|3348.44|3348.44|3342.76|3342.76|0
1641913200000|2022-01-11 15:00:00|3344.73|3344.73|3343.55|3343.55|3350.08|3350.08|3337.83|3337.83|0
1641916800000|2022-01-11 16:00:00|3343.28|3343.28|3352.86|3352.86|3356.57|3356.57|3340.1|3340.1|0
1641974400000|2022-01-12 08:00:00|3371.3|3371.3|3376.76|3376.76|3378.27|3378.27|3368.03|3368.03|0
1641978000000|2022-01-12 09:00:00|3376.59|3376.59|3374.69|3374.69|3381.94|3381.94|3374.32|3374.32|0
1641981600000|2022-01-12 10:00:00|3375.11|3375.11|3375.8|3375.8|3379.51|3379.51|3371.06|3371.06|0
1641985200000|2022-01-12 11:00:00|3375.97|3375.97|3379.34|3379.34|3380.74|3380.74|3375.36|3375.36|0
1641988800000|2022-01-12 12:00:00|3379.48|3379.48|3381.43|3381.43|3383.73|3383.73|3377.57|3377.57|0
1641992400000|2022-01-12 13:00:00|3381.31|3381.31|3378.83|3378.83|3387.68|3387.68|3372.16|3372.16|0
1641996000000|2022-01-12 14:00:00|3378.37|3378.37|3388.13|3388.13|3389.86|3389.86|3376.44|3376.44|0
1641999600000|2022-01-12 15:00:00|3388.47|3388.47|3385.46|3385.46|3390.33|3390.33|3384|3384|0
1642003200000|2022-01-12 16:00:00|3385.79|3385.79|3382.99|3382.99|3387.32|3387.32|3382.28|3382.28|0
1642060800000|2022-01-13 08:00:00|3400.57|3400.57|3398.66|3398.66|3404.51|3404.51|3396.92|3396.92|0
1642064400000|2022-01-13 09:00:00|3398.63|3398.63|3406.68|3406.68|3408.08|3408.08|3395.42|3395.42|0
1642068000000|2022-01-13 10:00:00|3406.82|3406.82|3409.59|3409.59|3411.14|3411.14|3404.91|3404.91|0
1642071600000|2022-01-13 11:00:00|3409.7|3409.7|3422.28|3422.28|3426.62|3426.62|3408.81|3408.81|0
1642075200000|2022-01-13 12:00:00|3422.4|3422.4|3431.79|3431.79|3434.75|3434.75|3421.16|3421.16|0
1642078800000|2022-01-13 13:00:00|3431.71|3431.71|3441.35|3441.35|3443.5|3443.5|3431.45|3431.45|0
1642082400000|2022-01-13 14:00:00|3441.02|3441.02|3451.88|3451.88|3453.25|3453.25|3429.94|3429.94|0
1642086000000|2022-01-13 15:00:00|3451.9|3451.9|3451.65|3451.65|3456.7|3456.7|3442.4|3442.4|0
1642089600000|2022-01-13 16:00:00|3451.99|3451.99|3466.61|3466.61|3468.03|3468.03|3451.99|3451.99|0
1642147200000|2022-01-14 08:00:00|3461.95|3461.95|3473.51|3473.51|3482.79|3482.79|3461.95|3461.95|0
1642150800000|2022-01-14 09:00:00|3473.54|3473.54|3476.37|3476.37|3476.8|3476.8|3469.93|3469.93|0
1642154400000|2022-01-14 10:00:00|3476.23|3476.23|3483.52|3483.52|3486.31|3486.31|3476.13|3476.13|0
1642158000000|2022-01-14 11:00:00|3483.85|3483.85|3490.04|3490.04|3494.66|3494.66|3483.34|3483.34|0
1642161600000|2022-01-14 12:00:00|3490.45|3490.45|3472.77|3472.77|3490.66|3490.66|3472.77|3472.77|0
1642165200000|2022-01-14 13:00:00|3472.91|3472.91|3474.48|3474.48|3480.05|3480.05|3466.52|3466.52|0
1642168800000|2022-01-14 14:00:00|3474.59|3474.59|3481.34|3481.34|3483.83|3483.83|3460.5|3460.5|0
1642172400000|2022-01-14 15:00:00|3481.68|3481.68|3494.7|3494.7|3494.94|3494.94|3479.23|3479.23|0
1642176000000|2022-01-14 16:00:00|3494.58|3494.58|3483.43|3483.43|3494.58|3494.58|3480.77|3480.77|0
1642406400000|2022-01-17 08:00:00|3506.89|3506.89|3510.08|3510.08|3511.1|3511.1|3500.6|3500.6|0
1642410000000|2022-01-17 09:00:00|3510.07|3510.07|3516.23|3516.23|3518.85|3518.85|3503.08|3503.08|0
1642413600000|2022-01-17 10:00:00|3516.46|3516.46|3506.56|3506.56|3516.46|3516.46|3504.45|3504.45|0
1642417200000|2022-01-17 11:00:00|3506.51|3506.51|3515.09|3515.09|3515.73|3515.73|3506.49|3506.49|0
1642420800000|2022-01-17 12:00:00|3515.05|3515.05|3505.15|3505.15|3516.05|3516.05|3504.98|3504.98|0
1642424400000|2022-01-17 13:00:00|3505.38|3505.38|3500.34|3500.34|3506.35|3506.35|3499.4|3499.4|0
1642428000000|2022-01-17 14:00:00|3500.33|3500.33|3502.6|3502.6|3506.04|3506.04|3498.24|3498.24|0
1642431600000|2022-01-17 15:00:00|3503.2|3503.2|3500.81|3500.81|3504.47|3504.47|3493.22|3493.22|0
1642435200000|2022-01-17 16:00:00|3500.92|3500.92|3497.21|3497.21|3501.22|3501.22|3494.46|3494.46|0
1642492800000|2022-01-18 08:00:00|3482.14|3482.14|3476.71|3476.71|3485.28|3485.28|3471.03|3471.03|0
1642496400000|2022-01-18 09:00:00|3476.84|3476.84|3484.94|3484.94|3485.93|3485.93|3467.92|3467.92|0
1642500000000|2022-01-18 10:00:00|3484.91|3484.91|3500.49|3500.49|3504.59|3504.59|3482.75|3482.75|0
1642503600000|2022-01-18 11:00:00|3499.95|3499.95|3500.4|3500.4|3505.08|3505.08|3492.05|3492.05|0
1642507200000|2022-01-18 12:00:00|3500.74|3500.74|3504.93|3504.93|3506.06|3506.06|3500.25|3500.25|0
1642510800000|2022-01-18 13:00:00|3504.79|3504.79|3492.23|3492.23|3505.27|3505.27|3491.53|3491.53|0
1642514400000|2022-01-18 14:00:00|3492.9|3492.9|3472.72|3472.72|3492.91|3492.91|3466.48|3466.48|0
1642518000000|2022-01-18 15:00:00|3472.85|3472.85|3472.19|3472.19|3480.87|3480.87|3468.42|3468.42|0
1642521600000|2022-01-18 16:00:00|3472.44|3472.44|3469.03|3469.03|3477.12|3477.12|3468.32|3468.32|0
1642579200000|2022-01-19 08:00:00|3463.95|3463.95|3464.26|3464.26|3471.11|3471.11|3458.61|3458.61|0
1642582800000|2022-01-19 09:00:00|3464.34|3464.34|3444.56|3444.56|3473.6|3473.6|3444.56|3444.56|0
1642586400000|2022-01-19 10:00:00|3444.42|3444.42|3462.37|3462.37|3462.48|3462.48|3441.85|3441.85|0
1642590000000|2022-01-19 11:00:00|3463.15|3463.15|3470.19|3470.19|3473.12|3473.12|3460.29|3460.29|0
1642593600000|2022-01-19 12:00:00|3470.11|3470.11|3473.86|3473.86|3474.73|3474.73|3464.57|3464.57|0
1642597200000|2022-01-19 13:00:00|3473.69|3473.69|3460.85|3460.85|3473.69|3473.69|3460.51|3460.51|0
1642600800000|2022-01-19 14:00:00|3460.83|3460.83|3442.59|3442.59|3460.83|3460.83|3432.83|3432.83|0
1642604400000|2022-01-19 15:00:00|3442.71|3442.71|3429.38|3429.38|3442.84|3442.84|3421.18|3421.18|0
1642608000000|2022-01-19 16:00:00|3429.27|3429.27|3429.02|3429.02|3431.96|3431.96|3426.12|3426.12|0
1642665600000|2022-01-20 08:00:00|3434.8|3434.8|3402.13|3402.13|3443.83|3443.83|3397.25|3397.25|0
1642669200000|2022-01-20 09:00:00|3402.38|3402.38|3383.73|3383.73|3405.65|3405.65|3383.41|3383.41|0
1642672800000|2022-01-20 10:00:00|3384.06|3384.06|3385.27|3385.27|3389.31|3389.31|3378.77|3378.77|0
1642676400000|2022-01-20 11:00:00|3385.41|3385.41|3381.91|3381.91|3390.43|3390.43|3376.2|3376.2|0
1642680000000|2022-01-20 12:00:00|3381.89|3381.89|3373.13|3373.13|3391.14|3391.14|3371.99|3371.99|0
1642683600000|2022-01-20 13:00:00|3373.1|3373.1|3373.36|3373.36|3381.91|3381.91|3369.44|3369.44|0
1642687200000|2022-01-20 14:00:00|3373.44|3373.44|3381.33|3381.33|3382.89|3382.89|3368.55|3368.55|0
1642690800000|2022-01-20 15:00:00|3381.41|3381.41|3401.82|3401.82|3405.98|3405.98|3378.82|3378.82|0
1642694400000|2022-01-20 16:00:00|3401.49|3401.49|3398.79|3398.79|3402.76|3402.76|3395.86|3395.86|0
1642752000000|2022-01-21 08:00:00|3367.29|3367.29|3355.35|3355.35|3367.29|3367.29|3355.23|3355.23|0
1642755600000|2022-01-21 09:00:00|3355.01|3355.01|3366.74|3366.74|3370.47|3370.47|3347.16|3347.16|0
1642759200000|2022-01-21 10:00:00|3366.82|3366.82|3363.51|3363.51|3367.77|3367.77|3352.45|3352.45|0
1642762800000|2022-01-21 11:00:00|3363.63|3363.63|3366.51|3366.51|3370.57|3370.57|3363.63|3363.63|0
1642766400000|2022-01-21 12:00:00|3366.65|3366.65|3350.16|3350.16|3366.98|3366.98|3346.19|3346.19|0
1642770000000|2022-01-21 13:00:00|3350.17|3350.17|3353.36|3353.36|3355.09|3355.09|3344.01|3344.01|0
1642773600000|2022-01-21 14:00:00|3353.31|3353.31|3345.5|3345.5|3353.89|3353.89|3337.56|3337.56|0
1642777200000|2022-01-21 15:00:00|3345.17|3345.17|3340.14|3340.14|3347.09|3347.09|3329.77|3329.77|0
1642780800000|2022-01-21 16:00:00|3340.19|3340.19|3345.01|3345.01|3351.95|3351.95|3336.61|3336.61|0
1643011200000|2022-01-24 08:00:00|3341.46|3341.46|3331.61|3331.61|3346.66|3346.66|3331.61|3331.61|0
1643014800000|2022-01-24 09:00:00|3331.5|3331.5|3321.89|3321.89|3331.63|3331.63|3311.37|3311.37|0
1643018400000|2022-01-24 10:00:00|3321.92|3321.92|3280.46|3280.46|3324.44|3324.44|3279.04|3279.04|0
1643022000000|2022-01-24 11:00:00|3280.69|3280.69|3303.12|3303.12|3304.5|3304.5|3278.4|3278.4|0
1643025600000|2022-01-24 12:00:00|3303.45|3303.45|3297.87|3297.87|3305.05|3305.05|3294.73|3294.73|0
1643029200000|2022-01-24 13:00:00|3297.76|3297.76|3282.61|3282.61|3297.76|3297.76|3279.08|3279.08|0
1643032800000|2022-01-24 14:00:00|3282.44|3282.44|3255.32|3255.32|3282.44|3282.44|3249.46|3249.46|0
1643036400000|2022-01-24 15:00:00|3255.27|3255.27|3230.43|3230.43|3257.55|3257.55|3224.33|3224.33|0
1643040000000|2022-01-24 16:00:00|3230.38|3230.38|3233.28|3233.28|3240.86|3240.86|3227.05|3227.05|0
1643097600000|2022-01-25 08:00:00|3303.94|3303.94|3287.94|3287.94|3305.74|3305.74|3274.78|3274.78|0
1643101200000|2022-01-25 09:00:00|3288.06|3288.06|3318.76|3318.76|3320.34|3320.34|3284.94|3284.94|0
1643104800000|2022-01-25 10:00:00|3318.59|3318.59|3321.64|3321.64|3325.72|3325.72|3312.07|3312.07|0
1643108400000|2022-01-25 11:00:00|3321.75|3321.75|3333.8|3333.8|3338.2|3338.2|3321.54|3321.54|0
1643112000000|2022-01-25 12:00:00|3333.81|3333.81|3344.84|3344.84|3345.89|3345.89|3328.7|3328.7|0
1643115600000|2022-01-25 13:00:00|3344.96|3344.96|3347.19|3347.19|3348.53|3348.53|3337.02|3337.02|0
1643119200000|2022-01-25 14:00:00|3346.86|3346.86|3302.64|3302.64|3347.63|3347.63|3301.76|3301.76|0
1643122800000|2022-01-25 15:00:00|3303.26|3303.26|3337.66|3337.66|3345.66|3345.66|3291.42|3291.42|0
1643126400000|2022-01-25 16:00:00|3337.78|3337.78|3343.55|3343.55|3345.25|3345.25|3332.66|3332.66|0
1643184000000|2022-01-26 08:00:00|3397.63|3397.63|3428.95|3428.95|3433.06|3433.06|3396.87|3396.87|0
1643187600000|2022-01-26 09:00:00|3428.49|3428.49|3447.46|3447.46|3447.46|3447.46|3424.29|3424.29|0
1643191200000|2022-01-26 10:00:00|3447.35|3447.35|3452.2|3452.2|3452.97|3452.97|3438.01|3438.01|0
1643194800000|2022-01-26 11:00:00|3452.31|3452.31|3452.85|3452.85|3454.36|3454.36|3439.09|3439.09|0
1643198400000|2022-01-26 12:00:00|3453.18|3453.18|3446.15|3446.15|3455.81|3455.81|3443.17|3443.17|0
1643202000000|2022-01-26 13:00:00|3445.98|3445.98|3458.26|3458.26|3458.26|3458.26|3443.09|3443.09|0
1643205600000|2022-01-26 14:00:00|3457.93|3457.93|3456.78|3456.78|3460.02|3460.02|3431.07|3431.07|0
1643209200000|2022-01-26 15:00:00|3456.92|3456.92|3433.43|3433.43|3457.48|3457.48|3418.78|3418.78|0
1643212800000|2022-01-26 16:00:00|3433.35|3433.35|3430.35|3430.35|3438.34|3438.34|3428.53|3428.53|0
1643270400000|2022-01-27 08:00:00|3443.91|3443.91|3505|3505|3505.7|3505.7|3443.79|3443.79|0
1643274000000|2022-01-27 09:00:00|3505.08|3505.08|3516.47|3516.47|3520.38|3520.38|3496.79|3496.79|0
1643277600000|2022-01-27 10:00:00|3516.55|3516.55|3524.98|3524.98|3533.93|3533.93|3511.31|3511.31|0
1643281200000|2022-01-27 11:00:00|3524.99|3524.99|3539.73|3539.73|3542.17|3542.17|3524.95|3524.95|0
1643284800000|2022-01-27 12:00:00|3539.87|3539.87|3537.12|3537.12|3542.19|3542.19|3522.77|3522.77|0
1643288400000|2022-01-27 13:00:00|3536.79|3536.79|3539.65|3539.65|3544.61|3544.61|3525.87|3525.87|0
1643292000000|2022-01-27 14:00:00|3539.32|3539.32|3538.91|3538.91|3558.65|3558.65|3536.7|3536.7|0
1643295600000|2022-01-27 15:00:00|3538.58|3538.58|3523.74|3523.74|3538.91|3538.91|3504.46|3504.46|0
1643299200000|2022-01-27 16:00:00|3524.07|3524.07|3503.28|3503.28|3524.72|3524.72|3499.07|3499.07|0
1643356800000|2022-01-28 08:00:00|3457.63|3457.63|3429.63|3429.63|3459|3459|3420.5|3420.5|0
1643360400000|2022-01-28 09:00:00|3429.57|3429.57|3432.15|3432.15|3438.74|3438.74|3419.52|3419.52|0
1643364000000|2022-01-28 10:00:00|3432.26|3432.26|3419.89|3419.89|3433.42|3433.42|3406.15|3406.15|0
1643367600000|2022-01-28 11:00:00|3419.77|3419.77|3426.82|3426.82|3431.08|3431.08|3414.74|3414.74|0
1643371200000|2022-01-28 12:00:00|3427.09|3427.09|3411.78|3411.78|3431.18|3431.18|3409.19|3409.19|0
1643374800000|2022-01-28 13:00:00|3411.89|3411.89|3419.05|3419.05|3424.87|3424.87|3409.5|3409.5|0
1643378400000|2022-01-28 14:00:00|3418.39|3418.39|3418.47|3418.47|3432.89|3432.89|3416|3416|0
1643382000000|2022-01-28 15:00:00|3417.87|3417.87|3429.31|3429.31|3439.36|3439.36|3416.45|3416.45|0
1643385600000|2022-01-28 16:00:00|3429.34|3429.34|3433.62|3433.62|3437.28|3437.28|3423.27|3423.27|0
1643616000000|2022-01-31 08:00:00|3425.45|3425.45|3433.43|3433.43|3440.35|3440.35|3420.44|3420.44|0
1643619600000|2022-01-31 09:00:00|3434.09|3434.09|3429.58|3429.58|3437.35|3437.35|3421.23|3421.23|0
1643623200000|2022-01-31 10:00:00|3429.53|3429.53|3422.63|3422.63|3430.5|3430.5|3415.95|3415.95|0
1643626800000|2022-01-31 11:00:00|3422.64|3422.64|3427.16|3427.16|3434.72|3434.72|3422.64|3422.64|0
1643630400000|2022-01-31 12:00:00|3427.61|3427.61|3444.62|3444.62|3444.74|3444.74|3422.93|3422.93|0
1643634000000|2022-01-31 13:00:00|3444.65|3444.65|3443.08|3443.08|3451.6|3451.6|3443.08|3443.08|0
1643637600000|2022-01-31 14:00:00|3443.07|3443.07|3427.66|3427.66|3444.29|3444.29|3414.7|3414.7|0
1643641200000|2022-01-31 15:00:00|3427.78|3427.78|3433.38|3433.38|3441.08|3441.08|3424.09|3424.09|0
1643644800000|2022-01-31 16:00:00|3433.4|3433.4|3422.17|3422.17|3436.92|3436.92|3420.05|3420.05|0
1643702400000|2022-02-01 08:00:00|3474.08|3474.08|3476.53|3476.53|3476.53|3476.53|3461.49|3461.49|0
1643706000000|2022-02-01 09:00:00|3475.87|3475.87|3472.16|3472.16|3476.43|3476.43|3467.07|3467.07|0
1643709600000|2022-02-01 10:00:00|3472.13|3472.13|3484.36|3484.36|3487.6|3487.6|3472.13|3472.13|0
1643713200000|2022-02-01 11:00:00|3485.03|3485.03|3491.51|3491.51|3493.32|3493.32|3482.97|3482.97|0
1643716800000|2022-02-01 12:00:00|3491.74|3491.74|3489.26|3489.26|3491.74|3491.74|3482.08|3482.08|0
1643720400000|2022-02-01 13:00:00|3488.93|3488.93|3487.23|3487.23|3495.77|3495.77|3485.07|3485.07|0
1643724000000|2022-02-01 14:00:00|3487.24|3487.24|3501.97|3501.97|3503.58|3503.58|3484.16|3484.16|0
1643727600000|2022-02-01 15:00:00|3501.64|3501.64|3513.67|3513.67|3513.86|3513.86|3493.7|3493.7|0
1643731200000|2022-02-01 16:00:00|3513.55|3513.55|3502.14|3502.14|3514.58|3514.58|3502.14|3502.14|0
1643788800000|2022-02-02 08:00:00|3516.22|3516.22|3531.22|3531.22|3534.49|3534.49|3510.95|3510.95|0
1643792400000|2022-02-02 09:00:00|3531.11|3531.11|3538.67|3538.67|3540.7|3540.7|3526.12|3526.12|0
1643796000000|2022-02-02 10:00:00|3538.54|3538.54|3550.75|3550.75|3559.82|3559.82|3537.78|3537.78|0
1643799600000|2022-02-02 11:00:00|3550.74|3550.74|3556.77|3556.77|3558.36|3558.36|3542.6|3542.6|0
1643803200000|2022-02-02 12:00:00|3556.88|3556.88|3560.93|3560.93|3565.55|3565.55|3556.02|3556.02|0
1643806800000|2022-02-02 13:00:00|3560.91|3560.91|3558.3|3558.3|3568.21|3568.21|3557.62|3557.62|0
1643810400000|2022-02-02 14:00:00|3558.64|3558.64|3538.61|3538.61|3559.51|3559.51|3536.2|3536.2|0
1643814000000|2022-02-02 15:00:00|3538.84|3538.84|3553.94|3553.94|3555.64|3555.64|3537.63|3537.63|0
1643817600000|2022-02-02 16:00:00|3554.17|3554.17|3544.8|3544.8|3554.42|3554.42|3544.04|3544.04|0
1643875200000|2022-02-03 08:00:00|3553.25|3553.25|3554.47|3554.47|3562.72|3562.72|3542.96|3542.96|0
1643878800000|2022-02-03 09:00:00|3554.48|3554.48|3549.87|3549.87|3562.68|3562.68|3549.22|3549.22|0
1643882400000|2022-02-03 10:00:00|3549.76|3549.76|3536.87|3536.87|3549.76|3549.76|3535.7|3535.7|0
1643886000000|2022-02-03 11:00:00|3536.84|3536.84|3549.92|3549.92|3552.19|3552.19|3535.8|3535.8|0
1643889600000|2022-02-03 12:00:00|3549.59|3549.59|3532.27|3532.27|3598.9|3598.9|3527.56|3527.56|0
1643893200000|2022-02-03 13:00:00|3532.73|3532.73|3542.89|3542.89|3545.69|3545.69|3521.61|3521.61|0
1643896800000|2022-02-03 14:00:00|3542.55|3542.55|3567.6|3567.6|3583.02|3583.02|3537.01|3537.01|0
1643900400000|2022-02-03 15:00:00|3567.74|3567.74|3570.5|3570.5|3583.41|3583.41|3562.3|3562.3|0
1643904000000|2022-02-03 16:00:00|3570.42|3570.42|3557.01|3557.01|3570.42|3570.42|3556.67|3556.67|0
1643961600000|2022-02-04 08:00:00|3559.57|3559.57|3542.4|3542.4|3560.46|3560.46|3537.48|3537.48|0
1643965200000|2022-02-04 09:00:00|3542.13|3542.13|3534.53|3534.53|3542.26|3542.26|3528.61|3528.61|0
1643968800000|2022-02-04 10:00:00|3534.76|3534.76|3517.83|3517.83|3535.09|3535.09|3514.23|3514.23|0
1643972400000|2022-02-04 11:00:00|3518|3518|3500.17|3500.17|3520.53|3520.53|3500.17|3500.17|0
1643976000000|2022-02-04 12:00:00|3500.15|3500.15|3511.38|3511.38|3511.38|3511.38|3497.51|3497.51|0
1643979600000|2022-02-04 13:00:00|3511.3|3511.3|3502.17|3502.17|3512.78|3512.78|3500.41|3500.41|0
1643983200000|2022-02-04 14:00:00|3502.11|3502.11|3505.91|3505.91|3509.99|3509.99|3491.24|3491.24|0
1643986800000|2022-02-04 15:00:00|3506.07|3506.07|3511.25|3511.25|3512.35|3512.35|3496.26|3496.26|0
1643990400000|2022-02-04 16:00:00|3511.11|3511.11|3506.08|3506.08|3511.11|3511.11|3499.21|3499.21|0
1644220800000|2022-02-07 08:00:00|3544.98|3544.98|3539.54|3539.54|3544.98|3544.98|3519.44|3519.44|0
1644224400000|2022-02-07 09:00:00|3539.31|3539.31|3530.74|3530.74|3543.45|3543.45|3511.83|3511.83|0
1644228000000|2022-02-07 10:00:00|3531.07|3531.07|3541.01|3541.01|3543.8|3543.8|3530.64|3530.64|0
1644231600000|2022-02-07 11:00:00|3541.46|3541.46|3557.67|3557.67|3558.79|3558.79|3538.53|3538.53|0
1644235200000|2022-02-07 12:00:00|3557.78|3557.78|3568.26|3568.26|3571.17|3571.17|3557.78|3557.78|0
1644238800000|2022-02-07 13:00:00|3568.38|3568.38|3575.48|3575.48|3581.75|3581.75|3567.97|3567.97|0
1644242400000|2022-02-07 14:00:00|3575.34|3575.34|3567.24|3567.24|3580.83|3580.83|3561.16|3561.16|0
1644246000000|2022-02-07 15:00:00|3567.36|3567.36|3578.2|3578.2|3580.81|3580.81|3564.79|3564.79|0
1644249600000|2022-02-07 16:00:00|3578.23|3578.23|3579.55|3579.55|3583.73|3583.73|3574.87|3574.87|0
1644307200000|2022-02-08 08:00:00|3600.29|3600.29|3595.92|3595.92|3613.68|3613.68|3590.98|3590.98|0
1644310800000|2022-02-08 09:00:00|3595.26|3595.26|3600.12|3600.12|3614.36|3614.36|3592.45|3592.45|0
1644314400000|2022-02-08 10:00:00|3600.26|3600.26|3600.18|3600.18|3612.27|3612.27|3598.64|3598.64|0
1644318000000|2022-02-08 11:00:00|3600.41|3600.41|3601.45|3601.45|3603.24|3603.24|3595.05|3595.05|0
1644321600000|2022-02-08 12:00:00|3600.79|3600.79|3609.33|3609.33|3609.33|3609.33|3597.17|3597.17|0
1644325200000|2022-02-08 13:00:00|3609|3609|3605.21|3605.21|3610.45|3610.45|3604.15|3604.15|0
1644328800000|2022-02-08 14:00:00|3605.54|3605.54|3616.12|3616.12|3624.4|3624.4|3605.29|3605.29|0
1644332400000|2022-02-08 15:00:00|3616.01|3616.01|3614.76|3614.76|3628.48|3628.48|3608.46|3608.46|0
1644336000000|2022-02-08 16:00:00|3614.77|3614.77|3603.1|3603.1|3615.02|3615.02|3602.52|3602.52|0
1644393600000|2022-02-09 08:00:00|3591.94|3591.94|3599.12|3599.12|3606.57|3606.57|3574.83|3574.83|0
1644397200000|2022-02-09 09:00:00|3599.37|3599.37|3594.1|3594.1|3603.53|3603.53|3589.15|3589.15|0
1644400800000|2022-02-09 10:00:00|3594.08|3594.08|3588.4|3588.4|3594.75|3594.75|3579.41|3579.41|0
1644404400000|2022-02-09 11:00:00|3588.73|3588.73|3597.1|3597.1|3597.96|3597.96|3587.56|3587.56|0
1644408000000|2022-02-09 12:00:00|3597.43|3597.43|3596.64|3596.64|3601.61|3601.61|3595.58|3595.58|0
1644411600000|2022-02-09 13:00:00|3596.52|3596.52|3590.82|3590.82|3597.89|3597.89|3586.83|3586.83|0
1644415200000|2022-02-09 14:00:00|3591.48|3591.48|3600.88|3600.88|3612.17|3612.17|3591.48|3591.48|0
1644418800000|2022-02-09 15:00:00|3600.8|3600.8|3625.6|3625.6|3626.27|3626.27|3599.8|3599.8|0
1644422400000|2022-02-09 16:00:00|3626.02|3626.02|3613.21|3613.21|3626.02|3626.02|3610.87|3610.87|0
1644480000000|2022-02-10 08:00:00|3607.25|3607.25|3600.96|3600.96|3608.68|3608.68|3597.05|3597.05|0
1644483600000|2022-02-10 09:00:00|3601.41|3601.41|3598.11|3598.11|3608.98|3608.98|3593.96|3593.96|0
1644487200000|2022-02-10 10:00:00|3598.19|3598.19|3603.26|3603.26|3607.93|3607.93|3597.51|3597.51|0
1644490800000|2022-02-10 11:00:00|3603.59|3603.59|3590.06|3590.06|3606.29|3606.29|3585.55|3585.55|0
1644494400000|2022-02-10 12:00:00|3589.84|3589.84|3589.4|3589.4|3597.2|3597.2|3584.27|3584.27|0
1644498000000|2022-02-10 13:00:00|3589.43|3589.43|3632.89|3632.89|3635|3635|3587.84|3587.84|0
1644501600000|2022-02-10 14:00:00|3632.56|3632.56|3622.9|3622.9|3634.54|3634.54|3614.65|3614.65|0
1644505200000|2022-02-10 15:00:00|3622.91|3622.91|3619.75|3619.75|3626.55|3626.55|3614.22|3614.22|0
1644508800000|2022-02-10 16:00:00|3619.77|3619.77|3623.58|3623.58|3623.58|3623.58|3615.37|3615.37|0
1644566400000|2022-02-11 08:00:00|3620.84|3620.84|3594.52|3594.52|3626.8|3626.8|3593.19|3593.19|0
1644570000000|2022-02-11 09:00:00|3594.4|3594.4|3598.99|3598.99|3606|3606|3589.09|3589.09|0
1644573600000|2022-02-11 10:00:00|3598.66|3598.66|3604.46|3604.46|3605.87|3605.87|3595.32|3595.32|0
1644577200000|2022-02-11 11:00:00|3604.45|3604.45|3596.12|3596.12|3604.59|3604.59|3592.43|3592.43|0
1644580800000|2022-02-11 12:00:00|3596.45|3596.45|3589.39|3589.39|3596.45|3596.45|3583.51|3583.51|0
1644584400000|2022-02-11 13:00:00|3589.48|3589.48|3599.57|3599.57|3603.57|3603.57|3588.81|3588.81|0
1644588000000|2022-02-11 14:00:00|3599.68|3599.68|3608.35|3608.35|3610.88|3610.88|3588.44|3588.44|0
1644591600000|2022-02-11 15:00:00|3608.68|3608.68|3624.94|3624.94|3626.05|3626.05|3607.19|3607.19|0
1644595200000|2022-02-11 16:00:00|3624.93|3624.93|3631.96|3631.96|3632|3632|3623.49|3623.49|0
1644825600000|2022-02-14 08:00:00|3521.06|3521.06|3508.51|3508.51|3532.38|3532.38|3507.34|3507.34|0
1644829200000|2022-02-14 09:00:00|3508.24|3508.24|3513.77|3513.77|3547.3|3547.3|3507.81|3507.81|0
1644832800000|2022-02-14 10:00:00|3513.5|3513.5|3524.34|3524.34|3536.16|3536.16|3510.1|3510.1|0
1644836400000|2022-02-14 11:00:00|3524.23|3524.23|3522.64|3522.64|3531.4|3531.4|3522.09|3522.09|0
1644840000000|2022-02-14 12:00:00|3522.99|3522.99|3563.16|3563.16|3578.73|3578.73|3520.81|3520.81|0
1644843600000|2022-02-14 13:00:00|3563.05|3563.05|3565.02|3565.02|3574.46|3574.46|3562.18|3562.18|0
1644847200000|2022-02-14 14:00:00|3565.07|3565.07|3546.96|3546.96|3572.34|3572.34|3544.32|3544.32|0
1644850800000|2022-02-14 15:00:00|3547.07|3547.07|3523.94|3523.94|3550.66|3550.66|3517.78|3517.78|0
1644854400000|2022-02-14 16:00:00|3524|3524|3542.98|3542.98|3547.02|3547.02|3521.22|3521.22|0
1644912000000|2022-02-15 08:00:00|3518.79|3518.79|3541.51|3541.51|3559.64|3559.64|3515.38|3515.38|0
1644915600000|2022-02-15 09:00:00|3541.63|3541.63|3549.6|3549.6|3564.15|3564.15|3528.38|3528.38|0
1644919200000|2022-02-15 10:00:00|3549.65|3549.65|3549.16|3549.16|3553.85|3553.85|3534.64|3534.64|0
1644922800000|2022-02-15 11:00:00|3549.18|3549.18|3551.83|3551.83|3563.38|3563.38|3548.85|3548.85|0
1644926400000|2022-02-15 12:00:00|3551.75|3551.75|3558.23|3558.23|3558.23|3558.23|3546.59|3546.59|0
1644930000000|2022-02-15 13:00:00|3558.34|3558.34|3556.53|3556.53|3563.4|3563.4|3547.11|3547.11|0
1644933600000|2022-02-15 14:00:00|3556.51|3556.51|3545.69|3545.69|3559.96|3559.96|3545.46|3545.46|0
1644937200000|2022-02-15 15:00:00|3546.02|3546.02|3560.22|3560.22|3562.91|3562.91|3539.06|3539.06|0
1644940800000|2022-02-15 16:00:00|3560.1|3560.1|3545.85|3545.85|3562.06|3562.06|3545.42|3545.42|0
1644998400000|2022-02-16 08:00:00|3551.18|3551.18|3565.26|3565.26|3573.94|3573.94|3550.83|3550.83|0
1645002000000|2022-02-16 09:00:00|3565.18|3565.18|3536.87|3536.87|3565.24|3565.24|3536.15|3536.15|0
1645005600000|2022-02-16 10:00:00|3536.21|3536.21|3527.61|3527.61|3538.18|3538.18|3527.6|3527.6|0
1645009200000|2022-02-16 11:00:00|3526.95|3526.95|3521.2|3521.2|3528.4|3528.4|3516.22|3516.22|0
1645012800000|2022-02-16 12:00:00|3521.18|3521.18|3493.81|3493.81|3524.19|3524.19|3493.34|3493.34|0
1645016400000|2022-02-16 13:00:00|3494.14|3494.14|3497.11|3497.11|3517.26|3517.26|3488.3|3488.3|0
1645020000000|2022-02-16 14:00:00|3496.94|3496.94|3506.12|3506.12|3520.4|3520.4|3487.69|3487.69|0
1645023600000|2022-02-16 15:00:00|3505.96|3505.96|3513.66|3513.66|3522.3|3522.3|3500.61|3500.61|0
1645027200000|2022-02-16 16:00:00|3513.33|3513.33|3513.91|3513.91|3520.77|3520.77|3512.35|3512.35|0
1645084800000|2022-02-17 08:00:00|3499.61|3499.61|3471.85|3471.85|3500.11|3500.11|3471.85|3471.85|0
1645088400000|2022-02-17 09:00:00|3471.62|3471.62|3462.61|3462.61|3481.94|3481.94|3462.61|3462.61|0
1645092000000|2022-02-17 10:00:00|3462.69|3462.69|3460.27|3460.27|3465.66|3465.66|3456.18|3456.18|0
1645095600000|2022-02-17 11:00:00|3460.94|3460.94|3459.28|3459.28|3465.66|3465.66|3458.32|3458.32|0
1645099200000|2022-02-17 12:00:00|3459.61|3459.61|3466.46|3466.46|3466.46|3466.46|3454.2|3454.2|0
1645102800000|2022-02-17 13:00:00|3466.57|3466.57|3443.52|3443.52|3473.29|3473.29|3443.51|3443.51|0
1645106400000|2022-02-17 14:00:00|3443.43|3443.43|3434.21|3434.21|3466.38|3466.38|3434.21|3434.21|0
1645110000000|2022-02-17 15:00:00|3434.54|3434.54|3452.9|3452.9|3453.92|3453.92|3428.85|3428.85|0
1645113600000|2022-02-17 16:00:00|3452.84|3452.84|3459.21|3459.21|3460.5|3460.5|3448.23|3448.23|0
1645171200000|2022-02-18 08:00:00|3467.95|3467.95|3473.4|3473.4|3491.79|3491.79|3467.07|3467.07|0
1645174800000|2022-02-18 09:00:00|3473.48|3473.48|3481.56|3481.56|3484.6|3484.6|3458.81|3458.81|0
1645178400000|2022-02-18 10:00:00|3481.31|3481.31|3466.03|3466.03|3488.8|3488.8|3459.88|3459.88|0
1645182000000|2022-02-18 11:00:00|3466.28|3466.28|3489.37|3489.37|3489.37|3489.37|3463.33|3463.33|0
1645185600000|2022-02-18 12:00:00|3489.42|3489.42|3497.09|3497.09|3501.67|3501.67|3483.76|3483.76|0
1645189200000|2022-02-18 13:00:00|3497.42|3497.42|3480.9|3480.9|3500.16|3500.16|3469.63|3469.63|0
1645192800000|2022-02-18 14:00:00|3480.57|3480.57|3480.13|3480.13|3483.08|3483.08|3466.71|3466.71|0
1645196400000|2022-02-18 15:00:00|3479.8|3479.8|3476.81|3476.81|3491.48|3491.48|3469.12|3469.12|0
1645200000000|2022-02-18 16:00:00|3476.7|3476.7|3472.1|3472.1|3476.7|3476.7|3468.58|3468.58|0
1645430400000|2022-02-21 08:00:00|3528.43|3528.43|3533.59|3533.59|3540.23|3540.23|3509.38|3509.38|0
1645434000000|2022-02-21 09:00:00|3533.92|3533.92|3526.55|3526.55|3535.44|3535.44|3519.44|3519.44|0
1645437600000|2022-02-21 10:00:00|3526.88|3526.88|3512.63|3512.63|3527.76|3527.76|3511.01|3511.01|0
1645441200000|2022-02-21 11:00:00|3512.68|3512.68|3498.38|3498.38|3515.63|3515.63|3491.61|3491.61|0
1645444800000|2022-02-21 12:00:00|3495.19|3495.19|3480.39|3480.39|3496.1|3496.1|3467.8|3467.8|0
1645448400000|2022-02-21 13:00:00|3480.06|3480.06|3467.76|3467.76|3482.07|3482.07|3459.06|3459.06|0
1645452000000|2022-02-21 14:00:00|3468.09|3468.09|3483.74|3483.74|3487.75|3487.75|3465.67|3465.67|0
1645455600000|2022-02-21 15:00:00|3484.4|3484.4|3484.38|3484.38|3496.81|3496.81|3482.52|3482.52|0
1645459200000|2022-02-21 16:00:00|3484.05|3484.05|3473.87|3473.87|3487.58|3487.58|3472.7|3472.7|0
1645516800000|2022-02-22 08:00:00|3435.44|3435.44|3455.09|3455.09|3466.42|3466.42|3431.41|3431.41|0
1645520400000|2022-02-22 09:00:00|3455.5|3455.5|3455.65|3455.65|3473.24|3473.24|3443.76|3443.76|0
1645524000000|2022-02-22 10:00:00|3456.34|3456.34|3473.98|3473.98|3484.59|3484.59|3455.01|3455.01|0
1645527600000|2022-02-22 11:00:00|3474.31|3474.31|3492.58|3492.58|3493.47|3493.47|3469.38|3469.38|0
1645531200000|2022-02-22 12:00:00|3492.24|3492.24|3485.73|3485.73|3492.24|3492.24|3473.93|3473.93|0
1645534800000|2022-02-22 13:00:00|3486.07|3486.07|3487.29|3487.29|3488.17|3488.17|3477.6|3477.6|0
1645538400000|2022-02-22 14:00:00|3487.37|3487.37|3512.33|3512.33|3512.38|3512.38|3484.54|3484.54|0
1645542000000|2022-02-22 15:00:00|3511.88|3511.88|3490.3|3490.3|3517.7|3517.7|3488.65|3488.65|0
1645545600000|2022-02-22 16:00:00|3490.19|3490.19|3483.18|3483.18|3497.33|3497.33|3481.81|3481.81|0
1645603200000|2022-02-23 08:00:00|3524.77|3524.77|3534.77|3534.77|3541.52|3541.52|3516.18|3516.18|0
1645606800000|2022-02-23 09:00:00|3535.94|3535.94|3502.93|3502.93|3537.09|3537.09|3500.66|3500.66|0
1645610400000|2022-02-23 10:00:00|3502.82|3502.82|3499.64|3499.64|3510.66|3510.66|3492.69|3492.69|0
1645614000000|2022-02-23 11:00:00|3499.52|3499.52|3510.51|3510.51|3515.29|3515.29|3499.24|3499.24|0
1645617600000|2022-02-23 12:00:00|3510.84|3510.84|3533.25|3533.25|3536.96|3536.96|3510.33|3510.33|0
1645621200000|2022-02-23 13:00:00|3534.25|3534.25|3542.99|3542.99|3544.23|3544.23|3526.97|3526.97|0
1645624800000|2022-02-23 14:00:00|3542.83|3542.83|3535.66|3535.66|3554.57|3554.57|3533.17|3533.17|0
1645628400000|2022-02-23 15:00:00|3535.64|3535.64|3514.63|3514.63|3535.64|3535.64|3509.99|3509.99|0
1645632000000|2022-02-23 16:00:00|3514.79|3514.79|3516.38|3516.38|3523.06|3523.06|3510.27|3510.27|0
1645689600000|2022-02-24 08:00:00|3376.93|3376.93|3365.51|3365.51|3391.89|3391.89|3360.01|3360.01|0
1645693200000|2022-02-24 09:00:00|3366.17|3366.17|3337.51|3337.51|3384.47|3384.47|3332.42|3332.42|0
1645696800000|2022-02-24 10:00:00|3337.62|3337.62|3322.57|3322.57|3354.83|3354.83|3311.36|3311.36|0
1645700400000|2022-02-24 11:00:00|3322.91|3322.91|3325.33|3325.33|3327.36|3327.36|3293.85|3293.85|0
1645704000000|2022-02-24 12:00:00|3325.9|3325.9|3310.33|3310.33|3326.02|3326.02|3291.29|3291.29|0
1645707600000|2022-02-24 13:00:00|3310.35|3310.35|3284.68|3284.68|3312.77|3312.77|3284.26|3284.26|0
1645711200000|2022-02-24 14:00:00|3284.79|3284.79|3271.72|3271.72|3290.35|3290.35|3262.43|3262.43|0
1645714800000|2022-02-24 15:00:00|3271.66|3271.66|3250.9|3250.9|3289.88|3289.88|3247.19|3247.19|0
1645718400000|2022-02-24 16:00:00|3250.57|3250.57|3251.22|3251.22|3263.89|3263.89|3247.59|3247.59|0
1645776000000|2022-02-25 08:00:00|3308.96|3308.96|3290.85|3290.85|3313.02|3313.02|3275.02|3275.02|0
1645779600000|2022-02-25 09:00:00|3291.18|3291.18|3294.94|3294.94|3300.49|3300.49|3278.82|3278.82|0
1645783200000|2022-02-25 10:00:00|3294.93|3294.93|3303.23|3303.23|3312.93|3312.93|3283.49|3283.49|0
1645786800000|2022-02-25 11:00:00|3303.17|3303.17|3338.26|3338.26|3342.71|3342.71|3298.88|3298.88|0
1645790400000|2022-02-25 12:00:00|3338.29|3338.29|3382.37|3382.37|3390.57|3390.57|3338.27|3338.27|0
1645794000000|2022-02-25 13:00:00|3382.43|3382.43|3420.94|3420.94|3426.95|3426.95|3377.15|3377.15|0
1645797600000|2022-02-25 14:00:00|3420.82|3420.82|3411.47|3411.47|3426.3|3426.3|3397.38|3397.38|0
1645801200000|2022-02-25 15:00:00|3411.42|3411.42|3420.64|3420.64|3435.73|3435.73|3408.14|3408.14|0
1645804800000|2022-02-25 16:00:00|3420.75|3420.75|3423.88|3423.88|3430.34|3430.34|3414.61|3414.61|0
1645430400000|2022-02-21 08:00:00|3528.43|3528.43|3533.59|3533.59|3540.23|3540.23|3509.38|3509.38|0
1645434000000|2022-02-21 09:00:00|3533.92|3533.92|3526.55|3526.55|3535.44|3535.44|3519.44|3519.44|0
1645437600000|2022-02-21 10:00:00|3526.88|3526.88|3512.63|3512.63|3527.76|3527.76|3511.01|3511.01|0
1645441200000|2022-02-21 11:00:00|3512.68|3512.68|3498.38|3498.38|3515.63|3515.63|3491.61|3491.61|0
1645444800000|2022-02-21 12:00:00|3495.19|3495.19|3480.39|3480.39|3496.1|3496.1|3467.8|3467.8|0
1645448400000|2022-02-21 13:00:00|3480.06|3480.06|3467.76|3467.76|3482.07|3482.07|3459.06|3459.06|0
1645452000000|2022-02-21 14:00:00|3468.09|3468.09|3483.74|3483.74|3487.75|3487.75|3465.67|3465.67|0
1645455600000|2022-02-21 15:00:00|3484.4|3484.4|3484.38|3484.38|3496.81|3496.81|3482.52|3482.52|0
1645459200000|2022-02-21 16:00:00|3484.05|3484.05|3473.87|3473.87|3487.58|3487.58|3472.7|3472.7|0
1645516800000|2022-02-22 08:00:00|3435.44|3435.44|3455.09|3455.09|3466.42|3466.42|3431.41|3431.41|0
1645520400000|2022-02-22 09:00:00|3455.5|3455.5|3455.65|3455.65|3473.24|3473.24|3443.76|3443.76|0
1645524000000|2022-02-22 10:00:00|3456.34|3456.34|3473.98|3473.98|3484.59|3484.59|3455.01|3455.01|0
1645527600000|2022-02-22 11:00:00|3474.31|3474.31|3492.58|3492.58|3493.47|3493.47|3469.38|3469.38|0
1645531200000|2022-02-22 12:00:00|3492.24|3492.24|3485.73|3485.73|3492.24|3492.24|3473.93|3473.93|0
1645534800000|2022-02-22 13:00:00|3486.07|3486.07|3487.29|3487.29|3488.17|3488.17|3477.6|3477.6|0
1645538400000|2022-02-22 14:00:00|3487.37|3487.37|3512.33|3512.33|3512.38|3512.38|3484.54|3484.54|0
1645542000000|2022-02-22 15:00:00|3511.88|3511.88|3490.3|3490.3|3517.7|3517.7|3488.65|3488.65|0
1645545600000|2022-02-22 16:00:00|3490.19|3490.19|3483.18|3483.18|3497.33|3497.33|3481.81|3481.81|0
1645603200000|2022-02-23 08:00:00|3524.77|3524.77|3534.77|3534.77|3541.52|3541.52|3516.18|3516.18|0
1645606800000|2022-02-23 09:00:00|3535.94|3535.94|3502.93|3502.93|3537.09|3537.09|3500.66|3500.66|0
1645610400000|2022-02-23 10:00:00|3502.82|3502.82|3499.64|3499.64|3510.66|3510.66|3492.69|3492.69|0
1645614000000|2022-02-23 11:00:00|3499.52|3499.52|3510.51|3510.51|3515.29|3515.29|3499.24|3499.24|0
1645617600000|2022-02-23 12:00:00|3510.84|3510.84|3533.25|3533.25|3536.96|3536.96|3510.33|3510.33|0
1645621200000|2022-02-23 13:00:00|3534.25|3534.25|3542.99|3542.99|3544.23|3544.23|3526.97|3526.97|0
1645624800000|2022-02-23 14:00:00|3542.83|3542.83|3535.66|3535.66|3554.57|3554.57|3533.17|3533.17|0
1645628400000|2022-02-23 15:00:00|3535.64|3535.64|3514.63|3514.63|3535.64|3535.64|3509.99|3509.99|0
1645632000000|2022-02-23 16:00:00|3514.79|3514.79|3516.38|3516.38|3523.06|3523.06|3510.27|3510.27|0
1645689600000|2022-02-24 08:00:00|3376.93|3376.93|3365.51|3365.51|3391.89|3391.89|3360.01|3360.01|0
1645693200000|2022-02-24 09:00:00|3366.17|3366.17|3337.51|3337.51|3384.47|3384.47|3332.42|3332.42|0
1645696800000|2022-02-24 10:00:00|3337.62|3337.62|3322.57|3322.57|3354.83|3354.83|3311.36|3311.36|0
1645700400000|2022-02-24 11:00:00|3322.91|3322.91|3325.33|3325.33|3327.36|3327.36|3293.85|3293.85|0
1645704000000|2022-02-24 12:00:00|3325.9|3325.9|3310.33|3310.33|3326.02|3326.02|3291.29|3291.29|0
1645707600000|2022-02-24 13:00:00|3310.35|3310.35|3284.68|3284.68|3312.77|3312.77|3284.26|3284.26|0
1645711200000|2022-02-24 14:00:00|3284.79|3284.79|3271.72|3271.72|3290.35|3290.35|3262.43|3262.43|0
1645714800000|2022-02-24 15:00:00|3271.66|3271.66|3250.9|3250.9|3289.88|3289.88|3247.19|3247.19|0
1645718400000|2022-02-24 16:00:00|3250.57|3250.57|3251.22|3251.22|3263.89|3263.89|3247.59|3247.59|0
1645776000000|2022-02-25 08:00:00|3308.96|3308.96|3290.85|3290.85|3313.02|3313.02|3275.02|3275.02|0
1645779600000|2022-02-25 09:00:00|3291.18|3291.18|3294.94|3294.94|3300.49|3300.49|3278.82|3278.82|0
1645783200000|2022-02-25 10:00:00|3294.93|3294.93|3303.23|3303.23|3312.93|3312.93|3283.49|3283.49|0
1645786800000|2022-02-25 11:00:00|3303.17|3303.17|3338.26|3338.26|3342.71|3342.71|3298.88|3298.88|0
1645790400000|2022-02-25 12:00:00|3338.29|3338.29|3382.37|3382.37|3390.57|3390.57|3338.27|3338.27|0
1645794000000|2022-02-25 13:00:00|3382.43|3382.43|3420.94|3420.94|3426.95|3426.95|3377.15|3377.15|0
1645797600000|2022-02-25 14:00:00|3420.82|3420.82|3411.47|3411.47|3426.3|3426.3|3397.38|3397.38|0
1645801200000|2022-02-25 15:00:00|3411.42|3411.42|3420.64|3420.64|3435.73|3435.73|3408.14|3408.14|0
1645804800000|2022-02-25 16:00:00|3420.75|3420.75|3423.88|3423.88|3430.34|3430.34|3414.61|3414.61|0
1646035200000|2022-02-28 08:00:00|3289.13|3289.13|3252.4|3252.4|3296.92|3296.92|3248.49|3248.49|0
1646038800000|2022-02-28 09:00:00|3252.07|3252.07|3276.07|3276.07|3276.07|3276.07|3245.47|3245.47|0
1646042400000|2022-02-28 10:00:00|3276.24|3276.24|3274.05|3274.05|3276.61|3276.61|3245.23|3245.23|0
1646046000000|2022-02-28 11:00:00|3273.99|3273.99|3261.35|3261.35|3278.93|3278.93|3247.52|3247.52|0
1646049600000|2022-02-28 12:00:00|3257.36|3257.36|3266.55|3266.55|3289.2|3289.2|3257.36|3257.36|0
1646053200000|2022-02-28 13:00:00|3266.39|3266.39|3232.25|3232.25|3272.03|3272.03|3227.19|3227.19|0
1646056800000|2022-02-28 14:00:00|3232.13|3232.13|3253.19|3253.19|3253.73|3253.73|3229.33|3229.33|0
1646060400000|2022-02-28 15:00:00|3253.08|3253.08|3279.49|3279.49|3284.78|3284.78|3243.03|3243.03|0
1646064000000|2022-02-28 16:00:00|3279.83|3279.83|3296.79|3296.79|3302.33|3302.33|3279.6|3279.6|0
1646121600000|2022-03-01 08:00:00|3328.33|3328.33|3318.03|3318.03|3339.5|3339.5|3308.4|3308.4|0
1646125200000|2022-03-01 09:00:00|3318.05|3318.05|3276.02|3276.02|3322.83|3322.83|3264.02|3264.02|0
1646128800000|2022-03-01 10:00:00|3275.97|3275.97|3267.89|3267.89|3277.08|3277.08|3255.2|3255.2|0
1646132400000|2022-03-01 11:00:00|3267.83|3267.83|3220.76|3220.76|3267.87|3267.87|3220.76|3220.76|0
1646136000000|2022-03-01 12:00:00|3220.82|3220.82|3228.25|3228.25|3233.63|3233.63|3218.61|3218.61|0
1646139600000|2022-03-01 13:00:00|3227.92|3227.92|3224.65|3224.65|3241.87|3241.87|3220.1|3220.1|0
1646143200000|2022-03-01 14:00:00|3224.2|3224.2|3206.91|3206.91|3233.58|3233.58|3203.59|3203.59|0
1646146800000|2022-03-01 15:00:00|3206.58|3206.58|3174.24|3174.24|3214.96|3214.96|3171.96|3171.96|0
1646150400000|2022-03-01 16:00:00|3174.13|3174.13|3152.78|3152.78|3178.58|3178.58|3151.92|3151.92|0
1646208000000|2022-03-02 08:00:00|3123.74|3123.74|3130.95|3130.95|3161.83|3161.83|3121.04|3121.04|0
1646211600000|2022-03-02 09:00:00|3129.62|3129.62|3171.05|3171.05|3186.94|3186.94|3111.79|3111.79|0
1646215200000|2022-03-02 10:00:00|3170.88|3170.88|3162.15|3162.15|3179.64|3179.64|3148.75|3148.75|0
1646218800000|2022-03-02 11:00:00|3161.98|3161.98|3167.32|3167.32|3169.05|3169.05|3144.39|3144.39|0
1646222400000|2022-03-02 12:00:00|3166.99|3166.99|3167.75|3167.75|3175.52|3175.52|3150.32|3150.32|0
1646226000000|2022-03-02 13:00:00|3167.72|3167.72|3171.18|3171.18|3177.08|3177.08|3149.86|3149.86|0
1646229600000|2022-03-02 14:00:00|3171.02|3171.02|3199.89|3199.89|3210.22|3210.22|3169.8|3169.8|0
1646233200000|2022-03-02 15:00:00|3199.66|3199.66|3214.21|3214.21|3215.14|3215.14|3187.87|3187.87|0
1646236800000|2022-03-02 16:00:00|3214.16|3214.16|3221.41|3221.41|3241.21|3241.21|3212.94|3212.94|0
1646294400000|2022-03-03 08:00:00|3215.9|3215.9|3206.23|3206.23|3224.59|3224.59|3185.52|3185.52|0
1646298000000|2022-03-03 09:00:00|3206.26|3206.26|3194.02|3194.02|3214|3214|3176.24|3176.24|0
1646301600000|2022-03-03 10:00:00|3193.51|3193.51|3172.98|3172.98|3204.98|3204.98|3169|3169|0
1646305200000|2022-03-03 11:00:00|3172.76|3172.76|3164.54|3164.54|3172.99|3172.99|3156.32|3156.32|0
1646308800000|2022-03-03 12:00:00|3164.65|3164.65|3179.36|3179.36|3184.81|3184.81|3161.93|3161.93|0
1646312400000|2022-03-03 13:00:00|3179.42|3179.42|3183.31|3183.31|3184.14|3184.14|3172.22|3172.22|0
1646316000000|2022-03-03 14:00:00|3183.52|3183.52|3180.38|3180.38|3192.07|3192.07|3168.66|3168.66|0
1646319600000|2022-03-03 15:00:00|3180.04|3180.04|3125.92|3125.92|3180.16|3180.16|3125.38|3125.38|0
1646323200000|2022-03-03 16:00:00|3125.81|3125.81|3122.43|3122.43|3132.48|3132.48|3116.78|3116.78|0
1646380800000|2022-03-04 08:00:00|3090.87|3090.87|3034.59|3034.59|3090.87|3090.87|3032.97|3032.97|0
1646384400000|2022-03-04 09:00:00|3034.86|3034.86|2994.62|2994.62|3039.14|3039.14|2984.41|2984.41|0
1646388000000|2022-03-04 10:00:00|2994.39|2994.39|2976.7|2976.7|3002.81|3002.81|2976.09|2976.09|0
1646391600000|2022-03-04 11:00:00|2976.64|2976.64|2980.74|2980.74|2993.11|2993.11|2958.56|2958.56|0
1646395200000|2022-03-04 12:00:00|2981.44|2981.44|2971.86|2971.86|2981.97|2981.97|2950.93|2950.93|0
1646398800000|2022-03-04 13:00:00|2971.58|2971.58|2988.81|2988.81|2996.72|2996.72|2967.17|2967.17|0
1646402400000|2022-03-04 14:00:00|2988.69|2988.69|2995.73|2995.73|2999.98|2999.98|2977.71|2977.71|0
1646406000000|2022-03-04 15:00:00|2995.68|2995.68|2969.6|2969.6|2997.92|2997.92|2966.56|2966.56|0
1646409600000|2022-03-04 16:00:00|2969.54|2969.54|2958.46|2958.46|2970.83|2970.83|2955.19|2955.19|0
1646640000000|2022-03-07 08:00:00|2810.74|2810.74|2808.71|2808.71|2818.08|2818.08|2751.08|2751.08|0
1646643600000|2022-03-07 09:00:00|2808.48|2808.48|2844.45|2844.45|2848.23|2848.23|2790.31|2790.31|0
1646647200000|2022-03-07 10:00:00|2844.2|2844.2|2850.2|2850.2|2862.17|2862.17|2833.01|2833.01|0
1646650800000|2022-03-07 11:00:00|2850.87|2850.87|2887.57|2887.57|2896.62|2896.62|2844.01|2844.01|0
1646654400000|2022-03-07 12:00:00|2887.63|2887.63|2915.49|2915.49|2933.31|2933.31|2884.03|2884.03|0
1646658000000|2022-03-07 13:00:00|2915.1|2915.1|2908.48|2908.48|2940.11|2940.11|2898.93|2898.93|0
1646661600000|2022-03-07 14:00:00|2908.49|2908.49|2921.07|2921.07|2947.11|2947.11|2901.25|2901.25|0
1646665200000|2022-03-07 15:00:00|2920.57|2920.57|2878.68|2878.68|2937.81|2937.81|2875.1|2875.1|0
1646668800000|2022-03-07 16:00:00|2878.65|2878.65|2901.06|2901.06|2908.13|2908.13|2876.79|2876.79|0
1646726400000|2022-03-08 08:00:00|2925.76|2925.76|2966.62|2966.62|2966.67|2966.67|2911.75|2911.75|0
1646730000000|2022-03-08 09:00:00|2966.66|2966.66|2962.07|2962.07|2983.61|2983.61|2940.03|2940.03|0
1646733600000|2022-03-08 10:00:00|2962.22|2962.22|2959.97|2959.97|2964.57|2964.57|2923.71|2923.71|0
1646737200000|2022-03-08 11:00:00|2959.92|2959.92|2993.14|2993.14|2993.96|2993.96|2953.23|2953.23|0
1646740800000|2022-03-08 12:00:00|2993.48|2993.48|2979.29|2979.29|3005.56|3005.56|2971.47|2971.47|0
1646744400000|2022-03-08 13:00:00|2979.39|2979.39|2988.44|2988.44|2993.2|2993.2|2934.18|2934.18|0
1646748000000|2022-03-08 14:00:00|2988.73|2988.73|2952.65|2952.65|2990.38|2990.38|2946.35|2946.35|0
1646751600000|2022-03-08 15:00:00|2952.54|2952.54|2944.56|2944.56|2953.39|2953.39|2916.01|2916.01|0
1646755200000|2022-03-08 16:00:00|2944.73|2944.73|2927.1|2927.1|2946.84|2946.84|2923.18|2923.18|0
1646812800000|2022-03-09 08:00:00|2999.21|2999.21|3009.71|3009.71|3026.75|3026.75|2973.34|2973.34|0
1646816400000|2022-03-09 09:00:00|3009.38|3009.38|3050.24|3050.24|3050.57|3050.57|3001.88|3001.88|0
1646820000000|2022-03-09 10:00:00|3050.01|3050.01|3031.68|3031.68|3056.85|3056.85|3027.1|3027.1|0
1646823600000|2022-03-09 11:00:00|3031.4|3031.4|3024.45|3024.45|3037.21|3037.21|3020.62|3020.62|0
1646827200000|2022-03-09 12:00:00|3024.01|3024.01|3035.08|3035.08|3035.56|3035.56|3020.18|3020.18|0
1646830800000|2022-03-09 13:00:00|3035.13|3035.13|3037.67|3037.67|3045.3|3045.3|3034.53|3034.53|0
1646834400000|2022-03-09 14:00:00|3037.65|3037.65|3062.53|3062.53|3069.63|3069.63|3034.39|3034.39|0
1646838000000|2022-03-09 15:00:00|3062.61|3062.61|3067.59|3067.59|3070.94|3070.94|3046.29|3046.29|0
1646841600000|2022-03-09 16:00:00|3068.08|3068.08|3064.72|3064.72|3070.17|3070.17|3052.92|3052.92|0
1646899200000|2022-03-10 08:00:00|3022.57|3022.57|2972.95|2972.95|3022.64|3022.64|2971.58|2971.58|0
1646902800000|2022-03-10 09:00:00|2973.44|2973.44|2979.55|2979.55|3011.52|3011.52|2973.25|2973.25|0
1646906400000|2022-03-10 10:00:00|2979.71|2979.71|2982.34|2982.34|2994.11|2994.11|2969.19|2969.19|0
1646910000000|2022-03-10 11:00:00|2982.28|2982.28|2980.02|2980.02|2984.7|2984.7|2966.83|2966.83|0
1646913600000|2022-03-10 12:00:00|2980.11|2980.11|2986.94|2986.94|3001.03|3001.03|2973.45|2973.45|0
1646917200000|2022-03-10 13:00:00|2986.97|2986.97|3020.77|3020.77|3032.8|3032.8|2986.95|2986.95|0
1646920800000|2022-03-10 14:00:00|3020.88|3020.88|3036.27|3036.27|3040.25|3040.25|2998.1|2998.1|0
1646924400000|2022-03-10 15:00:00|3036.67|3036.67|3003.72|3003.72|3037.78|3037.78|3000.92|3000.92|0
1646928000000|2022-03-10 16:00:00|3003.55|3003.55|2994.56|2994.56|3003.62|3003.62|2989.45|2989.45|0
1646985600000|2022-03-11 08:00:00|3049.16|3049.16|3031.25|3031.25|3050.29|3050.29|2998.11|2998.11|0
1646989200000|2022-03-11 09:00:00|3031.15|3031.15|3033.88|3033.88|3054.38|3054.38|3027.52|3027.52|0
1646992800000|2022-03-11 10:00:00|3033.96|3033.96|3012.41|3012.41|3043.52|3043.52|3011.72|3011.72|0
1646996400000|2022-03-11 11:00:00|3012.49|3012.49|3092.99|3092.99|3116.72|3116.72|3012.49|3012.49|0
1647000000000|2022-03-11 12:00:00|3093.11|3093.11|3053.23|3053.23|3116.99|3116.99|3049.04|3049.04|0
1647003600000|2022-03-11 13:00:00|3053|3053|3077.34|3077.34|3081.34|3081.34|3052.45|3052.45|0
1647007200000|2022-03-11 14:00:00|3077.51|3077.51|3051.43|3051.43|3079.97|3079.97|3042.23|3042.23|0
1647010800000|2022-03-11 15:00:00|3051.76|3051.76|3056.53|3056.53|3057.57|3057.57|3041.26|3041.26|0
1647014400000|2022-03-11 16:00:00|3056.48|3056.48|3042.86|3042.86|3056.93|3056.93|3040.93|3040.93|0
1647244800000|2022-03-14 08:00:00|3121.3|3121.3|3097.95|3097.95|3122|3122|3081.98|3081.98|0
1647248400000|2022-03-14 09:00:00|3098.06|3098.06|3125.09|3125.09|3131.88|3131.88|3098.06|3098.06|0
1647252000000|2022-03-14 10:00:00|3124.98|3124.98|3104.4|3104.4|3130.58|3130.58|3100.17|3100.17|0
1647255600000|2022-03-14 11:00:00|3104.07|3104.07|3092.71|3092.71|3108.36|3108.36|3084.89|3084.89|0
1647259200000|2022-03-14 12:00:00|3092.67|3092.67|3092.19|3092.19|3097.43|3097.43|3087.18|3087.18|0
1647262800000|2022-03-14 13:00:00|3092.02|3092.02|3113.16|3113.16|3113.7|3113.7|3088.88|3088.88|0
1647266400000|2022-03-14 14:00:00|3113.27|3113.27|3155.36|3155.36|3155.36|3155.36|3110.74|3110.74|0
1647270000000|2022-03-14 15:00:00|3155.42|3155.42|3135.98|3135.98|3157.75|3157.75|3133.59|3133.59|0
1647273600000|2022-03-14 16:00:00|3135.94|3135.94|3144.47|3144.47|3148.32|3148.32|3134.21|3134.21|0
1647331200000|2022-03-15 08:00:00|3085.51|3085.51|3056.37|3056.37|3087.57|3087.57|3053.48|3053.48|0
1647334800000|2022-03-15 09:00:00|3056.4|3056.4|3063.48|3063.48|3071.54|3071.54|3047.79|3047.79|0
1647338400000|2022-03-15 10:00:00|3063.76|3063.76|3082.22|3082.22|3094.56|3094.56|3057.73|3057.73|0
1647342000000|2022-03-15 11:00:00|3082.2|3082.2|3089.23|3089.23|3092.92|3092.92|3078.03|3078.03|0
1647345600000|2022-03-15 12:00:00|3089.22|3089.22|3091.07|3091.07|3097.92|3097.92|3078.62|3078.62|0
1647349200000|2022-03-15 13:00:00|3091.1|3091.1|3083.89|3083.89|3102.62|3102.62|3083.88|3083.88|0
1647352800000|2022-03-15 14:00:00|3084.01|3084.01|3099.58|3099.58|3101.41|3101.41|3066.52|3066.52|0
1647356400000|2022-03-15 15:00:00|3099.74|3099.74|3076.49|3076.49|3102.38|3102.38|3071.6|3071.6|0
1647360000000|2022-03-15 16:00:00|3076.43|3076.43|3084.04|3084.04|3084.6|3084.6|3071.38|3071.38|0
1647417600000|2022-03-16 08:00:00|3147.03|3147.03|3132.91|3132.91|3154.5|3154.5|3124.22|3124.22|0
1647421200000|2022-03-16 09:00:00|3133.07|3133.07|3137.45|3137.45|3146.83|3146.83|3127.24|3127.24|0
1647424800000|2022-03-16 10:00:00|3137.51|3137.51|3151.29|3151.29|3159.33|3159.33|3136.95|3136.95|0
1647428400000|2022-03-16 11:00:00|3150.91|3150.91|3160.31|3160.31|3171.85|3171.85|3141.12|3141.12|0
1647432000000|2022-03-16 12:00:00|3160.47|3160.47|3155.04|3155.04|3165.44|3165.44|3149.74|3149.74|0
1647435600000|2022-03-16 13:00:00|3154.71|3154.71|3162.79|3162.79|3165.37|3165.37|3145|3145|0
1647439200000|2022-03-16 14:00:00|3162.68|3162.68|3182.77|3182.77|3198.58|3198.58|3154.42|3154.42|0
1647442800000|2022-03-16 15:00:00|3182.93|3182.93|3178.4|3178.4|3183.45|3183.45|3164.46|3164.46|0
1647446400000|2022-03-16 16:00:00|3178.46|3178.46|3191.13|3191.13|3193.33|3193.33|3177.56|3177.56|0
1647504000000|2022-03-17 08:00:00|3206.83|3206.83|3202.92|3202.92|3227.45|3227.45|3202.36|3202.36|0
1647507600000|2022-03-17 09:00:00|3203.58|3203.58|3178.14|3178.14|3210.22|3210.22|3171.16|3171.16|0
1647511200000|2022-03-17 10:00:00|3177.97|3177.97|3190.39|3190.39|3191.93|3191.93|3142.41|3142.41|0
1647514800000|2022-03-17 11:00:00|3190.38|3190.38|3188|3188|3192.6|3192.6|3182.75|3182.75|0
1647518400000|2022-03-17 12:00:00|3188.42|3188.42|3182.15|3182.15|3194.67|3194.67|3156.4|3156.4|0
1647522000000|2022-03-17 13:00:00|3181.98|3181.98|3172.07|3172.07|3184.2|3184.2|3166.02|3166.02|0
1647525600000|2022-03-17 14:00:00|3172.18|3172.18|3165.93|3165.93|3180.52|3180.52|3158.26|3158.26|0
1647529200000|2022-03-17 15:00:00|3165.88|3165.88|3171.97|3171.97|3178.94|3178.94|3163.27|3163.27|0
1647532800000|2022-03-17 16:00:00|3172.02|3172.02|3189.52|3189.52|3189.52|3189.52|3171.33|3171.33|0
1647590400000|2022-03-18 08:00:00|3194.47|3194.47|3181.04|3181.04|3197.75|3197.75|3166.3|3166.3|0
1647594000000|2022-03-18 09:00:00|3181.06|3181.06|3171.48|3171.48|3181.65|3181.65|3164.77|3164.77|0
1647597600000|2022-03-18 10:00:00|3171.64|3171.64|3159.48|3159.48|3176.17|3176.17|3159.39|3159.39|0
1647601200000|2022-03-18 11:00:00|3159.15|3159.15|3173.76|3173.76|3182.88|3182.88|3159|3159|0
1647604800000|2022-03-18 12:00:00|3174.26|3174.26|3171.52|3171.52|3182.47|3182.47|3169.55|3169.55|0
1647608400000|2022-03-18 13:00:00|3171.58|3171.58|3170.18|3170.18|3181.64|3181.64|3167.24|3167.24|0
1647612000000|2022-03-18 14:00:00|3170.35|3170.35|3183.11|3183.11|3187.99|3187.99|3166.69|3166.69|0
1647615600000|2022-03-18 15:00:00|3183.58|3183.58|3189.71|3189.71|3197.15|3197.15|3179.18|3179.18|0
1647619200000|2022-03-18 16:00:00|3190.04|3190.04|3197.98|3197.98|3198.02|3198.02|3188.7|3188.7|0
1647849600000|2022-03-21 08:00:00|3200.1|3200.1|3214.06|3214.06|3223.23|3223.23|3200.1|3200.1|0
1647853200000|2022-03-21 09:00:00|3213.98|3213.98|3202.57|3202.57|3214.05|3214.05|3196.22|3196.22|0
1647856800000|2022-03-21 10:00:00|3202.46|3202.46|3204.57|3204.57|3206.47|3206.47|3198.59|3198.59|0
1647860400000|2022-03-21 11:00:00|3204.48|3204.48|3202.83|3202.83|3210.26|3210.26|3199.91|3199.91|0
1647864000000|2022-03-21 12:00:00|3202.77|3202.77|3197.64|3197.64|3203.89|3203.89|3189.19|3189.19|0
1647867600000|2022-03-21 13:00:00|3197.87|3197.87|3192.25|3192.25|3206.85|3206.85|3187.34|3187.34|0
1647871200000|2022-03-21 14:00:00|3192.19|3192.19|3204.66|3204.66|3206.6|3206.6|3188.66|3188.66|0
1647874800000|2022-03-21 15:00:00|3204.72|3204.72|3188.94|3188.94|3206.42|3206.42|3188.54|3188.54|0
1647878400000|2022-03-21 16:00:00|3188.92|3188.92|3194.83|3194.83|3194.99|3194.99|3185.49|3185.49|0
1647936000000|2022-03-22 08:00:00|3238.3|3238.3|3272.33|3272.33|3281.9|3281.9|3237.58|3237.58|0
1647939600000|2022-03-22 09:00:00|3271.34|3271.34|3288.87|3288.87|3288.87|3288.87|3269.87|3269.87|0
1647943200000|2022-03-22 10:00:00|3288.91|3288.91|3284.96|3284.96|3290.6|3290.6|3278.24|3278.24|0
1647946800000|2022-03-22 11:00:00|3284.74|3284.74|3284.48|3284.48|3288.78|3288.78|3279.31|3279.31|0
1647950400000|2022-03-22 12:00:00|3284.54|3284.54|3283.19|3283.19|3286.5|3286.5|3276.35|3276.35|0
1647954000000|2022-03-22 13:00:00|3283.11|3283.11|3302.28|3302.28|3304.56|3304.56|3282.84|3282.84|0
1647957600000|2022-03-22 14:00:00|3302.39|3302.39|3293.75|3293.75|3308.56|3308.56|3289.41|3289.41|0
1647961200000|2022-03-22 15:00:00|3293.76|3293.76|3286.91|3286.91|3293.87|3293.87|3281.61|3281.61|0
1647964800000|2022-03-22 16:00:00|3287.03|3287.03|3288.54|3288.54|3288.54|3288.54|3280.56|3280.56|0
1648022400000|2022-03-23 08:00:00|3275.33|3275.33|3274.86|3274.86|3275.33|3275.33|3261.33|3261.33|0
1648026000000|2022-03-23 09:00:00|3275.07|3275.07|3263.1|3263.1|3276.49|3276.49|3258.28|3258.28|0
1648029600000|2022-03-23 10:00:00|3262.44|3262.44|3265.83|3265.83|3269.09|3269.09|3259.14|3259.14|0
1648033200000|2022-03-23 11:00:00|3266.49|3266.49|3263.16|3263.16|3267.13|3267.13|3254.14|3254.14|0
1648036800000|2022-03-23 12:00:00|3263.46|3263.46|3261.56|3261.56|3267.35|3267.35|3256.58|3256.58|0
1648040400000|2022-03-23 13:00:00|3261.4|3261.4|3254.56|3254.56|3268.04|3268.04|3251.01|3251.01|0
1648044000000|2022-03-23 14:00:00|3254.36|3254.36|3257.37|3257.37|3271.24|3271.24|3252.1|3252.1|0
1648047600000|2022-03-23 15:00:00|3257.36|3257.36|3255.3|3255.3|3259.91|3259.91|3251.78|3251.78|0
1648051200000|2022-03-23 16:00:00|3255.35|3255.35|3248.2|3248.2|3258.74|3258.74|3248.2|3248.2|0
1648108800000|2022-03-24 08:00:00|3247.19|3247.19|3253.73|3253.73|3254.91|3254.91|3244.33|3244.33|0
1648112400000|2022-03-24 09:00:00|3253.65|3253.65|3261.01|3261.01|3264.86|3264.86|3249.94|3249.94|0
1648116000000|2022-03-24 10:00:00|3261.07|3261.07|3259.31|3259.31|3261.86|3261.86|3253.71|3253.71|0
1648119600000|2022-03-24 11:00:00|3259.42|3259.42|3261.5|3261.5|3268.84|3268.84|3250.33|3250.33|0
1648123200000|2022-03-24 12:00:00|3261.56|3261.56|3267.25|3267.25|3270.12|3270.12|3256.87|3256.87|0
1648126800000|2022-03-24 13:00:00|3266.8|3266.8|3259.96|3259.96|3267.89|3267.89|3248.28|3248.28|0
1648130400000|2022-03-24 14:00:00|3260.3|3260.3|3265.97|3265.97|3269.19|3269.19|3259.68|3259.68|0
1648134000000|2022-03-24 15:00:00|3265.64|3265.64|3271.55|3271.55|3278.1|3278.1|3263.21|3263.21|0
1648137600000|2022-03-24 16:00:00|3271.5|3271.5|3274.39|3274.39|3278.31|3278.31|3266.27|3266.27|0
1648195200000|2022-03-25 08:00:00|3242.79|3242.79|3246.55|3246.55|3254.6|3254.6|3239.9|3239.9|0
1648198800000|2022-03-25 09:00:00|3246.71|3246.71|3242.02|3242.02|3251.65|3251.65|3222.75|3222.75|0
1648202400000|2022-03-25 10:00:00|3241.94|3241.94|3258.29|3258.29|3262.46|3262.46|3236.8|3236.8|0
1648206000000|2022-03-25 11:00:00|3258.3|3258.3|3263.14|3263.14|3266.82|3266.82|3255.45|3255.45|0
1648209600000|2022-03-25 12:00:00|3262.86|3262.86|3254.07|3254.07|3262.91|3262.91|3251.37|3251.37|0
1648213200000|2022-03-25 13:00:00|3254.12|3254.12|3267.05|3267.05|3277.1|3277.1|3254.02|3254.02|0
1648216800000|2022-03-25 14:00:00|3267.17|3267.17|3268.07|3268.07|3271.03|3271.03|3261.18|3261.18|0
1648220400000|2022-03-25 15:00:00|3268.12|3268.12|3261.46|3261.46|3270.47|3270.47|3255.64|3255.64|0
1648224000000|2022-03-25 16:00:00|3261.4|3261.4|3255.64|3255.64|3262.86|3262.86|3255.64|3255.64|0
1648450800000|2022-03-28 07:00:00|3276.01|3276.01|3264.88|3264.88|3279.52|3279.52|3254.26|3254.26|0
1648454400000|2022-03-28 08:00:00|3265.15|3265.15|3274.27|3274.27|3275|3275|3259.89|3259.89|0
1648458000000|2022-03-28 09:00:00|3274.43|3274.43|3269.94|3269.94|3279.31|3279.31|3267.41|3267.41|0
1648461600000|2022-03-28 10:00:00|3269.77|3269.77|3282.02|3282.02|3284.83|3284.83|3269.69|3269.69|0
1648465200000|2022-03-28 11:00:00|3282|3282|3291.28|3291.28|3291.55|3291.55|3280.83|3280.83|0
1648468800000|2022-03-28 12:00:00|3291.33|3291.33|3275.34|3275.34|3291.33|3291.33|3273.29|3273.29|0
1648472400000|2022-03-28 13:00:00|3275.35|3275.35|3257.6|3257.6|3281.17|3281.17|3253.55|3253.55|0
1648476000000|2022-03-28 14:00:00|3257.67|3257.67|3241.73|3241.73|3257.67|3257.67|3239.53|3239.53|0
1648479600000|2022-03-28 15:00:00|3241.85|3241.85|3242.22|3242.22|3242.71|3242.71|3230.73|3230.73|0
1648537200000|2022-03-29 07:00:00|3210.11|3210.11|3232.63|3232.63|3234.37|3234.37|3209.29|3209.29|0
1648540800000|2022-03-29 08:00:00|3232.3|3232.3|3236.71|3236.71|3244.02|3244.02|3228.96|3228.96|0
1648544400000|2022-03-29 09:00:00|3236.79|3236.79|3255.81|3255.81|3259.59|3259.59|3236.79|3236.79|0
1648548000000|2022-03-29 10:00:00|3255.87|3255.87|3253.81|3253.81|3265.36|3265.36|3253.58|3253.58|0
1648551600000|2022-03-29 11:00:00|3253.7|3253.7|3285.22|3285.22|3286.1|3286.1|3253.43|3253.43|0
1648555200000|2022-03-29 12:00:00|3285.14|3285.14|3291.46|3291.46|3306.98|3306.98|3285.05|3285.05|0
1648558800000|2022-03-29 13:00:00|3291.13|3291.13|3264.99|3264.99|3294.91|3294.91|3258.19|3258.19|0
1648562400000|2022-03-29 14:00:00|3265.33|3265.33|3282.5|3282.5|3283.57|3283.57|3259.47|3259.47|0
1648566000000|2022-03-29 15:00:00|3282.59|3282.59|3277.08|3277.08|3287.35|3287.35|3271.71|3271.71|0
1648623600000|2022-03-30 07:00:00|3265.61|3265.61|3255.05|3255.05|3265.91|3265.91|3252|3252|0
1648627200000|2022-03-30 08:00:00|3255.26|3255.26|3241.54|3241.54|3259.42|3259.42|3229.94|3229.94|0
1648630800000|2022-03-30 09:00:00|3241.87|3241.87|3255.84|3255.84|3257.04|3257.04|3239.98|3239.98|0
1648634400000|2022-03-30 10:00:00|3255.61|3255.61|3247.06|3247.06|3258.29|3258.29|3239.3|3239.3|0
1648638000000|2022-03-30 11:00:00|3247.99|3247.99|3250.34|3250.34|3252.09|3252.09|3243.95|3243.95|0
1648641600000|2022-03-30 12:00:00|3250.39|3250.39|3250.15|3250.15|3254.2|3254.2|3241.76|3241.76|0
1648645200000|2022-03-30 13:00:00|3250.04|3250.04|3251.73|3251.73|3262.13|3262.13|3245.75|3245.75|0
1648648800000|2022-03-30 14:00:00|3251.75|3251.75|3234.55|3234.55|3251.94|3251.94|3225.78|3225.78|0
1648652400000|2022-03-30 15:00:00|3234.11|3234.11|3232.28|3232.28|3235.49|3235.49|3230.01|3230.01|0
1648710000000|2022-03-31 07:00:00|3248.08|3248.08|3239.75|3239.75|3253.57|3253.57|3239.68|3239.68|0
1648713600000|2022-03-31 08:00:00|3239.91|3239.91|3249.29|3249.29|3251.4|3251.4|3237|3237|0
1648717200000|2022-03-31 09:00:00|3249.34|3249.34|3241.94|3241.94|3249.57|3249.57|3238.93|3238.93|0
1648720800000|2022-03-31 10:00:00|3242.02|3242.02|3240.65|3240.65|3245.88|3245.88|3236.11|3236.11|0
1648724400000|2022-03-31 11:00:00|3239.63|3239.63|3239.46|3239.46|3242.02|3242.02|3231.94|3231.94|0
1648728000000|2022-03-31 12:00:00|3239.37|3239.37|3238.6|3238.6|3241.94|3241.94|3236.18|3236.18|0
1648731600000|2022-03-31 13:00:00|3238.48|3238.48|3223.46|3223.46|3243.38|3243.38|3219.34|3219.34|0
1648735200000|2022-03-31 14:00:00|3223.62|3223.62|3220.04|3220.04|3225.87|3225.87|3199.52|3199.52|0
1648738800000|2022-03-31 15:00:00|3220.02|3220.02|3211.44|3211.44|3220.6|3220.6|3203.51|3203.51|0
1648796400000|2022-04-01 07:00:00|3231.23|3231.23|3231.73|3231.73|3236.37|3236.37|3227.32|3227.32|0
1648800000000|2022-04-01 08:00:00|3231.78|3231.78|3244.41|3244.41|3244.58|3244.58|3231.27|3231.27|0
1648803600000|2022-04-01 09:00:00|3244.43|3244.43|3246.6|3246.6|3254.93|3254.93|3239.06|3239.06|0
1648807200000|2022-04-01 10:00:00|3246.67|3246.67|3238.73|3238.73|3248.53|3248.53|3235.72|3235.72|0
1648810800000|2022-04-01 11:00:00|3238.39|3238.39|3231.84|3231.84|3242.63|3242.63|3231.79|3231.79|0
1648814400000|2022-04-01 12:00:00|3231.89|3231.89|3227.65|3227.65|3236.79|3236.79|3227.5|3227.5|0
1648818000000|2022-04-01 13:00:00|3227.69|3227.69|3227.34|3227.34|3234.52|3234.52|3222.33|3222.33|0
1648821600000|2022-04-01 14:00:00|3227.17|3227.17|3215.27|3215.27|3227.77|3227.77|3208.68|3208.68|0
1648825200000|2022-04-01 15:00:00|3215.33|3215.33|3216.85|3216.85|3222.48|3222.48|3215.33|3215.33|0
1649055600000|2022-04-04 07:00:00|3188.62|3188.62|3198.18|3198.18|3205|3205|3188.07|3188.07|0
1649059200000|2022-04-04 08:00:00|3198.84|3198.84|3193.82|3193.82|3203.36|3203.36|3187.59|3187.59|0
1649062800000|2022-04-04 09:00:00|3193.77|3193.77|3202.57|3202.57|3205.67|3205.67|3193|3193|0
1649066400000|2022-04-04 10:00:00|3202.68|3202.68|3193.36|3193.36|3204.97|3204.97|3189.77|3189.77|0
1649070000000|2022-04-04 11:00:00|3193.64|3193.64|3177.01|3177.01|3194.23|3194.23|3176.41|3176.41|0
1649073600000|2022-04-04 12:00:00|3177.03|3177.03|3178.67|3178.67|3180.07|3180.07|3161.47|3161.47|0
1649077200000|2022-04-04 13:00:00|3178.78|3178.78|3209.53|3209.53|3212.12|3212.12|3178.4|3178.4|0
1649080800000|2022-04-04 14:00:00|3209.64|3209.64|3203.88|3203.88|3221.95|3221.95|3203.45|3203.45|0
1649084400000|2022-04-04 15:00:00|3203.89|3203.89|3208.7|3208.7|3209.25|3209.25|3203.15|3203.15|0
1649142000000|2022-04-05 07:00:00|3200.51|3200.51|3201.89|3201.89|3215.37|3215.37|3196.03|3196.03|0
1649145600000|2022-04-05 08:00:00|3201.97|3201.97|3189.24|3189.24|3203.96|3203.96|3184.61|3184.61|0
1649149200000|2022-04-05 09:00:00|3189.16|3189.16|3178.07|3178.07|3192.12|3192.12|3174.79|3174.79|0
1649152800000|2022-04-05 10:00:00|3178.13|3178.13|3185.54|3185.54|3185.66|3185.66|3171.33|3171.33|0
1649156400000|2022-04-05 11:00:00|3185.52|3185.52|3186.9|3186.9|3190.36|3190.36|3181.22|3181.22|0
1649160000000|2022-04-05 12:00:00|3187.23|3187.23|3182.38|3182.38|3190.28|3190.28|3177.76|3177.76|0
1649163600000|2022-04-05 13:00:00|3182.71|3182.71|3185.72|3185.72|3186.47|3186.47|3173.04|3173.04|0
1649167200000|2022-04-05 14:00:00|3185.7|3185.7|3189.16|3189.16|3195.42|3195.42|3177.49|3177.49|0
1649170800000|2022-04-05 15:00:00|3188.83|3188.83|3195.8|3195.8|3196.9|3196.9|3185.09|3185.09|0
1649228400000|2022-04-06 07:00:00|3210|3210|3182.48|3182.48|3210.38|3210.38|3178.21|3178.21|0
1649232000000|2022-04-06 08:00:00|3182.49|3182.49|3162.77|3162.77|3188.87|3188.87|3160.13|3160.13|0
1649235600000|2022-04-06 09:00:00|3162.71|3162.71|3160.08|3160.08|3163.38|3163.38|3149.33|3149.33|0
1649239200000|2022-04-06 10:00:00|3160.06|3160.06|3162.03|3162.03|3167.76|3167.76|3154.32|3154.32|0
1649242800000|2022-04-06 11:00:00|3161.85|3161.85|3143.94|3143.94|3161.97|3161.97|3143.36|3143.36|0
1649246400000|2022-04-06 12:00:00|3144.06|3144.06|3145.14|3145.14|3152.13|3152.13|3134.82|3134.82|0
1649250000000|2022-04-06 13:00:00|3145.19|3145.19|3130.52|3130.52|3149.99|3149.99|3130.44|3130.44|0
1649253600000|2022-04-06 14:00:00|3130.41|3130.41|3147.45|3147.45|3150.95|3150.95|3126.44|3126.44|0
1649257200000|2022-04-06 15:00:00|3147.5|3147.5|3158.49|3158.49|3158.49|3158.49|3147.5|3147.5|0
1649314800000|2022-04-07 07:00:00|3153.21|3153.21|3135.05|3135.05|3153.21|3153.21|3131.13|3131.13|0
1649318400000|2022-04-07 08:00:00|3135.43|3135.43|3165.34|3165.34|3166.75|3166.75|3129.87|3129.87|0
1649322000000|2022-04-07 09:00:00|3165.36|3165.36|3165.75|3165.75|3168.61|3168.61|3161.12|3161.12|0
1649325600000|2022-04-07 10:00:00|3165.58|3165.58|3164.16|3164.16|3165.58|3165.58|3159.53|3159.53|0
1649329200000|2022-04-07 11:00:00|3164.15|3164.15|3161.91|3161.91|3185.79|3185.79|3156.71|3156.71|0
1649332800000|2022-04-07 12:00:00|3161.8|3161.8|3157.16|3157.16|3163.53|3163.53|3151.74|3151.74|0
1649336400000|2022-04-07 13:00:00|3157.39|3157.39|3147.33|3147.33|3167.22|3167.22|3145.99|3145.99|0
1649340000000|2022-04-07 14:00:00|3148|3148|3135.62|3135.62|3148.23|3148.23|3131.98|3131.98|0
1649343600000|2022-04-07 15:00:00|3135.9|3135.9|3135.7|3135.7|3142.14|3142.14|3131.44|3131.44|0
1649401200000|2022-04-08 07:00:00|3172.21|3172.21|3184.51|3184.51|3185.17|3185.17|3163.69|3163.69|0
1649404800000|2022-04-08 08:00:00|3184.17|3184.17|3180.58|3180.58|3198.56|3198.56|3176.27|3176.27|0
1649408400000|2022-04-08 09:00:00|3180.46|3180.46|3193.65|3193.65|3195.03|3195.03|3177.3|3177.3|0
1649412000000|2022-04-08 10:00:00|3195.37|3195.37|3188.39|3188.39|3196.61|3196.61|3180.25|3180.25|0
1649415600000|2022-04-08 11:00:00|3188.31|3188.31|3187.42|3187.42|3195.37|3195.37|3186.35|3186.35|0
1649419200000|2022-04-08 12:00:00|3187.48|3187.48|3176.1|3176.1|3189.45|3189.45|3175.78|3175.78|0
1649422800000|2022-04-08 13:00:00|3176.22|3176.22|3182.86|3182.86|3186.01|3186.01|3170.4|3170.4|0
1649426400000|2022-04-08 14:00:00|3182.69|3182.69|3188.13|3188.13|3190.19|3190.19|3176.69|3176.69|0
1649430000000|2022-04-08 15:00:00|3188.19|3188.19|3181.47|3181.47|3188.19|3188.19|3177.26|3177.26|0
1649055600000|2022-04-04 07:00:00|3188.62|3188.62|3198.18|3198.18|3205|3205|3188.07|3188.07|0
1649059200000|2022-04-04 08:00:00|3198.84|3198.84|3193.82|3193.82|3203.36|3203.36|3187.59|3187.59|0
1649062800000|2022-04-04 09:00:00|3193.77|3193.77|3202.57|3202.57|3205.67|3205.67|3193|3193|0
1649066400000|2022-04-04 10:00:00|3202.68|3202.68|3193.36|3193.36|3204.97|3204.97|3189.77|3189.77|0
1649070000000|2022-04-04 11:00:00|3193.64|3193.64|3177.01|3177.01|3194.23|3194.23|3176.41|3176.41|0
1649073600000|2022-04-04 12:00:00|3177.03|3177.03|3178.67|3178.67|3180.07|3180.07|3161.47|3161.47|0
1649077200000|2022-04-04 13:00:00|3178.78|3178.78|3209.53|3209.53|3212.12|3212.12|3178.4|3178.4|0
1649080800000|2022-04-04 14:00:00|3209.64|3209.64|3203.88|3203.88|3221.95|3221.95|3203.45|3203.45|0
1649084400000|2022-04-04 15:00:00|3203.89|3203.89|3208.7|3208.7|3209.25|3209.25|3203.15|3203.15|0
1649142000000|2022-04-05 07:00:00|3200.51|3200.51|3201.89|3201.89|3215.37|3215.37|3196.03|3196.03|0
1649145600000|2022-04-05 08:00:00|3201.97|3201.97|3189.24|3189.24|3203.96|3203.96|3184.61|3184.61|0
1649149200000|2022-04-05 09:00:00|3189.16|3189.16|3178.07|3178.07|3192.12|3192.12|3174.79|3174.79|0
1649152800000|2022-04-05 10:00:00|3178.13|3178.13|3185.54|3185.54|3185.66|3185.66|3171.33|3171.33|0
1649156400000|2022-04-05 11:00:00|3185.52|3185.52|3186.9|3186.9|3190.36|3190.36|3181.22|3181.22|0
1649160000000|2022-04-05 12:00:00|3187.23|3187.23|3182.38|3182.38|3190.28|3190.28|3177.76|3177.76|0
1649163600000|2022-04-05 13:00:00|3182.71|3182.71|3185.72|3185.72|3186.47|3186.47|3173.04|3173.04|0
1649167200000|2022-04-05 14:00:00|3185.7|3185.7|3189.16|3189.16|3195.42|3195.42|3177.49|3177.49|0
1649170800000|2022-04-05 15:00:00|3188.83|3188.83|3195.8|3195.8|3196.9|3196.9|3185.09|3185.09|0
1649228400000|2022-04-06 07:00:00|3210|3210|3182.48|3182.48|3210.38|3210.38|3178.21|3178.21|0
1649232000000|2022-04-06 08:00:00|3182.49|3182.49|3162.77|3162.77|3188.87|3188.87|3160.13|3160.13|0
1649235600000|2022-04-06 09:00:00|3162.71|3162.71|3160.08|3160.08|3163.38|3163.38|3149.33|3149.33|0
1649239200000|2022-04-06 10:00:00|3160.06|3160.06|3162.03|3162.03|3167.76|3167.76|3154.32|3154.32|0
1649242800000|2022-04-06 11:00:00|3161.85|3161.85|3143.94|3143.94|3161.97|3161.97|3143.36|3143.36|0
1649246400000|2022-04-06 12:00:00|3144.06|3144.06|3145.14|3145.14|3152.13|3152.13|3134.82|3134.82|0
1649250000000|2022-04-06 13:00:00|3145.19|3145.19|3130.52|3130.52|3149.99|3149.99|3130.44|3130.44|0
1649253600000|2022-04-06 14:00:00|3130.41|3130.41|3147.45|3147.45|3150.95|3150.95|3126.44|3126.44|0
1649257200000|2022-04-06 15:00:00|3147.5|3147.5|3158.49|3158.49|3158.49|3158.49|3147.5|3147.5|0
1649314800000|2022-04-07 07:00:00|3153.21|3153.21|3135.05|3135.05|3153.21|3153.21|3131.13|3131.13|0
1649318400000|2022-04-07 08:00:00|3135.43|3135.43|3165.34|3165.34|3166.75|3166.75|3129.87|3129.87|0
1649322000000|2022-04-07 09:00:00|3165.36|3165.36|3165.75|3165.75|3168.61|3168.61|3161.12|3161.12|0
1649325600000|2022-04-07 10:00:00|3165.58|3165.58|3164.16|3164.16|3165.58|3165.58|3159.53|3159.53|0
1649329200000|2022-04-07 11:00:00|3164.15|3164.15|3161.91|3161.91|3185.79|3185.79|3156.71|3156.71|0
1649332800000|2022-04-07 12:00:00|3161.8|3161.8|3157.16|3157.16|3163.53|3163.53|3151.74|3151.74|0
1649336400000|2022-04-07 13:00:00|3157.39|3157.39|3147.33|3147.33|3167.22|3167.22|3145.99|3145.99|0
1649340000000|2022-04-07 14:00:00|3148|3148|3135.62|3135.62|3148.23|3148.23|3131.98|3131.98|0
1649343600000|2022-04-07 15:00:00|3135.9|3135.9|3135.7|3135.7|3142.14|3142.14|3131.44|3131.44|0
1649401200000|2022-04-08 07:00:00|3172.21|3172.21|3184.51|3184.51|3185.17|3185.17|3163.69|3163.69|0
1649404800000|2022-04-08 08:00:00|3184.17|3184.17|3180.58|3180.58|3198.56|3198.56|3176.27|3176.27|0
1649408400000|2022-04-08 09:00:00|3180.46|3180.46|3193.65|3193.65|3195.03|3195.03|3177.3|3177.3|0
1649412000000|2022-04-08 10:00:00|3195.37|3195.37|3188.39|3188.39|3196.61|3196.61|3180.25|3180.25|0
1649415600000|2022-04-08 11:00:00|3188.31|3188.31|3187.42|3187.42|3195.37|3195.37|3186.35|3186.35|0
1649419200000|2022-04-08 12:00:00|3187.48|3187.48|3176.1|3176.1|3189.45|3189.45|3175.78|3175.78|0
1649422800000|2022-04-08 13:00:00|3176.22|3176.22|3182.86|3182.86|3186.01|3186.01|3170.4|3170.4|0
1649426400000|2022-04-08 14:00:00|3182.69|3182.69|3188.13|3188.13|3190.19|3190.19|3176.69|3176.69|0
1649430000000|2022-04-08 15:00:00|3188.19|3188.19|3181.47|3181.47|3188.19|3188.19|3177.26|3177.26|0
1649660400000|2022-04-11 07:00:00|3194.87|3194.87|3202.96|3202.96|3213.95|3213.95|3193.2|3193.2|0
1649664000000|2022-04-11 08:00:00|3202.98|3202.98|3200.76|3200.76|3209.38|3209.38|3191.82|3191.82|0
1649667600000|2022-04-11 09:00:00|3200.43|3200.43|3207.91|3207.91|3212.88|3212.88|3193.63|3193.63|0
1649671200000|2022-04-11 10:00:00|3207.89|3207.89|3211.89|3211.89|3215.23|3215.23|3207.64|3207.64|0
1649674800000|2022-04-11 11:00:00|3211.61|3211.61|3203.79|3203.79|3214.99|3214.99|3202.36|3202.36|0
1649678400000|2022-04-11 12:00:00|3204.01|3204.01|3203.42|3203.42|3204.95|3204.95|3199.43|3199.43|0
1649682000000|2022-04-11 13:00:00|3203.28|3203.28|3223.29|3223.29|3223.73|3223.73|3201.1|3201.1|0
1649685600000|2022-04-11 14:00:00|3223.21|3223.21|3219.96|3219.96|3227.62|3227.62|3216.48|3216.48|0
1649689200000|2022-04-11 15:00:00|3219.98|3219.98|3204.02|3204.02|3219.98|3219.98|3202.13|3202.13|0
1649746800000|2022-04-12 07:00:00|3164.39|3164.39|3154.4|3154.4|3173.99|3173.99|3149.06|3149.06|0
1649750400000|2022-04-12 08:00:00|3154.23|3154.23|3162.27|3162.27|3169.7|3169.7|3150.96|3150.96|0
1649754000000|2022-04-12 09:00:00|3162.44|3162.44|3165.23|3165.23|3170.09|3170.09|3159.64|3159.64|0
1649757600000|2022-04-12 10:00:00|3165.18|3165.18|3170.06|3170.06|3175.78|3175.78|3164.54|3164.54|0
1649761200000|2022-04-12 11:00:00|3169.94|3169.94|3159.08|3159.08|3171.56|3171.56|3158.39|3158.39|0
1649764800000|2022-04-12 12:00:00|3159.25|3159.25|3144.92|3144.92|3160.55|3160.55|3144.65|3144.65|0
1649768400000|2022-04-12 13:00:00|3145.09|3145.09|3146.89|3146.89|3152.29|3152.29|3129.88|3129.88|0
1649772000000|2022-04-12 14:00:00|3147|3147|3144.12|3144.12|3156.82|3156.82|3143.14|3143.14|0
1649775600000|2022-04-12 15:00:00|3143.79|3143.79|3141.11|3141.11|3146.36|3146.36|3137.99|3137.99|0
1649833200000|2022-04-13 07:00:00|3138.9|3138.9|3148.33|3148.33|3151.5|3151.5|3137.9|3137.9|0
1649836800000|2022-04-13 08:00:00|3148.66|3148.66|3154.81|3154.81|3159.01|3159.01|3144.18|3144.18|0
1649840400000|2022-04-13 09:00:00|3154.83|3154.83|3145.41|3145.41|3162.07|3162.07|3145.18|3145.18|0
1649844000000|2022-04-13 10:00:00|3145.52|3145.52|3143.74|3143.74|3148.05|3148.05|3136.41|3136.41|0
1649847600000|2022-04-13 11:00:00|3143.8|3143.8|3145.36|3145.36|3147.88|3147.88|3142.95|3142.95|0
1649851200000|2022-04-13 12:00:00|3145.28|3145.28|3141.77|3141.77|3146.42|3146.42|3139.02|3139.02|0
1649854800000|2022-04-13 13:00:00|3141.71|3141.71|3132.77|3132.77|3143.21|3143.21|3131.49|3131.49|0
1649858400000|2022-04-13 14:00:00|3133.49|3133.49|3136.24|3136.24|3138.11|3138.11|3130.43|3130.43|0
1649862000000|2022-04-13 15:00:00|3136.23|3136.23|3133.98|3133.98|3138.62|3138.62|3133.98|3133.98|0
1649919600000|2022-04-14 07:00:00|3127.01|3127.01|3127.66|3127.66|3129.16|3129.16|3115.89|3115.89|0
1649923200000|2022-04-14 08:00:00|3127.74|3127.74|3134.55|3134.55|3138.45|3138.45|3125.42|3125.42|0
1649926800000|2022-04-14 09:00:00|3134.58|3134.58|3147.9|3147.9|3154.91|3154.91|3134.1|3134.1|0
1649930400000|2022-04-14 10:00:00|3148.85|3148.85|3143.89|3143.89|3154.74|3154.74|3138.83|3138.83|0
1649934000000|2022-04-14 11:00:00|3143.07|3143.07|3136.68|3136.68|3148.29|3148.29|3133.03|3133.03|0
1649937600000|2022-04-14 12:00:00|3136.79|3136.79|3153.83|3153.83|3153.83|3153.83|3136.03|3136.03|0
1649941200000|2022-04-14 13:00:00|3154.36|3154.36|3159.46|3159.46|3167.51|3167.51|3153.01|3153.01|0
1649944800000|2022-04-14 14:00:00|3159.41|3159.41|3155.33|3155.33|3167.81|3167.81|3153.77|3153.77|0
1649948400000|2022-04-14 15:00:00|3154.81|3154.81|3164.01|3164.01|3168.19|3168.19|3154.3|3154.3|0
1650351600000|2022-04-19 07:00:00|3155.8|3155.8|3181.83|3181.83|3181.89|3181.89|3148.86|3148.86|0
1650355200000|2022-04-19 08:00:00|3181.67|3181.67|3175.38|3175.38|3190.05|3190.05|3174.66|3174.66|0
1650358800000|2022-04-19 09:00:00|3175.44|3175.44|3177.2|3177.2|3181.7|3181.7|3171.91|3171.91|0
1650362400000|2022-04-19 10:00:00|3177.12|3177.12|3180.68|3180.68|3183.93|3183.93|3176.91|3176.91|0
1650366000000|2022-04-19 11:00:00|3180.66|3180.66|3174.48|3174.48|3181.4|3181.4|3171.37|3171.37|0
1650369600000|2022-04-19 12:00:00|3174.43|3174.43|3175.4|3175.4|3176.92|3176.92|3172.77|3172.77|0
1650373200000|2022-04-19 13:00:00|3175.24|3175.24|3197.38|3197.38|3197.54|3197.54|3172.65|3172.65|0
1650376800000|2022-04-19 14:00:00|3197.44|3197.44|3188.15|3188.15|3197.77|3197.77|3187.69|3187.69|0
1650380400000|2022-04-19 15:00:00|3187.82|3187.82|3185.78|3185.78|3192.61|3192.61|3183.71|3183.71|0
1650438000000|2022-04-20 07:00:00|3199.81|3199.81|3207.59|3207.59|3212.6|3212.6|3199.48|3199.48|0
1650441600000|2022-04-20 08:00:00|3207.57|3207.57|3236.02|3236.02|3236.72|3236.72|3205.27|3205.27|0
1650445200000|2022-04-20 09:00:00|3236.08|3236.08|3250.92|3250.92|3254.35|3254.35|3233.76|3233.76|0
1650448800000|2022-04-20 10:00:00|3250.81|3250.81|3249.62|3249.62|3252.26|3252.26|3245.64|3245.64|0
1650452400000|2022-04-20 11:00:00|3249.79|3249.79|3249.87|3249.87|3250.42|3250.42|3238.45|3238.45|0
1650456000000|2022-04-20 12:00:00|3249.81|3249.81|3256.24|3256.24|3261.96|3261.96|3245.92|3245.92|0
1650459600000|2022-04-20 13:00:00|3256.58|3256.58|3259.1|3259.1|3265.54|3265.54|3251.57|3251.57|0
1650463200000|2022-04-20 14:00:00|3259.33|3259.33|3265.55|3265.55|3267.19|3267.19|3255.12|3255.12|0
1650466800000|2022-04-20 15:00:00|3265.59|3265.59|3252.99|3252.99|3265.59|3265.59|3248.75|3248.75|0
1650524400000|2022-04-21 07:00:00|3243.59|3243.59|3249.43|3249.43|3252.19|3252.19|3240.59|3240.59|0
1650528000000|2022-04-21 08:00:00|3249.59|3249.59|3249.61|3249.61|3253.94|3253.94|3238.87|3238.87|0
1650531600000|2022-04-21 09:00:00|3249.66|3249.66|3256.46|3256.46|3262.51|3262.51|3245.28|3245.28|0
1650535200000|2022-04-21 10:00:00|3256.27|3256.27|3263.92|3263.92|3264.4|3264.4|3255.56|3255.56|0
1650538800000|2022-04-21 11:00:00|3264.03|3264.03|3258.22|3258.22|3264.19|3264.19|3254.43|3254.43|0
1650542400000|2022-04-21 12:00:00|3258.64|3258.64|3258.49|3258.49|3264.73|3264.73|3249.94|3249.94|0
1650546000000|2022-04-21 13:00:00|3258.55|3258.55|3261.79|3261.79|3266.38|3266.38|3256.34|3256.34|0
1650549600000|2022-04-21 14:00:00|3261.85|3261.85|3262.03|3262.03|3268.96|3268.96|3261.41|3261.41|0
1650553200000|2022-04-21 15:00:00|3262.09|3262.09|3259.26|3259.26|3266.93|3266.93|3258.4|3258.4|0
1650610800000|2022-04-22 07:00:00|3233.35|3233.35|3246.83|3246.83|3247.42|3247.42|3232.69|3232.69|0
1650614400000|2022-04-22 08:00:00|3246.78|3246.78|3227.47|3227.47|3256.84|3256.84|3225.04|3225.04|0
1650618000000|2022-04-22 09:00:00|3226.8|3226.8|3202.72|3202.72|3228.56|3228.56|3202.72|3202.72|0
1650621600000|2022-04-22 10:00:00|3202.05|3202.05|3210.08|3210.08|3215.37|3215.37|3201.32|3201.32|0
1650625200000|2022-04-22 11:00:00|3210.06|3210.06|3203.3|3203.3|3211.33|3211.33|3200.96|3200.96|0
1650628800000|2022-04-22 12:00:00|3203.33|3203.33|3204.09|3204.09|3206.43|3206.43|3198.27|3198.27|0
1650632400000|2022-04-22 13:00:00|3204.03|3204.03|3193.36|3193.36|3206.9|3206.9|3188.95|3188.95|0
1650636000000|2022-04-22 14:00:00|3193.41|3193.41|3194.47|3194.47|3201.26|3201.26|3189.07|3189.07|0
1650639600000|2022-04-22 15:00:00|3194.53|3194.53|3191.42|3191.42|3198.07|3198.07|3190.99|3190.99|0
1650870000000|2022-04-25 07:00:00|3128.06|3128.06|3138.83|3138.83|3151.49|3151.49|3128.06|3128.06|0
1650873600000|2022-04-25 08:00:00|3138.94|3138.94|3111.38|3111.38|3143.43|3143.43|3107.08|3107.08|0
1650877200000|2022-04-25 09:00:00|3111.47|3111.47|3113.86|3113.86|3115.98|3115.98|3102.54|3102.54|0
1650880800000|2022-04-25 10:00:00|3113.75|3113.75|3109.19|3109.19|3118.61|3118.61|3102.14|3102.14|0
1650884400000|2022-04-25 11:00:00|3109.28|3109.28|3118.11|3118.11|3122.3|3122.3|3107.61|3107.61|0
1650888000000|2022-04-25 12:00:00|3118.17|3118.17|3128.93|3128.93|3129.04|3129.04|3117.02|3117.02|0
1650891600000|2022-04-25 13:00:00|3129.02|3129.02|3104.99|3104.99|3133.22|3133.22|3104.68|3104.68|0
1650895200000|2022-04-25 14:00:00|3105.55|3105.55|3085.45|3085.45|3107.47|3107.47|3085.45|3085.45|0
1650898800000|2022-04-25 15:00:00|3085.56|3085.56|3092.36|3092.36|3099.36|3099.36|3084|3084|0
1650956400000|2022-04-26 07:00:00|3085.63|3085.63|3092.06|3092.06|3100.59|3100.59|3062.36|3062.36|0
1650960000000|2022-04-26 08:00:00|3092.56|3092.56|3055.45|3055.45|3100.61|3100.61|3050.17|3050.17|0
1650963600000|2022-04-26 09:00:00|3056.26|3056.26|3053.33|3053.33|3059.45|3059.45|3048.12|3048.12|0
1650967200000|2022-04-26 10:00:00|3053.08|3053.08|3080.24|3080.24|3080.77|3080.77|3046.64|3046.64|0
1650970800000|2022-04-26 11:00:00|3080.74|3080.74|3071.78|3071.78|3080.74|3080.74|3068.84|3068.84|0
1650974400000|2022-04-26 12:00:00|3072.11|3072.11|3048.46|3048.46|3074.99|3074.99|3047.73|3047.73|0
1650978000000|2022-04-26 13:00:00|3048.35|3048.35|3046.87|3046.87|3051.81|3051.81|3023.2|3023.2|0
1650981600000|2022-04-26 14:00:00|3047.26|3047.26|3015.42|3015.42|3056.55|3056.55|3014.01|3014.01|0
1650985200000|2022-04-26 15:00:00|3015.37|3015.37|2991.94|2991.94|3017.02|3017.02|2991.94|2991.94|0
1651042800000|2022-04-27 07:00:00|3039.24|3039.24|3063.15|3063.15|3063.63|3063.63|3027.44|3027.44|0
1651046400000|2022-04-27 08:00:00|3063.22|3063.22|3061.21|3061.21|3075.78|3075.78|3051.56|3051.56|0
1651050000000|2022-04-27 09:00:00|3061.09|3061.09|3083.82|3083.82|3083.82|3083.82|3061.05|3061.05|0
1651053600000|2022-04-27 10:00:00|3084.15|3084.15|3076.46|3076.46|3093.74|3093.74|3072.79|3072.79|0
1651057200000|2022-04-27 11:00:00|3076.58|3076.58|3058.25|3058.25|3077.9|3077.9|3057.56|3057.56|0
1651060800000|2022-04-27 12:00:00|3058.2|3058.2|3035.93|3035.93|3066.77|3066.77|3034.91|3034.91|0
1651064400000|2022-04-27 13:00:00|3035.98|3035.98|3028.57|3028.57|3040.64|3040.64|3018.31|3018.31|0
1651068000000|2022-04-27 14:00:00|3028.6|3028.6|3028.16|3028.16|3034.25|3034.25|3008.81|3008.81|0
1651071600000|2022-04-27 15:00:00|3028.32|3028.32|3034.06|3034.06|3034.69|3034.69|3025.42|3025.42|0
1651129200000|2022-04-28 07:00:00|3105.48|3105.48|3108.98|3108.98|3114.13|3114.13|3092.54|3092.54|0
1651132800000|2022-04-28 08:00:00|3109.06|3109.06|3127.92|3127.92|3132|3132|3108.95|3108.95|0
1651136400000|2022-04-28 09:00:00|3127.42|3127.42|3140.17|3140.17|3147.95|3147.95|3126.12|3126.12|0
1651140000000|2022-04-28 10:00:00|3140.05|3140.05|3129.12|3129.12|3142.24|3142.24|3122.53|3122.53|0
1651143600000|2022-04-28 11:00:00|3128.91|3128.91|3117.73|3117.73|3129.2|3129.2|3111.99|3111.99|0
1651147200000|2022-04-28 12:00:00|3117.57|3117.57|3108.64|3108.64|3123.58|3123.58|3106.6|3106.6|0
1651150800000|2022-04-28 13:00:00|3108.57|3108.57|3093.07|3093.07|3114.97|3114.97|3091.2|3091.2|0
1651154400000|2022-04-28 14:00:00|3092.96|3092.96|3087.11|3087.11|3098.97|3098.97|3080.39|3080.39|0
1651158000000|2022-04-28 15:00:00|3087.32|3087.32|3094.92|3094.92|3096.99|3096.99|3084.57|3084.57|0
1651215600000|2022-04-29 07:00:00|3094.25|3094.25|3116.37|3116.37|3116.82|3116.82|3093.25|3093.25|0
1651219200000|2022-04-29 08:00:00|3116.54|3116.54|3091.45|3091.45|3117.89|3117.89|3090.28|3090.28|0
1651222800000|2022-04-29 09:00:00|3091.36|3091.36|3092.18|3092.18|3097.35|3097.35|3082.42|3082.42|0
1651226400000|2022-04-29 10:00:00|3092.84|3092.84|3077.56|3077.56|3095.17|3095.17|3076.08|3076.08|0
1651230000000|2022-04-29 11:00:00|3077.33|3077.33|3077.46|3077.46|3080.45|3080.45|3067.33|3067.33|0
1651233600000|2022-04-29 12:00:00|3077.68|3077.68|3089.69|3089.69|3090.26|3090.26|3075.45|3075.45|0
1651237200000|2022-04-29 13:00:00|3089.13|3089.13|3156.29|3156.29|3182.83|3182.83|3082.87|3082.87|0
1651240800000|2022-04-29 14:00:00|3157.95|3157.95|3131.55|3131.55|3160.65|3160.65|3120.3|3120.3|0
1651244400000|2022-04-29 15:00:00|3131.49|3131.49|3127.38|3127.38|3138.14|3138.14|3127.38|3127.38|0
1651561200000|2022-05-03 07:00:00|3174.98|3174.98|3171.18|3171.18|3185.59|3185.59|3165.49|3165.49|0
1651564800000|2022-05-03 08:00:00|3171.01|3171.01|3143.01|3143.01|3175.96|3175.96|3140.8|3140.8|0
1651568400000|2022-05-03 09:00:00|3142.98|3142.98|3154.38|3154.38|3159.43|3159.43|3137.52|3137.52|0
1651572000000|2022-05-03 10:00:00|3154.43|3154.43|3138.33|3138.33|3155.66|3155.66|3131.41|3131.41|0
1651575600000|2022-05-03 11:00:00|3138.44|3138.44|3148.03|3148.03|3150.58|3150.58|3137.84|3137.84|0
1651579200000|2022-05-03 12:00:00|3148.11|3148.11|3171.03|3171.03|3174.14|3174.14|3148.11|3148.11|0
1651582800000|2022-05-03 13:00:00|3171.14|3171.14|3170.58|3170.58|3176.58|3176.58|3166.19|3166.19|0
1651586400000|2022-05-03 14:00:00|3170.64|3170.64|3174.71|3174.71|3179.63|3179.63|3164.33|3164.33|0
1651590000000|2022-05-03 15:00:00|3174.76|3174.76|3178.74|3178.74|3183.69|3183.69|3173.26|3173.26|0
1651647600000|2022-05-04 07:00:00|3200.43|3200.43|3201.29|3201.29|3211.04|3211.04|3193.18|3193.18|0
1651651200000|2022-05-04 08:00:00|3201.51|3201.51|3207.04|3207.04|3208.68|3208.68|3189.2|3189.2|0
1651654800000|2022-05-04 09:00:00|3206.93|3206.93|3200.89|3200.89|3208.75|3208.75|3196.44|3196.44|0
1651658400000|2022-05-04 10:00:00|3200.88|3200.88|3205.56|3205.56|3210.46|3210.46|3200.82|3200.82|0
1651662000000|2022-05-04 11:00:00|3206.22|3206.22|3203.79|3203.79|3207.58|3207.58|3199.75|3199.75|0
1651665600000|2022-05-04 12:00:00|3203.8|3203.8|3193.11|3193.11|3203.86|3203.86|3191.28|3191.28|0
1651669200000|2022-05-04 13:00:00|3192.77|3192.77|3211.33|3211.33|3216.45|3216.45|3192.2|3192.2|0
1651672800000|2022-05-04 14:00:00|3210.99|3210.99|3204.28|3204.28|3213.97|3213.97|3200.56|3200.56|0
1651676400000|2022-05-04 15:00:00|3204.49|3204.49|3189.85|3189.85|3205.35|3205.35|3187.96|3187.96|0
1651734000000|2022-05-05 07:00:00|3207.41|3207.41|3180.23|3180.23|3213.32|3213.32|3174.79|3174.79|0
1651737600000|2022-05-05 08:00:00|3180.28|3180.28|3193.06|3193.06|3196.32|3196.32|3176.16|3176.16|0
1651741200000|2022-05-05 09:00:00|3192.83|3192.83|3195.25|3195.25|3199.32|3199.32|3183.75|3183.75|0
1651744800000|2022-05-05 10:00:00|3195.16|3195.16|3193.78|3193.78|3202.31|3202.31|3193.31|3193.31|0
1651748400000|2022-05-05 11:00:00|3193.8|3193.8|3159.43|3159.43|3205.27|3205.27|3149.12|3149.12|0
1651752000000|2022-05-05 12:00:00|3159.34|3159.34|3153.6|3153.6|3160.46|3160.46|3135.64|3135.64|0
1651755600000|2022-05-05 13:00:00|3153.65|3153.65|3149.67|3149.67|3168.42|3168.42|3148.38|3148.38|0
1651759200000|2022-05-05 14:00:00|3149.84|3149.84|3134.36|3134.36|3150.18|3150.18|3129.96|3129.96|0
1651762800000|2022-05-05 15:00:00|3134.02|3134.02|3125.88|3125.88|3134.02|3134.02|3118.7|3118.7|0
1651820400000|2022-05-06 07:00:00|3102.69|3102.69|3105.79|3105.79|3108.72|3108.72|3078.3|3078.3|0
1651824000000|2022-05-06 08:00:00|3105.96|3105.96|3109.81|3109.81|3115.47|3115.47|3096.27|3096.27|0
1651827600000|2022-05-06 09:00:00|3110.14|3110.14|3117.3|3117.3|3119.5|3119.5|3103.44|3103.44|0
1651831200000|2022-05-06 10:00:00|3116.91|3116.91|3109|3109|3117.31|3117.31|3104.62|3104.62|0
1651834800000|2022-05-06 11:00:00|3108.92|3108.92|3109.64|3109.64|3110.76|3110.76|3105.27|3105.27|0
1651838400000|2022-05-06 12:00:00|3109.58|3109.58|3111.88|3111.88|3124.93|3124.93|3108.88|3108.88|0
1651842000000|2022-05-06 13:00:00|3111.94|3111.94|3079.94|3079.94|3114.27|3114.27|3078.21|3078.21|0
1651845600000|2022-05-06 14:00:00|3080.05|3080.05|3099.31|3099.31|3101.3|3101.3|3079.09|3079.09|0
1651849200000|2022-05-06 15:00:00|3099.19|3099.19|3101.19|3101.19|3106.57|3106.57|3093.38|3093.38|0
1652079600000|2022-05-09 07:00:00|3089.96|3089.96|3065.28|3065.28|3093.25|3093.25|3061.91|3061.91|0
1652083200000|2022-05-09 08:00:00|3065.25|3065.25|3063.01|3063.01|3065.25|3065.25|3041.8|3041.8|0
1652086800000|2022-05-09 09:00:00|3063.09|3063.09|3051.7|3051.7|3063.15|3063.15|3042.03|3042.03|0
1652090400000|2022-05-09 10:00:00|3052.2|3052.2|3039.01|3039.01|3058.29|3058.29|3036.18|3036.18|0
1652094000000|2022-05-09 11:00:00|3038.9|3038.9|3041.54|3041.54|3043.26|3043.26|3033.07|3033.07|0
1652097600000|2022-05-09 12:00:00|3041.21|3041.21|3039.15|3039.15|3046.22|3046.22|3023.73|3023.73|0
1652101200000|2022-05-09 13:00:00|3038.81|3038.81|3051.74|3051.74|3052.63|3052.63|3036.91|3036.91|0
1652104800000|2022-05-09 14:00:00|3051.8|3051.8|3038.02|3038.02|3053.6|3053.6|3036.15|3036.15|0
1652108400000|2022-05-09 15:00:00|3037.3|3037.3|3030.67|3030.67|3042.13|3042.13|3030.67|3030.67|0
1652166000000|2022-05-10 07:00:00|3068.12|3068.12|3065.68|3065.68|3080.35|3080.35|3060.66|3060.66|0
1652169600000|2022-05-10 08:00:00|3065.65|3065.65|3071.6|3071.6|3079.81|3079.81|3061.78|3061.78|0
1652173200000|2022-05-10 09:00:00|3071.54|3071.54|3065.11|3065.11|3082.65|3082.65|3064.5|3064.5|0
1652176800000|2022-05-10 10:00:00|3065.16|3065.16|3071.57|3071.57|3081.47|3081.47|3063.37|3063.37|0
1652180400000|2022-05-10 11:00:00|3071.53|3071.53|3070.09|3070.09|3079.75|3079.75|3065.3|3065.3|0
1652184000000|2022-05-10 12:00:00|3070.14|3070.14|3076.46|3076.46|3079.73|3079.73|3069.75|3069.75|0
1652187600000|2022-05-10 13:00:00|3076.52|3076.52|3078.64|3078.64|3083.06|3083.06|3068.97|3068.97|0
1652191200000|2022-05-10 14:00:00|3078.98|3078.98|3045.64|3045.64|3079.23|3079.23|3043.38|3043.38|0
1652194800000|2022-05-10 15:00:00|3045.48|3045.48|3042.05|3042.05|3049.89|3049.89|3037.44|3037.44|0
1652252400000|2022-05-11 07:00:00|3033.96|3033.96|3050.84|3050.84|3050.95|3050.95|3024.98|3024.98|0
1652256000000|2022-05-11 08:00:00|3050.87|3050.87|3072.37|3072.37|3074.8|3074.8|3047.81|3047.81|0
1652259600000|2022-05-11 09:00:00|3072.2|3072.2|3086.59|3086.59|3089.38|3089.38|3072.05|3072.05|0
1652263200000|2022-05-11 10:00:00|3086.51|3086.51|3086.81|3086.81|3088.14|3088.14|3079.37|3079.37|0
1652266800000|2022-05-11 11:00:00|3086.82|3086.82|3075.75|3075.75|3088.95|3088.95|3075.32|3075.32|0
1652270400000|2022-05-11 12:00:00|3075.85|3075.85|3046.89|3046.89|3078.96|3078.96|3045.15|3045.15|0
1652274000000|2022-05-11 13:00:00|3046.83|3046.83|3075.57|3075.57|3075.57|3075.57|3046.78|3046.78|0
1652277600000|2022-05-11 14:00:00|3075.49|3075.49|3084.55|3084.55|3095.74|3095.74|3072.17|3072.17|0
1652281200000|2022-05-11 15:00:00|3084.47|3084.47|3079.59|3079.59|3086.56|3086.56|3076.68|3076.68|0
1652338800000|2022-05-12 07:00:00|3003.95|3003.95|3013.78|3013.78|3017.36|3017.36|2990.77|2990.77|0
1652342400000|2022-05-12 08:00:00|3014.41|3014.41|2987.25|2987.25|3017.94|3017.94|2986.68|2986.68|0
1652346000000|2022-05-12 09:00:00|2987.08|2987.08|2976.4|2976.4|2990.49|2990.49|2974.8|2974.8|0
1652349600000|2022-05-12 10:00:00|2976.57|2976.57|2993.96|2993.96|2993.96|2993.96|2972.43|2972.43|0
1652353200000|2022-05-12 11:00:00|2993.46|2993.46|2993.65|2993.65|3002.19|3002.19|2991.49|2991.49|0
1652356800000|2022-05-12 12:00:00|2993.31|2993.31|2998.51|2998.51|2998.51|2998.51|2988.07|2988.07|0
1652360400000|2022-05-12 13:00:00|2998.57|2998.57|3000.44|3000.44|3009.72|3009.72|2983.77|2983.77|0
1652364000000|2022-05-12 14:00:00|3000.39|3000.39|3022.97|3022.97|3026.66|3026.66|2994.27|2994.27|0
1652367600000|2022-05-12 15:00:00|3023.13|3023.13|3018.53|3018.53|3036.8|3036.8|3018.38|3018.38|0
1652425200000|2022-05-13 07:00:00|3077.68|3077.68|3091.42|3091.42|3091.75|3091.75|3064.57|3064.57|0
1652428800000|2022-05-13 08:00:00|3091.75|3091.75|3095.3|3095.3|3101.38|3101.38|3091.21|3091.21|0
1652432400000|2022-05-13 09:00:00|3095.8|3095.8|3087.8|3087.8|3096|3096|3077.83|3077.83|0
1652436000000|2022-05-13 10:00:00|3087.88|3087.88|3084.97|3084.97|3090.79|3090.79|3080.84|3080.84|0
1652439600000|2022-05-13 11:00:00|3084.98|3084.98|3082.9|3082.9|3088.91|3088.91|3079.35|3079.35|0
1652443200000|2022-05-13 12:00:00|3083.12|3083.12|3089.17|3089.17|3090.26|3090.26|3079.46|3079.46|0
1652446800000|2022-05-13 13:00:00|3089.19|3089.19|3096.61|3096.61|3098.16|3098.16|3082.06|3082.06|0
1652450400000|2022-05-13 14:00:00|3097.38|3097.38|3091.54|3091.54|3110.2|3110.2|3088.15|3088.15|0
1652454000000|2022-05-13 15:00:00|3091.37|3091.37|3106.37|3106.37|3106.74|3106.74|3088.13|3088.13|0
1652684400000|2022-05-16 07:00:00|3081.19|3081.19|3101.95|3101.95|3109.57|3109.57|3079.78|3079.78|0
1652688000000|2022-05-16 08:00:00|3102.03|3102.03|3116.39|3116.39|3116.69|3116.69|3101.22|3101.22|0
1652691600000|2022-05-16 09:00:00|3116.33|3116.33|3096.02|3096.02|3119.37|3119.37|3095.5|3095.5|0
1652695200000|2022-05-16 10:00:00|3096.13|3096.13|3090.53|3090.53|3101.31|3101.31|3090.53|3090.53|0
1652698800000|2022-05-16 11:00:00|3090.52|3090.52|3099.01|3099.01|3101.46|3101.46|3090.52|3090.52|0
1652702400000|2022-05-16 12:00:00|3099.18|3099.18|3107.8|3107.8|3108.78|3108.78|3098.96|3098.96|0
1652706000000|2022-05-16 13:00:00|3107.74|3107.74|3093.95|3093.95|3118.03|3118.03|3092.98|3092.98|0
1652709600000|2022-05-16 14:00:00|3093.79|3093.79|3093.4|3093.4|3105.29|3105.29|3089.18|3089.18|0
1652713200000|2022-05-16 15:00:00|3092.9|3092.9|3096.91|3096.91|3097.23|3097.23|3091.25|3091.25|0
1652770800000|2022-05-17 07:00:00|3115.87|3115.87|3110.39|3110.39|3129.59|3129.59|3109.61|3109.61|0
1652774400000|2022-05-17 08:00:00|3110.34|3110.34|3137.63|3137.63|3142.1|3142.1|3106.84|3106.84|0
1652778000000|2022-05-17 09:00:00|3137.57|3137.57|3147.79|3147.79|3151.11|3151.11|3129.22|3129.22|0
1652781600000|2022-05-17 10:00:00|3147.87|3147.87|3147.2|3147.2|3149.48|3149.48|3141.39|3141.39|0
1652785200000|2022-05-17 11:00:00|3147.12|3147.12|3138.79|3138.79|3148.12|3148.12|3135.69|3135.69|0
1652788800000|2022-05-17 12:00:00|3138.91|3138.91|3144.1|3144.1|3147.58|3147.58|3138.48|3138.48|0
1652792400000|2022-05-17 13:00:00|3144.13|3144.13|3143.67|3143.67|3151.92|3151.92|3133.61|3133.61|0
1652796000000|2022-05-17 14:00:00|3143.59|3143.59|3136.51|3136.51|3144.29|3144.29|3128.68|3128.68|0
1652799600000|2022-05-17 15:00:00|3136.57|3136.57|3137.51|3137.51|3138.5|3138.5|3129.43|3129.43|0
1652857200000|2022-05-18 07:00:00|3114.55|3114.55|3110.01|3110.01|3114.78|3114.78|3103.96|3103.96|0
1652860800000|2022-05-18 08:00:00|3110.07|3110.07|3108.17|3108.17|3115.43|3115.43|3101.39|3101.39|0
1652864400000|2022-05-18 09:00:00|3108.05|3108.05|3114.97|3114.97|3115.64|3115.64|3105.28|3105.28|0
1652868000000|2022-05-18 10:00:00|3115.02|3115.02|3119.33|3119.33|3123.61|3123.61|3114.57|3114.57|0
1652871600000|2022-05-18 11:00:00|3119.5|3119.5|3117.47|3117.47|3121.55|3121.55|3115.64|3115.64|0
1652875200000|2022-05-18 12:00:00|3117.81|3117.81|3108.58|3108.58|3124.16|3124.16|3107.23|3107.23|0
1652878800000|2022-05-18 13:00:00|3108.74|3108.74|3120.83|3120.83|3125.69|3125.69|3107.65|3107.65|0
1652882400000|2022-05-18 14:00:00|3120.99|3120.99|3126.49|3126.49|3127.58|3127.58|3116.61|3116.61|0
1652886000000|2022-05-18 15:00:00|3126.27|3126.27|3113.19|3113.19|3127.41|3127.41|3112.07|3112.07|0
1652943600000|2022-05-19 07:00:00|3097.77|3097.77|3066.32|3066.32|3099.24|3099.24|3063.52|3063.52|0
1652947200000|2022-05-19 08:00:00|3066.43|3066.43|3057.68|3057.68|3069|3069|3052.18|3052.18|0
1652950800000|2022-05-19 09:00:00|3057.51|3057.51|3050.06|3050.06|3059.41|3059.41|3043.3|3043.3|0
1652954400000|2022-05-19 10:00:00|3049.9|3049.9|3068.3|3068.3|3069.6|3069.6|3048.19|3048.19|0
1652958000000|2022-05-19 11:00:00|3068.38|3068.38|3063.83|3063.83|3070.26|3070.26|3061.12|3061.12|0
1652961600000|2022-05-19 12:00:00|3063.78|3063.78|3053.2|3053.2|3063.78|3063.78|3050.88|3050.88|0
1652965200000|2022-05-19 13:00:00|3053.27|3053.27|3052.7|3052.7|3068.5|3068.5|3045.84|3045.84|0
1652968800000|2022-05-19 14:00:00|3052.81|3052.81|3060.44|3060.44|3068.21|3068.21|3051.13|3051.13|0
1652972400000|2022-05-19 15:00:00|3060.56|3060.56|3058.27|3058.27|3065.33|3065.33|3053.75|3053.75|0
1653030000000|2022-05-20 07:00:00|3107.61|3107.61|3110.7|3110.7|3115.22|3115.22|3107.13|3107.13|0
1653033600000|2022-05-20 08:00:00|3110.76|3110.76|3120.63|3120.63|3122.71|3122.71|3102.02|3102.02|0
1653037200000|2022-05-20 09:00:00|3120.66|3120.66|3124.23|3124.23|3135.98|3135.98|3119.32|3119.32|0
1653040800000|2022-05-20 10:00:00|3124.34|3124.34|3122.58|3122.58|3125.96|3125.96|3114.85|3114.85|0
1653044400000|2022-05-20 11:00:00|3122.42|3122.42|3122.53|3122.53|3122.89|3122.89|3113.41|3113.41|0
1653048000000|2022-05-20 12:00:00|3122.47|3122.47|3107.74|3107.74|3125.15|3125.15|3104.23|3104.23|0
1653051600000|2022-05-20 13:00:00|3107.79|3107.79|3101|3101|3112.27|3112.27|3096.19|3096.19|0
1653055200000|2022-05-20 14:00:00|3101.17|3101.17|3083.15|3083.15|3101.92|3101.92|3083.01|3083.01|0
1653058800000|2022-05-20 15:00:00|3083.07|3083.07|3078.39|3078.39|3084.03|3084.03|3074.39|3074.39|0
1653289200000|2022-05-23 07:00:00|3097.04|3097.04|3100.76|3100.76|3103.73|3103.73|3088.62|3088.62|0
1653292800000|2022-05-23 08:00:00|3100.82|3100.82|3100.3|3100.3|3105.29|3105.29|3087.29|3087.29|0
1653296400000|2022-05-23 09:00:00|3100.64|3100.64|3100.01|3100.01|3102.25|3102.25|3096.68|3096.68|0
1653300000000|2022-05-23 10:00:00|3100.29|3100.29|3106.7|3106.7|3107.16|3107.16|3099.7|3099.7|0
1653303600000|2022-05-23 11:00:00|3106.26|3106.26|3110.39|3110.39|3110.89|3110.89|3102.85|3102.85|0
1653307200000|2022-05-23 12:00:00|3110.56|3110.56|3113.49|3113.49|3114.75|3114.75|3109.54|3109.54|0
1653310800000|2022-05-23 13:00:00|3113.51|3113.51|3125.84|3125.84|3135.68|3135.68|3112.34|3112.34|0
1653314400000|2022-05-23 14:00:00|3125.79|3125.79|3143.23|3143.23|3143.32|3143.32|3115.34|3115.34|0
1653318000000|2022-05-23 15:00:00|3143.32|3143.32|3146.73|3146.73|3148.02|3148.02|3139.56|3139.56|0
1653375600000|2022-05-24 07:00:00|3152.81|3152.81|3161.73|3161.73|3164.19|3164.19|3144.75|3144.75|0
1653379200000|2022-05-24 08:00:00|3161.4|3161.4|3185.59|3185.59|3185.59|3185.59|3161.4|3161.4|0
1653382800000|2022-05-24 09:00:00|3185.51|3185.51|3209.74|3209.74|3211.68|3211.68|3185.17|3185.17|0
1653386400000|2022-05-24 10:00:00|3209.8|3209.8|3220.24|3220.24|3221.81|3221.81|3207.63|3207.63|0
1653390000000|2022-05-24 11:00:00|3220.01|3220.01|3233|3233|3233.68|3233.68|3218.12|3218.12|0
1653393600000|2022-05-24 12:00:00|3233.02|3233.02|3231.88|3231.88|3236.01|3236.01|3223.38|3223.38|0
1653397200000|2022-05-24 13:00:00|3231.94|3231.94|3242.96|3242.96|3244.87|3244.87|3230.3|3230.3|0
1653400800000|2022-05-24 14:00:00|3242.69|3242.69|3223.63|3223.63|3243.08|3243.08|3214.28|3214.28|0
1653404400000|2022-05-24 15:00:00|3223.58|3223.58|3232.15|3232.15|3233.59|3233.59|3221.83|3221.83|0
1653462000000|2022-05-25 07:00:00|3248.4|3248.4|3237.23|3237.23|3253.48|3253.48|3226.39|3226.39|0
1653465600000|2022-05-25 08:00:00|3237.34|3237.34|3223.68|3223.68|3238.6|3238.6|3215.45|3215.45|0
1653469200000|2022-05-25 09:00:00|3223.58|3223.58|3229.72|3229.72|3230.41|3230.41|3214.92|3214.92|0
1653472800000|2022-05-25 10:00:00|3229.39|3229.39|3240.74|3240.74|3247.04|3247.04|3228.61|3228.61|0
1653476400000|2022-05-25 11:00:00|3240.63|3240.63|3232.97|3232.97|3242.57|3242.57|3225.83|3225.83|0
1653480000000|2022-05-25 12:00:00|3232.53|3232.53|3237.52|3237.52|3239.05|3239.05|3228.55|3228.55|0
1653483600000|2022-05-25 13:00:00|3237.46|3237.46|3246.42|3246.42|3250.47|3250.47|3237.32|3237.32|0
1653487200000|2022-05-25 14:00:00|3246.09|3246.09|3249.27|3249.27|3255.31|3255.31|3238.41|3238.41|0
1653490800000|2022-05-25 15:00:00|3249.28|3249.28|3250.21|3250.21|3252.49|3252.49|3244.68|3244.68|0
1653548400000|2022-05-26 07:00:00|3234.87|3234.87|3244.38|3244.38|3245.19|3245.19|3230.71|3230.71|0
1653552000000|2022-05-26 08:00:00|3244.33|3244.33|3243.49|3243.49|3245.64|3245.64|3231.93|3231.93|0
1653555600000|2022-05-26 09:00:00|3243.55|3243.55|3248.58|3248.58|3250.45|3250.45|3240.1|3240.1|0
1653559200000|2022-05-26 10:00:00|3248.46|3248.46|3248.68|3248.68|3251.59|3251.59|3246.27|3246.27|0
1653562800000|2022-05-26 11:00:00|3248.7|3248.7|3248.21|3248.21|3252.09|3252.09|3243.01|3243.01|0
1653566400000|2022-05-26 12:00:00|3248.18|3248.18|3259.23|3259.23|3260.23|3260.23|3245.52|3245.52|0
1653570000000|2022-05-26 13:00:00|3259.22|3259.22|3273.78|3273.78|3274.35|3274.35|3257.8|3257.8|0
1653573600000|2022-05-26 14:00:00|3273.84|3273.84|3281.68|3281.68|3283.91|3283.91|3272.88|3272.88|0
1653577200000|2022-05-26 15:00:00|3281.65|3281.65|3290.57|3290.57|3291.89|3291.89|3280.99|3280.99|0
1653634800000|2022-05-27 07:00:00|3278.73|3278.73|3280.09|3280.09|3280.69|3280.69|3264.93|3264.93|0
1653638400000|2022-05-27 08:00:00|3280.01|3280.01|3298.2|3298.2|3298.23|3298.23|3276.07|3276.07|0
1653642000000|2022-05-27 09:00:00|3298.43|3298.43|3304.08|3304.08|3304.28|3304.28|3288.21|3288.21|0
1653645600000|2022-05-27 10:00:00|3304.16|3304.16|3314.53|3314.53|3315.52|3315.52|3303.4|3303.4|0
1653649200000|2022-05-27 11:00:00|3314.38|3314.38|3325.36|3325.36|3325.36|3325.36|3312.49|3312.49|0
1653652800000|2022-05-27 12:00:00|3325.3|3325.3|3327.73|3327.73|3328.91|3328.91|3317.66|3317.66|0
1653656400000|2022-05-27 13:00:00|3327.79|3327.79|3328.07|3328.07|3330.5|3330.5|3315.54|3315.54|0
1653660000000|2022-05-27 14:00:00|3327.74|3327.74|3317.71|3317.71|3331.03|3331.03|3313.16|3313.16|0
1653663600000|2022-05-27 15:00:00|3317.72|3317.72|3323.26|3323.26|3324.26|3324.26|3316.43|3316.43|0
1653894000000|2022-05-30 07:00:00|3327.04|3327.04|3328.88|3328.88|3329.71|3329.71|3316.82|3316.82|0
1653897600000|2022-05-30 08:00:00|3329.33|3329.33|3323.38|3323.38|3343.61|3343.61|3321.61|3321.61|0
1653901200000|2022-05-30 09:00:00|3323.49|3323.49|3310.11|3310.11|3323.91|3323.91|3304.42|3304.42|0
1653904800000|2022-05-30 10:00:00|3310.19|3310.19|3310.63|3310.63|3311.91|3311.91|3303.87|3303.87|0
1653908400000|2022-05-30 11:00:00|3310.71|3310.71|3306.65|3306.65|3312.7|3312.7|3301.56|3301.56|0
1653912000000|2022-05-30 12:00:00|3306.61|3306.61|3314.81|3314.81|3314.81|3314.81|3302.83|3302.83|0
1653915600000|2022-05-30 13:00:00|3314.8|3314.8|3317.08|3317.08|3322.84|3322.84|3311.67|3311.67|0
1653919200000|2022-05-30 14:00:00|3317.19|3317.19|3326.42|3326.42|3327.87|3327.87|3314.07|3314.07|0
1653922800000|2022-05-30 15:00:00|3326.36|3326.36|3314.4|3314.4|3326.36|3326.36|3312.68|3312.68|0
1653980400000|2022-05-31 07:00:00|3290.77|3290.77|3305.87|3305.87|3312.63|3312.63|3290.74|3290.74|0
1653984000000|2022-05-31 08:00:00|3305.93|3305.93|3319.02|3319.02|3329.82|3329.82|3305.87|3305.87|0
1653987600000|2022-05-31 09:00:00|3318.69|3318.69|3304.15|3304.15|3320.61|3320.61|3300.27|3300.27|0
1653991200000|2022-05-31 10:00:00|3304.09|3304.09|3305.13|3305.13|3313.21|3313.21|3301.21|3301.21|0
1653994800000|2022-05-31 11:00:00|3305.07|3305.07|3312.66|3312.66|3312.72|3312.72|3301.8|3301.8|0
1653998400000|2022-05-31 12:00:00|3312.61|3312.61|3302.85|3302.85|3313.89|3313.89|3301.91|3301.91|0
1654002000000|2022-05-31 13:00:00|3302.74|3302.74|3320.52|3320.52|3325.24|3325.24|3300.57|3300.57|0
1654005600000|2022-05-31 14:00:00|3320.41|3320.41|3322.29|3322.29|3327.02|3327.02|3309.88|3309.88|0
1654009200000|2022-05-31 15:00:00|3322.3|3322.3|3317.1|3317.1|3328.49|3328.49|3315.9|3315.9|0
1654066800000|2022-06-01 07:00:00|3334.72|3334.72|3341.14|3341.14|3343.4|3343.4|3333.21|3333.21|0
1654070400000|2022-06-01 08:00:00|3341.17|3341.17|3341.04|3341.04|3354.7|3354.7|3334.01|3334.01|0
1654074000000|2022-06-01 09:00:00|3341.37|3341.37|3348.91|3348.91|3356.14|3356.14|3341.37|3341.37|0
1654077600000|2022-06-01 10:00:00|3348.58|3348.58|3339.06|3339.06|3348.58|3348.58|3335.94|3335.94|0
1654081200000|2022-06-01 11:00:00|3338.9|3338.9|3348.57|3348.57|3349.16|3349.16|3338.48|3338.48|0
1654084800000|2022-06-01 12:00:00|3348.68|3348.68|3348.02|3348.02|3354.33|3354.33|3346.15|3346.15|0
1654088400000|2022-06-01 13:00:00|3348.18|3348.18|3329.06|3329.06|3348.6|3348.6|3327.17|3327.17|0
1654092000000|2022-06-01 14:00:00|3329.23|3329.23|3319.41|3319.41|3331.3|3331.3|3310.83|3310.83|0
1654095600000|2022-06-01 15:00:00|3319.08|3319.08|3298.31|3298.31|3319.08|3319.08|3298.26|3298.26|0
1654498800000|2022-06-06 07:00:00|3328.83|3328.83|3344.54|3344.54|3345.93|3345.93|3325.81|3325.81|0
1654502400000|2022-06-06 08:00:00|3345.01|3345.01|3344.87|3344.87|3346.96|3346.96|3338.52|3338.52|0
1654506000000|2022-06-06 09:00:00|3344.76|3344.76|3344.97|3344.97|3348.73|3348.73|3340.24|3340.24|0
1654509600000|2022-06-06 10:00:00|3345.03|3345.03|3328.01|3328.01|3347.33|3347.33|3328.01|3328.01|0
1654513200000|2022-06-06 11:00:00|3327.96|3327.96|3334.03|3334.03|3334.39|3334.39|3326.56|3326.56|0
1654516800000|2022-06-06 12:00:00|3334.11|3334.11|3347.59|3347.59|3347.59|3347.59|3333.71|3333.71|0
1654520400000|2022-06-06 13:00:00|3347.64|3347.64|3357.95|3357.95|3358.43|3358.43|3341.73|3341.73|0
1654524000000|2022-06-06 14:00:00|3358|3358|3345.81|3345.81|3360.19|3360.19|3345.81|3345.81|0
1654527600000|2022-06-06 15:00:00|3345.87|3345.87|3340.11|3340.11|3345.98|3345.98|3335.76|3335.76|0
1654585200000|2022-06-07 07:00:00|3316.76|3316.76|3312.13|3312.13|3319.51|3319.51|3306.68|3306.68|0
1654588800000|2022-06-07 08:00:00|3312.05|3312.05|3319.05|3319.05|3322.04|3322.04|3309.61|3309.61|0
1654592400000|2022-06-07 09:00:00|3319.16|3319.16|3318.17|3318.17|3327.24|3327.24|3313.84|3313.84|0
1654596000000|2022-06-07 10:00:00|3318.23|3318.23|3315.2|3315.2|3325.29|3325.29|3312.83|3312.83|0
1654599600000|2022-06-07 11:00:00|3315.36|3315.36|3328.47|3328.47|3329.9|3329.9|3314.7|3314.7|0
1654603200000|2022-06-07 12:00:00|3328.52|3328.52|3319.5|3319.5|3330.04|3330.04|3318.83|3318.83|0
1654606800000|2022-06-07 13:00:00|3319.56|3319.56|3303.62|3303.62|3321.11|3321.11|3303.51|3303.51|0
1654610400000|2022-06-07 14:00:00|3303.7|3303.7|3318.49|3318.49|3322.91|3322.91|3303.53|3303.53|0
1654614000000|2022-06-07 15:00:00|3318.1|3318.1|3317.37|3317.37|3321.07|3321.07|3315.57|3315.57|0
1654671600000|2022-06-08 07:00:00|3271.22|3271.22|3270.54|3270.54|3284.8|3284.8|3263.38|3263.38|0
1654675200000|2022-06-08 08:00:00|3270.55|3270.55|3302.37|3302.37|3302.79|3302.79|3267.91|3267.91|0
1654678800000|2022-06-08 09:00:00|3302.43|3302.43|3285.69|3285.69|3303.2|3303.2|3282.39|3282.39|0
1654682400000|2022-06-08 10:00:00|3285.63|3285.63|3277.8|3277.8|3288.14|3288.14|3276.41|3276.41|0
1654686000000|2022-06-08 11:00:00|3277.78|3277.78|3283.43|3283.43|3283.43|3283.43|3271.62|3271.62|0
1654689600000|2022-06-08 12:00:00|3283.46|3283.46|3280.57|3280.57|3289.02|3289.02|3278.15|3278.15|0
1654693200000|2022-06-08 13:00:00|3280.65|3280.65|3285.35|3285.35|3288.87|3288.87|3274.7|3274.7|0
1654696800000|2022-06-08 14:00:00|3286.02|3286.02|3274.56|3274.56|3286.02|3286.02|3264.73|3264.73|0
1654700400000|2022-06-08 15:00:00|3274.61|3274.61|3274.32|3274.32|3279.95|3279.95|3274.01|3274.01|0
1654758000000|2022-06-09 07:00:00|3256.86|3256.86|3260.31|3260.31|3262.36|3262.36|3250.49|3250.49|0
1654761600000|2022-06-09 08:00:00|3260.26|3260.26|3286.36|3286.36|3286.44|3286.44|3255.71|3255.71|0
1654765200000|2022-06-09 09:00:00|3286.28|3286.28|3276.52|3276.52|3288.49|3288.49|3275.13|3275.13|0
1654768800000|2022-06-09 10:00:00|3276.63|3276.63|3279.35|3279.35|3280.36|3280.36|3271.96|3271.96|0
1654772400000|2022-06-09 11:00:00|3279.4|3279.4|3264.11|3264.11|3285|3285|3260.44|3260.44|0
1654776000000|2022-06-09 12:00:00|3264.09|3264.09|3250.02|3250.02|3266.2|3266.2|3248.7|3248.7|0
1654779600000|2022-06-09 13:00:00|3249.85|3249.85|3235.83|3235.83|3249.85|3249.85|3219.05|3219.05|0
1654783200000|2022-06-09 14:00:00|3235.92|3235.92|3231.98|3231.98|3239.21|3239.21|3218.66|3218.66|0
1654786800000|2022-06-09 15:00:00|3232.03|3232.03|3227.11|3227.11|3232.03|3232.03|3219.82|3219.82|0
1654844400000|2022-06-10 07:00:00|3208.23|3208.23|3206.99|3206.99|3218.24|3218.24|3205.66|3205.66|0
1654848000000|2022-06-10 08:00:00|3206.6|3206.6|3194.06|3194.06|3223.43|3223.43|3192.1|3192.1|0
1654851600000|2022-06-10 09:00:00|3194.17|3194.17|3188.49|3188.49|3196.28|3196.28|3185.74|3185.74|0
1654855200000|2022-06-10 10:00:00|3188.55|3188.55|3185.04|3185.04|3190.18|3190.18|3181.29|3181.29|0
1654858800000|2022-06-10 11:00:00|3185.1|3185.1|3183.45|3183.45|3188.91|3188.91|3181.9|3181.9|0
1654862400000|2022-06-10 12:00:00|3183.73|3183.73|3161.01|3161.01|3190.75|3190.75|3160.78|3160.78|0
1654866000000|2022-06-10 13:00:00|3160.95|3160.95|3149.14|3149.14|3166.13|3166.13|3147.43|3147.43|0
1654869600000|2022-06-10 14:00:00|3148.69|3148.69|3137.1|3137.1|3148.69|3148.69|3126|3126|0
1654873200000|2022-06-10 15:00:00|3137.05|3137.05|3130.8|3130.8|3137.05|3137.05|3127.98|3127.98|0
1655103600000|2022-06-13 07:00:00|3135.19|3135.19|3133.56|3133.56|3139.22|3139.22|3125.79|3125.79|0
1655107200000|2022-06-13 08:00:00|3133.44|3133.44|3107.21|3107.21|3133.44|3133.44|3105.86|3105.86|0
1655110800000|2022-06-13 09:00:00|3107.15|3107.15|3111.18|3111.18|3128.28|3128.28|3106|3106|0
1655114400000|2022-06-13 10:00:00|3110.52|3110.52|3118.06|3118.06|3123.98|3123.98|3107.3|3107.3|0
1655118000000|2022-06-13 11:00:00|3118.34|3118.34|3121.28|3121.28|3127.23|3127.23|3113.62|3113.62|0
1655121600000|2022-06-13 12:00:00|3121.44|3121.44|3131.47|3131.47|3136.84|3136.84|3121.11|3121.11|0
1655125200000|2022-06-13 13:00:00|3131.41|3131.41|3123.56|3123.56|3136.34|3136.34|3120.53|3120.53|0
1655128800000|2022-06-13 14:00:00|3123.9|3123.9|3114.8|3114.8|3130.11|3130.11|3110.78|3110.78|0
1655132400000|2022-06-13 15:00:00|3114.75|3114.75|3119.13|3119.13|3123.94|3123.94|3107.64|3107.64|0
1655190000000|2022-06-14 07:00:00|3188.85|3188.85|3207.96|3207.96|3211.03|3211.03|3185.37|3185.37|0
1655193600000|2022-06-14 08:00:00|3207.07|3207.07|3188.84|3188.84|3208.05|3208.05|3181.62|3181.62|0
1655197200000|2022-06-14 09:00:00|3189|3189|3174.2|3174.2|3194.04|3194.04|3170.67|3170.67|0
1655200800000|2022-06-14 10:00:00|3174.15|3174.15|3168.76|3168.76|3175.23|3175.23|3158.92|3158.92|0
1655204400000|2022-06-14 11:00:00|3169.1|3169.1|3182.67|3182.67|3196.67|3196.67|3169.04|3169.04|0
1655208000000|2022-06-14 12:00:00|3182.61|3182.61|3194.54|3194.54|3200.05|3200.05|3181.96|3181.96|0
1655211600000|2022-06-14 13:00:00|3194.16|3194.16|3211.17|3211.17|3212.26|3212.26|3191.61|3191.61|0
1655215200000|2022-06-14 14:00:00|3211.09|3211.09|3216.03|3216.03|3218.58|3218.58|3199.73|3199.73|0
1655218800000|2022-06-14 15:00:00|3215.7|3215.7|3207.93|3207.93|3220.12|3220.12|3205.49|3205.49|0
1655276400000|2022-06-15 07:00:00|3242.16|3242.16|3254.9|3254.9|3258.79|3258.79|3242.16|3242.16|0
1655280000000|2022-06-15 08:00:00|3254.96|3254.96|3280.65|3280.65|3289.53|3289.53|3254.55|3254.55|0
1655283600000|2022-06-15 09:00:00|3280.63|3280.63|3294.93|3294.93|3295.26|3295.26|3264.46|3264.46|0
1655287200000|2022-06-15 10:00:00|3294.99|3294.99|3294.51|3294.51|3301.34|3301.34|3289.78|3289.78|0
1655290800000|2022-06-15 11:00:00|3293.67|3293.67|3292.1|3292.1|3297.66|3297.66|3289.71|3289.71|0
1655294400000|2022-06-15 12:00:00|3291.77|3291.77|3287.82|3287.82|3295.4|3295.4|3273.33|3273.33|0
1655298000000|2022-06-15 13:00:00|3288.17|3288.17|3288.25|3288.25|3295.15|3295.15|3269.97|3269.97|0
1655301600000|2022-06-15 14:00:00|3287.25|3287.25|3284.5|3284.5|3293.01|3293.01|3279.33|3279.33|0
1655305200000|2022-06-15 15:00:00|3284.61|3284.61|3264.35|3264.35|3285.43|3285.43|3262.82|3262.82|0
1655362800000|2022-06-16 07:00:00|3255.96|3255.96|3223.71|3223.71|3256.12|3256.12|3214.76|3214.76|0
1655366400000|2022-06-16 08:00:00|3223.74|3223.74|3224.92|3224.92|3238.48|3238.48|3221.22|3221.22|0
1655370000000|2022-06-16 09:00:00|3224.82|3224.82|3201.3|3201.3|3224.82|3224.82|3190.22|3190.22|0
1655373600000|2022-06-16 10:00:00|3201.19|3201.19|3164.06|3164.06|3206.54|3206.54|3163.14|3163.14|0
1655377200000|2022-06-16 11:00:00|3163.61|3163.61|3156.71|3156.71|3181.36|3181.36|3152.65|3152.65|0
1655380800000|2022-06-16 12:00:00|3156.52|3156.52|3165.3|3165.3|3173.85|3173.85|3156.23|3156.23|0
1655384400000|2022-06-16 13:00:00|3165.42|3165.42|3148.67|3148.67|3165.42|3165.42|3137.12|3137.12|0
1655388000000|2022-06-16 14:00:00|3148.56|3148.56|3142.14|3142.14|3156.24|3156.24|3138.55|3138.55|0
1655391600000|2022-06-16 15:00:00|3142.11|3142.11|3136.6|3136.6|3145.5|3145.5|3136.27|3136.27|0
1655449200000|2022-06-17 07:00:00|3144.46|3144.46|3145.98|3145.98|3157.25|3157.25|3127.31|3127.31|0
1655452800000|2022-06-17 08:00:00|3145|3145|3179.06|3179.06|3179.33|3179.33|3144.37|3144.37|0
1655456400000|2022-06-17 09:00:00|3178.84|3178.84|3169.57|3169.57|3189.71|3189.71|3165.31|3165.31|0
1655460000000|2022-06-17 10:00:00|3167.5|3167.5|3177.88|3177.88|3185.89|3185.89|3167.5|3167.5|0
1655463600000|2022-06-17 11:00:00|3177.89|3177.89|3196.91|3196.91|3216.04|3216.04|3173.24|3173.24|0
1655467200000|2022-06-17 12:00:00|3197.12|3197.12|3179.45|3179.45|3198.74|3198.74|3177.37|3177.37|0
1655470800000|2022-06-17 13:00:00|3179.56|3179.56|3173.31|3173.31|3179.68|3179.68|3157.23|3157.23|0
1655474400000|2022-06-17 14:00:00|3173.65|3173.65|3146.89|3146.89|3174.34|3174.34|3142.21|3142.21|0
1655478000000|2022-06-17 15:00:00|3146.44|3146.44|3128.19|3128.19|3149.14|3149.14|3127.72|3127.72|0
1655708400000|2022-06-20 07:00:00|3158.29|3158.29|3176.15|3176.15|3185.27|3185.27|3151.68|3151.68|0
1655712000000|2022-06-20 08:00:00|3175.87|3175.87|3198.21|3198.21|3198.49|3198.49|3174.79|3174.79|0
1655715600000|2022-06-20 09:00:00|3198.04|3198.04|3215.53|3215.53|3215.53|3215.53|3195.53|3195.53|0
1655719200000|2022-06-20 10:00:00|3215.91|3215.91|3235.83|3235.83|3236.6|3236.6|3215.91|3215.91|0
1655722800000|2022-06-20 11:00:00|3235.78|3235.78|3241.71|3241.71|3246.59|3246.59|3231.13|3231.13|0
1655726400000|2022-06-20 12:00:00|3242.04|3242.04|3259.25|3259.25|3268.27|3268.27|3241.74|3241.74|0
1655730000000|2022-06-20 13:00:00|3258.92|3258.92|3289.18|3289.18|3291.61|3291.61|3258.07|3258.07|0
1655733600000|2022-06-20 14:00:00|3289.23|3289.23|3278.39|3278.39|3291|3291|3275.17|3275.17|0
1655737200000|2022-06-20 15:00:00|3278.37|3278.37|3273.26|3273.26|3283.86|3283.86|3272.32|3272.32|0
1655794800000|2022-06-21 07:00:00|3266.18|3266.18|3276.72|3276.72|3284.76|3284.76|3264.23|3264.23|0
1655798400000|2022-06-21 08:00:00|3276.61|3276.61|3276.92|3276.92|3280.87|3280.87|3261.09|3261.09|0
1655802000000|2022-06-21 09:00:00|3277.03|3277.03|3293.36|3293.36|3301.6|3301.6|3272.01|3272.01|0
1655805600000|2022-06-21 10:00:00|3293.39|3293.39|3299.55|3299.55|3300.42|3300.42|3290.22|3290.22|0
1655809200000|2022-06-21 11:00:00|3299.04|3299.04|3292.45|3292.45|3310|3310|3291.7|3291.7|0
1655812800000|2022-06-21 12:00:00|3292.33|3292.33|3294.21|3294.21|3297.72|3297.72|3289.6|3289.6|0
1655816400000|2022-06-21 13:00:00|3294.59|3294.59|3290.01|3290.01|3299.15|3299.15|3279.65|3279.65|0
1655820000000|2022-06-21 14:00:00|3290.17|3290.17|3276.08|3276.08|3293.75|3293.75|3274.93|3274.93|0
1655823600000|2022-06-21 15:00:00|3276.03|3276.03|3271.56|3271.56|3278.52|3278.52|3271.31|3271.31|0
1655881200000|2022-06-22 07:00:00|3251.58|3251.58|3244.48|3244.48|3272|3272|3242.15|3242.15|0
1655884800000|2022-06-22 08:00:00|3244.15|3244.15|3259.88|3259.88|3266.09|3266.09|3239.07|3239.07|0
1655888400000|2022-06-22 09:00:00|3259.71|3259.71|3255.51|3255.51|3263.16|3263.16|3251.63|3251.63|0
1655892000000|2022-06-22 10:00:00|3255.62|3255.62|3258.67|3258.67|3266.31|3266.31|3253.21|3253.21|0
1655895600000|2022-06-22 11:00:00|3258.84|3258.84|3276.71|3276.71|3283.59|3283.59|3258.84|3258.84|0
1655899200000|2022-06-22 12:00:00|3276.6|3276.6|3258.63|3258.63|3276.61|3276.61|3249.56|3249.56|0
1655902800000|2022-06-22 13:00:00|3258.51|3258.51|3252.54|3252.54|3262.54|3262.54|3241.94|3241.94|0
1655906400000|2022-06-22 14:00:00|3252.46|3252.46|3277.92|3277.92|3281.19|3281.19|3248.28|3248.28|0
1655910000000|2022-06-22 15:00:00|3278.58|3278.58|3268.82|3268.82|3278.58|3278.58|3265.65|3265.65|0
1655967600000|2022-06-23 07:00:00|3240.95|3240.95|3216.53|3216.53|3241.19|3241.19|3215.38|3215.38|0
1655971200000|2022-06-23 08:00:00|3216.94|3216.94|3219.02|3219.02|3226.43|3226.43|3208.64|3208.64|0
1655974800000|2022-06-23 09:00:00|3218.99|3218.99|3240.62|3240.62|3242.69|3242.69|3218.99|3218.99|0
1655978400000|2022-06-23 10:00:00|3240.51|3240.51|3253.63|3253.63|3257.53|3257.53|3237.77|3237.77|0
1655982000000|2022-06-23 11:00:00|3253.71|3253.71|3243.35|3243.35|3265.19|3265.19|3243.29|3243.29|0
1655985600000|2022-06-23 12:00:00|3243.4|3243.4|3233.1|3233.1|3248.82|3248.82|3228.25|3228.25|0
1655989200000|2022-06-23 13:00:00|3233.01|3233.01|3214.94|3214.94|3236.49|3236.49|3211.27|3211.27|0
1655992800000|2022-06-23 14:00:00|3214.61|3214.61|3193.34|3193.34|3215.4|3215.4|3192.93|3192.93|0
1655996400000|2022-06-23 15:00:00|3193.29|3193.29|3181.75|3181.75|3194.54|3194.54|3180.04|3180.04|0
1656054000000|2022-06-24 07:00:00|3183.87|3183.87|3187|3187|3187.6|3187.6|3173.67|3173.67|0
1656057600000|2022-06-24 08:00:00|3187.06|3187.06|3205.1|3205.1|3208.12|3208.12|3182.51|3182.51|0
1656061200000|2022-06-24 09:00:00|3205.21|3205.21|3214.07|3214.07|3214.35|3214.35|3199.75|3199.75|0
1656064800000|2022-06-24 10:00:00|3214.02|3214.02|3228.25|3228.25|3228.62|3228.62|3210.77|3210.77|0
1656068400000|2022-06-24 11:00:00|3228.28|3228.28|3231.88|3231.88|3239.72|3239.72|3228.22|3228.22|0
1656072000000|2022-06-24 12:00:00|3231.8|3231.8|3231.93|3231.93|3238.88|3238.88|3228.5|3228.5|0
1656075600000|2022-06-24 13:00:00|3232.21|3232.21|3243.6|3243.6|3246.53|3246.53|3229.3|3229.3|0
1656079200000|2022-06-24 14:00:00|3244.34|3244.34|3256.58|3256.58|3258.83|3258.83|3244.34|3244.34|0
1656082800000|2022-06-24 15:00:00|3256.64|3256.64|3258.34|3258.34|3261.21|3261.21|3250.76|3250.76|0
1656313200000|2022-06-27 07:00:00|3265.1|3265.1|3266.02|3266.02|3270.82|3270.82|3254.9|3254.9|0
1656316800000|2022-06-27 08:00:00|3266.11|3266.11|3244.75|3244.75|3273.82|3273.82|3242.71|3242.71|0
1656320400000|2022-06-27 09:00:00|3244.92|3244.92|3242.22|3242.22|3248.46|3248.46|3238.35|3238.35|0
1656324000000|2022-06-27 10:00:00|3242.11|3242.11|3255.91|3255.91|3256|3256|3239.31|3239.31|0
1656327600000|2022-06-27 11:00:00|3255.93|3255.93|3254.61|3254.61|3260.65|3260.65|3249.89|3249.89|0
1656331200000|2022-06-27 12:00:00|3254.2|3254.2|3265.4|3265.4|3273.4|3273.4|3254.19|3254.19|0
1656334800000|2022-06-27 13:00:00|3265.45|3265.45|3253.49|3253.49|3273.41|3273.41|3252.88|3252.88|0
1656338400000|2022-06-27 14:00:00|3254.15|3254.15|3272.36|3272.36|3275.5|3275.5|3251.61|3251.61|0
1656342000000|2022-06-27 15:00:00|3272.34|3272.34|3270.19|3270.19|3275.22|3275.22|3264.53|3264.53|0
1656399600000|2022-06-28 07:00:00|3290.26|3290.26|3296.19|3296.19|3304.2|3304.2|3283|3283|0
1656403200000|2022-06-28 08:00:00|3296.46|3296.46|3300.89|3300.89|3306.19|3306.19|3289.58|3289.58|0
1656406800000|2022-06-28 09:00:00|3301.11|3301.11|3310.59|3310.59|3314.84|3314.84|3301.11|3301.11|0
1656410400000|2022-06-28 10:00:00|3310.54|3310.54|3324.91|3324.91|3324.91|3324.91|3310.14|3310.14|0
1656414000000|2022-06-28 11:00:00|3324.93|3324.93|3320.23|3320.23|3326.36|3326.36|3317.13|3317.13|0
1656417600000|2022-06-28 12:00:00|3320.25|3320.25|3315.83|3315.83|3326.35|3326.35|3314.68|3314.68|0
1656421200000|2022-06-28 13:00:00|3315.91|3315.91|3329.74|3329.74|3333.88|3333.88|3306.57|3306.57|0
1656424800000|2022-06-28 14:00:00|3329.46|3329.46|3313.74|3313.74|3331.48|3331.48|3308.26|3308.26|0
1656428400000|2022-06-28 15:00:00|3313.41|3313.41|3304.05|3304.05|3315.35|3315.35|3301.5|3301.5|0
1656486000000|2022-06-29 07:00:00|3296.47|3296.47|3280|3280|3307.99|3307.99|3279.54|3279.54|0
1656489600000|2022-06-29 08:00:00|3279.81|3279.81|3300.92|3300.92|3301.94|3301.94|3278.95|3278.95|0
1656493200000|2022-06-29 09:00:00|3300.83|3300.83|3306.34|3306.34|3311.3|3311.3|3297.13|3297.13|0
1656496800000|2022-06-29 10:00:00|3306.68|3306.68|3310.36|3310.36|3319.3|3319.3|3306.68|3306.68|0
1656500400000|2022-06-29 11:00:00|3310.03|3310.03|3323.09|3323.09|3326.28|3326.28|3306.8|3306.8|0
1656504000000|2022-06-29 12:00:00|3323|3323|3324.74|3324.74|3328.71|3328.71|3313.79|3313.79|0
1656507600000|2022-06-29 13:00:00|3324.3|3324.3|3324.46|3324.46|3333.35|3333.35|3315.5|3315.5|0
1656511200000|2022-06-29 14:00:00|3324.35|3324.35|3311.82|3311.82|3326.21|3326.21|3308.33|3308.33|0
1656514800000|2022-06-29 15:00:00|3311.87|3311.87|3311.28|3311.28|3316.15|3316.15|3307.41|3307.41|0
1656572400000|2022-06-30 07:00:00|3257.29|3257.29|3243.71|3243.71|3264.36|3264.36|3239.73|3239.73|0
1656576000000|2022-06-30 08:00:00|3243.55|3243.55|3247.15|3247.15|3254.7|3254.7|3223.98|3223.98|0
1656579600000|2022-06-30 09:00:00|3247.23|3247.23|3254.46|3254.46|3254.46|3254.46|3228.28|3228.28|0
1656583200000|2022-06-30 10:00:00|3253.41|3253.41|3242.4|3242.4|3258.58|3258.58|3232.5|3232.5|0
1656586800000|2022-06-30 11:00:00|3242.49|3242.49|3228.02|3228.02|3243.38|3243.38|3222.19|3222.19|0
1656590400000|2022-06-30 12:00:00|3227.9|3227.9|3216.4|3216.4|3240.37|3240.37|3216.22|3216.22|0
1656594000000|2022-06-30 13:00:00|3216.31|3216.31|3183.38|3183.38|3220.59|3220.59|3181.2|3181.2|0
1656597600000|2022-06-30 14:00:00|3183.32|3183.32|3213.43|3213.43|3215.72|3215.72|3180.85|3180.85|0
1656601200000|2022-06-30 15:00:00|3213.38|3213.38|3227.57|3227.57|3234.45|3234.45|3208.01|3208.01|0
1656658800000|2022-07-01 07:00:00|3230.51|3230.51|3241.98|3241.98|3252.33|3252.33|3221.26|3221.26|0
1656662400000|2022-07-01 08:00:00|3241.89|3241.89|3266.01|3266.01|3268.97|3268.97|3234.62|3234.62|0
1656666000000|2022-07-01 09:00:00|3266|3266|3268.55|3268.55|3272.25|3272.25|3259.67|3259.67|0
1656669600000|2022-07-01 10:00:00|3268.72|3268.72|3237.02|3237.02|3270.91|3270.91|3235.47|3235.47|0
1656673200000|2022-07-01 11:00:00|3236.49|3236.49|3225.99|3225.99|3238.8|3238.8|3221.32|3221.32|0
1656676800000|2022-07-01 12:00:00|3225.44|3225.44|3245.86|3245.86|3248.25|3248.25|3224.56|3224.56|0
1656680400000|2022-07-01 13:00:00|3246.2|3246.2|3252.59|3252.59|3261.07|3261.07|3236.84|3236.84|0
1656684000000|2022-07-01 14:00:00|3252.71|3252.71|3219.74|3219.74|3255.71|3255.71|3213.27|3213.27|0
1656687600000|2022-07-01 15:00:00|3219.71|3219.71|3218.17|3218.17|3226.53|3226.53|3216.96|3216.96|0
1656918000000|2022-07-04 07:00:00|3244.44|3244.44|3249.24|3249.24|3259.8|3259.8|3241.3|3241.3|0
1656921600000|2022-07-04 08:00:00|3249.18|3249.18|3245.16|3245.16|3250.53|3250.53|3240.16|3240.16|0
1656925200000|2022-07-04 09:00:00|3245.82|3245.82|3267.27|3267.27|3272.33|3272.33|3245.55|3245.55|0
1656928800000|2022-07-04 10:00:00|3267.3|3267.3|3267.91|3267.91|3267.91|3267.91|3259.17|3259.17|0
1656932400000|2022-07-04 11:00:00|3267.96|3267.96|3274.64|3274.64|3277.4|3277.4|3265.41|3265.41|0
1656936000000|2022-07-04 12:00:00|3274.6|3274.6|3273.05|3273.05|3279.17|3279.17|3269.79|3269.79|0
1656939600000|2022-07-04 13:00:00|3273.1|3273.1|3273.03|3273.03|3278.88|3278.88|3260.89|3260.89|0
1656943200000|2022-07-04 14:00:00|3272.7|3272.7|3271.45|3271.45|3272.7|3272.7|3258.23|3258.23|0
1656946800000|2022-07-04 15:00:00|3271.51|3271.51|3267.58|3267.58|3272.08|3272.08|3265.83|3265.83|0
1657004400000|2022-07-05 07:00:00|3260.62|3260.62|3228.54|3228.54|3265.28|3265.28|3226.58|3226.58|0
1657008000000|2022-07-05 08:00:00|3229.53|3229.53|3194.75|3194.75|3230.14|3230.14|3192.02|3192.02|0
1657011600000|2022-07-05 09:00:00|3194.86|3194.86|3202.26|3202.26|3204.16|3204.16|3189.3|3189.3|0
1657015200000|2022-07-05 10:00:00|3202.18|3202.18|3222.25|3222.25|3222.98|3222.98|3200.18|3200.18|0
1657018800000|2022-07-05 11:00:00|3222.3|3222.3|3196.22|3196.22|3223.82|3223.82|3194.91|3194.91|0
1657022400000|2022-07-05 12:00:00|3196.17|3196.17|3177.87|3177.87|3196.94|3196.94|3176.09|3176.09|0
1657026000000|2022-07-05 13:00:00|3177.89|3177.89|3140.32|3140.32|3177.97|3177.97|3134.41|3134.41|0
1657029600000|2022-07-05 14:00:00|3140.21|3140.21|3150.63|3150.63|3157.29|3157.29|3137.31|3137.31|0
1657033200000|2022-07-05 15:00:00|3150.57|3150.57|3140.11|3140.11|3153.16|3153.16|3138.6|3138.6|0
1657090800000|2022-07-06 07:00:00|3155.07|3155.07|3144.64|3144.64|3169.76|3169.76|3143.34|3143.34|0
1657094400000|2022-07-06 08:00:00|3143.95|3143.95|3103.7|3103.7|3145.38|3145.38|3101.97|3101.97|0
1657098000000|2022-07-06 09:00:00|3103.15|3103.15|3127.09|3127.09|3130.56|3130.56|3095.72|3095.72|0
1657101600000|2022-07-06 10:00:00|3126.97|3126.97|3133|3133|3141.69|3141.69|3126.97|3126.97|0
1657105200000|2022-07-06 11:00:00|3132.34|3132.34|3108.86|3108.86|3132.83|3132.83|3104.32|3104.32|0
1657108800000|2022-07-06 12:00:00|3108.91|3108.91|3111.58|3111.58|3122.34|3122.34|3104.97|3104.97|0
1657112400000|2022-07-06 13:00:00|3111.5|3111.5|3119.64|3119.64|3133.99|3133.99|3111.36|3111.36|0
1657116000000|2022-07-06 14:00:00|3118.07|3118.07|3118.17|3118.17|3135.84|3135.84|3113.84|3113.84|0
1657119600000|2022-07-06 15:00:00|3118.16|3118.16|3117.79|3117.79|3125.92|3125.92|3111|3111|0
1657177200000|2022-07-07 07:00:00|3177.69|3177.69|3195.66|3195.66|3195.66|3195.66|3171.17|3171.17|0
1657180800000|2022-07-07 08:00:00|3196.32|3196.32|3178.86|3178.86|3208.73|3208.73|3171.33|3171.33|0
1657184400000|2022-07-07 09:00:00|3178.82|3178.82|3187.3|3187.3|3199.55|3199.55|3174.85|3174.85|0
1657188000000|2022-07-07 10:00:00|3186.58|3186.58|3199.82|3199.82|3204.24|3204.24|3182.3|3182.3|0
1657191600000|2022-07-07 11:00:00|3199.88|3199.88|3204.99|3204.99|3206.24|3206.24|3193.83|3193.83|0
1657195200000|2022-07-07 12:00:00|3204.9|3204.9|3204.18|3204.18|3211.55|3211.55|3201.32|3201.32|0
1657198800000|2022-07-07 13:00:00|3204.01|3204.01|3214.15|3214.15|3221.17|3221.17|3202.54|3202.54|0
1657202400000|2022-07-07 14:00:00|3213.88|3213.88|3220.32|3220.32|3225.92|3225.92|3207.24|3207.24|0
1657206000000|2022-07-07 15:00:00|3220.38|3220.38|3217.24|3217.24|3224.69|3224.69|3214.18|3214.18|0
1657263600000|2022-07-08 07:00:00|3186.59|3186.59|3184.12|3184.12|3188.42|3188.42|3178.52|3178.52|0
1657267200000|2022-07-08 08:00:00|3184.46|3184.46|3157.75|3157.75|3191.12|3191.12|3156.58|3156.58|0
1657270800000|2022-07-08 09:00:00|3157.86|3157.86|3161.34|3161.34|3164.89|3164.89|3137.82|3137.82|0
1657274400000|2022-07-08 10:00:00|3161.29|3161.29|3152.01|3152.01|3182.1|3182.1|3147.89|3147.89|0
1657278000000|2022-07-08 11:00:00|3152.06|3152.06|3164.6|3164.6|3167.73|3167.73|3149.24|3149.24|0
1657281600000|2022-07-08 12:00:00|3164.51|3164.51|3176.93|3176.93|3178.46|3178.46|3152.86|3152.86|0
1657285200000|2022-07-08 13:00:00|3176.91|3176.91|3170.42|3170.42|3189.27|3189.27|3170.22|3170.22|0
1657288800000|2022-07-08 14:00:00|3170.37|3170.37|3180.82|3180.82|3184.59|3184.59|3166.21|3166.21|0
1657292400000|2022-07-08 15:00:00|3180.87|3180.87|3178.93|3178.93|3185.89|3185.89|3172.65|3172.65|0
1657522800000|2022-07-11 07:00:00|3144.85|3144.85|3148|3148|3161.82|3161.82|3137.56|3137.56|0
1657526400000|2022-07-11 08:00:00|3148.01|3148.01|3163.65|3163.65|3163.93|3163.93|3141.61|3141.61|0
1657530000000|2022-07-11 09:00:00|3163.64|3163.64|3168.98|3168.98|3174.5|3174.5|3163.08|3163.08|0
1657533600000|2022-07-11 10:00:00|3168.93|3168.93|3176.14|3176.14|3181.13|3181.13|3168.93|3168.93|0
1657537200000|2022-07-11 11:00:00|3176.22|3176.22|3179.57|3179.57|3181.84|3181.84|3173.03|3173.03|0
1657540800000|2022-07-11 12:00:00|3179.65|3179.65|3177.63|3177.63|3181.96|3181.96|3171.6|3171.6|0
1657544400000|2022-07-11 13:00:00|3177.68|3177.68|3189.27|3189.27|3193.45|3193.45|3175.81|3175.81|0
1657548000000|2022-07-11 14:00:00|3189.15|3189.15|3177.93|3177.93|3203.27|3203.27|3177.73|3177.73|0
1657551600000|2022-07-11 15:00:00|3177.18|3177.18|3175.35|3175.35|3180.62|3180.62|3174.1|3174.1|0
1657609200000|2022-07-12 07:00:00|3173.6|3173.6|3173.31|3173.31|3181.27|3181.27|3162.17|3162.17|0
1657612800000|2022-07-12 08:00:00|3173.64|3173.64|3157.99|3157.99|3175.69|3175.69|3157.96|3157.96|0
1657616400000|2022-07-12 09:00:00|3157.88|3157.88|3138.28|3138.28|3158.63|3158.63|3130.92|3130.92|0
1657620000000|2022-07-12 10:00:00|3138.37|3138.37|3115.35|3115.35|3151.27|3151.27|3114.18|3114.18|0
1657623600000|2022-07-12 11:00:00|3115.63|3115.63|3121.18|3121.18|3129.71|3129.71|3113.6|3113.6|0
1657627200000|2022-07-12 12:00:00|3121.12|3121.12|3140.61|3140.61|3141.48|3141.48|3116.01|3116.01|0
1657630800000|2022-07-12 13:00:00|3140.78|3140.78|3169.44|3169.44|3173.29|3173.29|3135.57|3135.57|0
1657634400000|2022-07-12 14:00:00|3169.49|3169.49|3181.11|3181.11|3185.75|3185.75|3166.43|3166.43|0
1657638000000|2022-07-12 15:00:00|3181.05|3181.05|3193.35|3193.35|3193.35|3193.35|3178.54|3178.54|0
1657695600000|2022-07-13 07:00:00|3163.49|3163.49|3156.59|3156.59|3168.67|3168.67|3154.11|3154.11|0
1657699200000|2022-07-13 08:00:00|3156.92|3156.92|3163.14|3163.14|3164.97|3164.97|3142.52|3142.52|0
1657702800000|2022-07-13 09:00:00|3163.09|3163.09|3173.6|3173.6|3177.17|3177.17|3162.92|3162.92|0
1657706400000|2022-07-13 10:00:00|3174.37|3174.37|3169.7|3169.7|3179.64|3179.64|3166.46|3166.46|0
1657710000000|2022-07-13 11:00:00|3169.64|3169.64|3172.79|3172.79|3178.88|3178.88|3168.18|3168.18|0
1657713600000|2022-07-13 12:00:00|3173.12|3173.12|3190.44|3190.44|3192.58|3192.58|3155.05|3155.05|0
1657717200000|2022-07-13 13:00:00|3190.38|3190.38|3170.38|3170.38|3195.57|3195.57|3169.97|3169.97|0
1657720800000|2022-07-13 14:00:00|3170.55|3170.55|3161.49|3161.49|3171.21|3171.21|3138.46|3138.46|0
1657724400000|2022-07-13 15:00:00|3161.82|3161.82|3165.67|3165.67|3172.39|3172.39|3157.2|3157.2|0
1657782000000|2022-07-14 07:00:00|3153.32|3153.32|3160.51|3160.51|3166.51|3166.51|3150.33|3150.33|0
1657785600000|2022-07-14 08:00:00|3160.45|3160.45|3152.98|3152.98|3179.27|3179.27|3140.54|3140.54|0
1657789200000|2022-07-14 09:00:00|3152.86|3152.86|3162.16|3162.16|3163.72|3163.72|3151.45|3151.45|0
1657792800000|2022-07-14 10:00:00|3162.1|3162.1|3145.18|3145.18|3170.17|3170.17|3145.18|3145.18|0
1657796400000|2022-07-14 11:00:00|3144.85|3144.85|3118.99|3118.99|3153.02|3153.02|3114.8|3114.8|0
1657800000000|2022-07-14 12:00:00|3119.32|3119.32|3104.41|3104.41|3119.38|3119.38|3103.43|3103.43|0
1657803600000|2022-07-14 13:00:00|3104.24|3104.24|3088.78|3088.78|3109.83|3109.83|3080.92|3080.92|0
1657807200000|2022-07-14 14:00:00|3088.61|3088.61|3080.2|3080.2|3088.61|3088.61|3072.99|3072.99|0
1657810800000|2022-07-14 15:00:00|3079.93|3079.93|3083.77|3083.77|3088.19|3088.19|3077.86|3077.86|0
1657868400000|2022-07-15 07:00:00|3073.15|3073.15|3104.03|3104.03|3105.11|3105.11|3073.15|3073.15|0
1657872000000|2022-07-15 08:00:00|3104.14|3104.14|3118.97|3118.97|3125.8|3125.8|3102.05|3102.05|0
1657875600000|2022-07-15 09:00:00|3118.62|3118.62|3090.49|3090.49|3130|3130|3087.05|3087.05|0
1657879200000|2022-07-15 10:00:00|3090.65|3090.65|3103.19|3103.19|3103.58|3103.58|3081.52|3081.52|0
1657882800000|2022-07-15 11:00:00|3103.63|3103.63|3094.3|3094.3|3110.58|3110.58|3093.37|3093.37|0
1657886400000|2022-07-15 12:00:00|3094.47|3094.47|3091.25|3091.25|3101.32|3101.32|3089.01|3089.01|0
1657890000000|2022-07-15 13:00:00|3091.2|3091.2|3093.87|3093.87|3104.58|3104.58|3083.82|3083.82|0
1657893600000|2022-07-15 14:00:00|3094.96|3094.96|3127.62|3127.62|3132.77|3132.77|3094.96|3094.96|0
1657897200000|2022-07-15 15:00:00|3127.9|3127.9|3125.71|3125.71|3130.36|3130.36|3125.26|3125.26|0
1658127600000|2022-07-18 07:00:00|3171.27|3171.27|3165.88|3165.88|3174.42|3174.42|3161.34|3161.34|0
1658131200000|2022-07-18 08:00:00|3165.55|3165.55|3163.3|3163.3|3181|3181|3162.86|3162.86|0
1658134800000|2022-07-18 09:00:00|3163.18|3163.18|3181.6|3181.6|3181.66|3181.66|3163.18|3163.18|0
1658138400000|2022-07-18 10:00:00|3181.55|3181.55|3171.67|3171.67|3183.01|3183.01|3170.95|3170.95|0
1658142000000|2022-07-18 11:00:00|3171.62|3171.62|3177.87|3177.87|3181.71|3181.71|3169.42|3169.42|0
1658145600000|2022-07-18 12:00:00|3177.76|3177.76|3164.37|3164.37|3177.76|3177.76|3161.31|3161.31|0
1658149200000|2022-07-18 13:00:00|3164.43|3164.43|3167.09|3167.09|3180.86|3180.86|3159.13|3159.13|0
1658152800000|2022-07-18 14:00:00|3167.26|3167.26|3171.89|3171.89|3175.48|3175.48|3164.49|3164.49|0
1658156400000|2022-07-18 15:00:00|3171.66|3171.66|3168.2|3168.2|3173.93|3173.93|3164.33|3164.33|0
1658214000000|2022-07-19 07:00:00|3162.95|3162.95|3168.17|3168.17|3173.7|3173.7|3159.01|3159.01|0
1658217600000|2022-07-19 08:00:00|3167.94|3167.94|3170.9|3170.9|3177.88|3177.88|3167.6|3167.6|0
1658221200000|2022-07-19 09:00:00|3170.91|3170.91|3187.5|3187.5|3192.9|3192.9|3170.91|3170.91|0
1658224800000|2022-07-19 10:00:00|3187.45|3187.45|3201.82|3201.82|3206.82|3206.82|3187.28|3187.28|0
1658228400000|2022-07-19 11:00:00|3201.76|3201.76|3197.07|3197.07|3207.12|3207.12|3197.07|3197.07|0
1658232000000|2022-07-19 12:00:00|3197.01|3197.01|3203.35|3203.35|3205.77|3205.77|3196.34|3196.34|0
1658235600000|2022-07-19 13:00:00|3203.02|3203.02|3201.36|3201.36|3211.01|3211.01|3194.59|3194.59|0
1658239200000|2022-07-19 14:00:00|3201.41|3201.41|3216.56|3216.56|3228.16|3228.16|3200.41|3200.41|0
1658242800000|2022-07-19 15:00:00|3216.61|3216.61|3223.32|3223.32|3224.61|3224.61|3216.52|3216.52|0
1658300400000|2022-07-20 07:00:00|3230.06|3230.06|3214.2|3214.2|3235.42|3235.42|3211.34|3211.34|0
1658304000000|2022-07-20 08:00:00|3214.15|3214.15|3219.58|3219.58|3234.87|3234.87|3210.83|3210.83|0
1658307600000|2022-07-20 09:00:00|3219.53|3219.53|3219.88|3219.88|3225.96|3225.96|3214.65|3214.65|0
1658311200000|2022-07-20 10:00:00|3219.9|3219.9|3187.16|3187.16|3222.45|3222.45|3178.8|3178.8|0
1658314800000|2022-07-20 11:00:00|3187.28|3187.28|3177.99|3177.99|3189.83|3189.83|3171.31|3171.31|0
1658318400000|2022-07-20 12:00:00|3177.93|3177.93|3177.04|3177.04|3184.48|3184.48|3160.51|3160.51|0
1658322000000|2022-07-20 13:00:00|3176.96|3176.96|3188.14|3188.14|3191.71|3191.71|3173.95|3173.95|0
1658325600000|2022-07-20 14:00:00|3188.25|3188.25|3198.72|3198.72|3203.43|3203.43|3187.01|3187.01|0
1658329200000|2022-07-20 15:00:00|3198.39|3198.39|3190.18|3190.18|3198.39|3198.39|3184.32|3184.32|0
1658386800000|2022-07-21 07:00:00|3189.16|3189.16|3163.61|3163.61|3193.81|3193.81|3162.02|3162.02|0
1658390400000|2022-07-21 08:00:00|3163.67|3163.67|3181.56|3181.56|3181.56|3181.56|3153.89|3153.89|0
1658394000000|2022-07-21 09:00:00|3181.5|3181.5|3179.43|3179.43|3184.77|3184.77|3167.45|3167.45|0
1658397600000|2022-07-21 10:00:00|3179.32|3179.32|3179.6|3179.6|3185.24|3185.24|3175.76|3175.76|0
1658401200000|2022-07-21 11:00:00|3179.66|3179.66|3180.78|3180.78|3186.23|3186.23|3176.91|3176.91|0
1658404800000|2022-07-21 12:00:00|3180.4|3180.4|3205.14|3205.14|3222.22|3222.22|3170.02|3170.02|0
1658408400000|2022-07-21 13:00:00|3204.87|3204.87|3195.8|3195.8|3206.72|3206.72|3165.5|3165.5|0
1658412000000|2022-07-21 14:00:00|3195.79|3195.79|3211.64|3211.64|3212.02|3212.02|3174.05|3174.05|0
1658415600000|2022-07-21 15:00:00|3211.31|3211.31|3209.21|3209.21|3211.88|3211.88|3202.64|3202.64|0
1658473200000|2022-07-22 07:00:00|3205.35|3205.35|3193.17|3193.17|3216.3|3216.3|3189.02|3189.02|0
1658476800000|2022-07-22 08:00:00|3193.11|3193.11|3180.3|3180.3|3196.11|3196.11|3177.58|3177.58|0
1658480400000|2022-07-22 09:00:00|3180.34|3180.34|3179.06|3179.06|3188.22|3188.22|3175.35|3175.35|0
1658484000000|2022-07-22 10:00:00|3179.04|3179.04|3182.11|3182.11|3187.3|3187.3|3171.37|3171.37|0
1658487600000|2022-07-22 11:00:00|3182.19|3182.19|3172.03|3172.03|3183.31|3183.31|3165.61|3165.61|0
1658491200000|2022-07-22 12:00:00|3172.08|3172.08|3176.44|3176.44|3186.67|3186.67|3171.05|3171.05|0
1658494800000|2022-07-22 13:00:00|3176|3176|3180.55|3180.55|3206.62|3206.62|3176|3176|0
1658498400000|2022-07-22 14:00:00|3180.44|3180.44|3180.35|3180.35|3186.47|3186.47|3176.63|3176.63|0
1658502000000|2022-07-22 15:00:00|3179.89|3179.89|3180.25|3180.25|3186.82|3186.82|3173.71|3173.71|0
1658732400000|2022-07-25 07:00:00|3182.17|3182.17|3190.44|3190.44|3197.39|3197.39|3172.65|3172.65|0
1658736000000|2022-07-25 08:00:00|3190.77|3190.77|3216.1|3216.1|3216.25|3216.25|3190.6|3190.6|0
1658739600000|2022-07-25 09:00:00|3216.05|3216.05|3231.11|3231.11|3235.5|3235.5|3215.28|3215.28|0
1658743200000|2022-07-25 10:00:00|3231|3231|3231.04|3231.04|3231.79|3231.79|3222.39|3222.39|0
1658746800000|2022-07-25 11:00:00|3231.43|3231.43|3237.19|3237.19|3239.37|3239.37|3228.37|3228.37|0
1658750400000|2022-07-25 12:00:00|3237.24|3237.24|3232.01|3232.01|3240.76|3240.76|3230.69|3230.69|0
1658754000000|2022-07-25 13:00:00|3232.12|3232.12|3250.25|3250.25|3250.93|3250.93|3227.79|3227.79|0
1658757600000|2022-07-25 14:00:00|3250.74|3250.74|3238.33|3238.33|3254.38|3254.38|3230.2|3230.2|0
1658761200000|2022-07-25 15:00:00|3238.27|3238.27|3241.87|3241.87|3242.58|3242.58|3235.03|3235.03|0
1658818800000|2022-07-26 07:00:00|3236.81|3236.81|3250.7|3250.7|3263.12|3263.12|3236.22|3236.22|0
1658822400000|2022-07-26 08:00:00|3250.65|3250.65|3254.22|3254.22|3264.97|3264.97|3244.88|3244.88|0
1658826000000|2022-07-26 09:00:00|3254.27|3254.27|3251.86|3251.86|3259.55|3259.55|3245.32|3245.32|0
1658829600000|2022-07-26 10:00:00|3251.91|3251.91|3239.42|3239.42|3257.67|3257.67|3229.16|3229.16|0
1658833200000|2022-07-26 11:00:00|3239.5|3239.5|3235.69|3235.69|3239.55|3239.55|3232.86|3232.86|0
1658836800000|2022-07-26 12:00:00|3235.35|3235.35|3233.32|3233.32|3238.88|3238.88|3227.04|3227.04|0
1658840400000|2022-07-26 13:00:00|3233.3|3233.3|3214.5|3214.5|3235.18|3235.18|3210.72|3210.72|0
1658844000000|2022-07-26 14:00:00|3214.55|3214.55|3217.02|3217.02|3220.35|3220.35|3203.54|3203.54|0
1658847600000|2022-07-26 15:00:00|3217.1|3217.1|3209.63|3209.63|3217.65|3217.65|3209.63|3209.63|0
1658905200000|2022-07-27 07:00:00|3263.19|3263.19|3237.29|3237.29|3265.52|3265.52|3235.26|3235.26|0
1658908800000|2022-07-27 08:00:00|3237.4|3237.4|3222.1|3222.1|3249.32|3249.32|3217.17|3217.17|0
1658912400000|2022-07-27 09:00:00|3222.15|3222.15|3238.93|3238.93|3240.24|3240.24|3221.14|3221.14|0
1658916000000|2022-07-27 10:00:00|3239.09|3239.09|3237.1|3237.1|3239.78|3239.78|3226.59|3226.59|0
1658919600000|2022-07-27 11:00:00|3236.76|3236.76|3255.15|3255.15|3255.81|3255.81|3236.05|3236.05|0
1658923200000|2022-07-27 12:00:00|3255.07|3255.07|3252.29|3252.29|3258.03|3258.03|3250.38|3250.38|0
1658926800000|2022-07-27 13:00:00|3252.5|3252.5|3249.35|3249.35|3254.58|3254.58|3240.2|3240.2|0
1658930400000|2022-07-27 14:00:00|3249.46|3249.46|3251.39|3251.39|3257.61|3257.61|3243.99|3243.99|0
1658934000000|2022-07-27 15:00:00|3251.33|3251.33|3243.88|3243.88|3251.33|3251.33|3240.61|3240.61|0
1658991600000|2022-07-28 07:00:00|3234.48|3234.48|3205.45|3205.45|3240.7|3240.7|3203.41|3203.41|0
1658995200000|2022-07-28 08:00:00|3205.12|3205.12|3220.72|3220.72|3220.72|3220.72|3201.06|3201.06|0
1658998800000|2022-07-28 09:00:00|3220.88|3220.88|3204.02|3204.02|3222.66|3222.66|3201.77|3201.77|0
1659002400000|2022-07-28 10:00:00|3204.35|3204.35|3206.49|3206.49|3208.69|3208.69|3200.47|3200.47|0
1659006000000|2022-07-28 11:00:00|3206.99|3206.99|3206.48|3206.48|3213.13|3213.13|3197|3197|0
1659009600000|2022-07-28 12:00:00|3206.47|3206.47|3178.42|3178.42|3206.47|3206.47|3178.23|3178.23|0
1659013200000|2022-07-28 13:00:00|3179.41|3179.41|3176.09|3176.09|3183.62|3183.62|3172.64|3172.64|0
1659016800000|2022-07-28 14:00:00|3176.14|3176.14|3163.25|3163.25|3177.9|3177.9|3158.72|3158.72|0
1659020400000|2022-07-28 15:00:00|3163.31|3163.31|3165.21|3165.21|3165.65|3165.65|3158.37|3158.37|0
1659078000000|2022-07-29 07:00:00|3229.02|3229.02|3220.48|3220.48|3244.25|3244.25|3216.22|3216.22|0
1659081600000|2022-07-29 08:00:00|3220.42|3220.42|3213.93|3213.93|3222.24|3222.24|3202.4|3202.4|0
1659085200000|2022-07-29 09:00:00|3213.87|3213.87|3202.62|3202.62|3221.68|3221.68|3202.62|3202.62|0
1659088800000|2022-07-29 10:00:00|3202.79|3202.79|3213.6|3213.6|3213.6|3213.6|3195.47|3195.47|0
1659092400000|2022-07-29 11:00:00|3213.69|3213.69|3192.44|3192.44|3214.84|3214.84|3187.34|3187.34|0
1659096000000|2022-07-29 12:00:00|3192.39|3192.39|3198.88|3198.88|3203.42|3203.42|3189.24|3189.24|0
1659099600000|2022-07-29 13:00:00|3198.99|3198.99|3207.38|3207.38|3211.28|3211.28|3190.33|3190.33|0
1659103200000|2022-07-29 14:00:00|3207.22|3207.22|3217.49|3217.49|3223.85|3223.85|3206.48|3206.48|0
1659106800000|2022-07-29 15:00:00|3217.54|3217.54|3210.63|3210.63|3218.1|3218.1|3208.75|3208.75|0
1659337200000|2022-08-01 07:00:00|3349.47|3349.47|3323.43|3323.43|3355.52|3355.52|3321.59|3321.59|0
1659340800000|2022-08-01 08:00:00|3323.76|3323.76|3329.99|3329.99|3337.3|3337.3|3322.52|3322.52|0
1659344400000|2022-08-01 09:00:00|3330.07|3330.07|3333.89|3333.89|3335.25|3335.25|3326.55|3326.55|0
1659348000000|2022-08-01 10:00:00|3333.9|3333.9|3353.41|3353.41|3355.55|3355.55|3332.41|3332.41|0
1659351600000|2022-08-01 11:00:00|3353.39|3353.39|3369.36|3369.36|3373.23|3373.23|3350.23|3350.23|0
1659355200000|2022-08-01 12:00:00|3369.69|3369.69|3356.44|3356.44|3383.29|3383.29|3355.87|3355.87|0
1659358800000|2022-08-01 13:00:00|3356.85|3356.85|3340.97|3340.97|3356.85|3356.85|3329.88|3329.88|0
1659362400000|2022-08-01 14:00:00|3341.24|3341.24|3349.17|3349.17|3355.09|3355.09|3334.52|3334.52|0
1659366000000|2022-08-01 15:00:00|3349.25|3349.25|3333.65|3333.65|3350.02|3350.02|3327.35|3327.35|0
1659423600000|2022-08-02 07:00:00|3278.76|3278.76|3281.72|3281.72|3293.66|3293.66|3275.52|3275.52|0
1659427200000|2022-08-02 08:00:00|3281.66|3281.66|3320.32|3320.32|3321.13|3321.13|3281.66|3281.66|0
1659430800000|2022-08-02 09:00:00|3320.48|3320.48|3304.86|3304.86|3325.52|3325.52|3304.12|3304.12|0
1659434400000|2022-08-02 10:00:00|3304.78|3304.78|3304.49|3304.49|3308.19|3308.19|3293.42|3293.42|0
1659438000000|2022-08-02 11:00:00|3304.05|3304.05|3307.89|3307.89|3310.95|3310.95|3302.78|3302.78|0
1659441600000|2022-08-02 12:00:00|3307.95|3307.95|3310.36|3310.36|3313.35|3313.35|3305.98|3305.98|0
1659445200000|2022-08-02 13:00:00|3310.42|3310.42|3308.81|3308.81|3325.14|3325.14|3305.33|3305.33|0
1659448800000|2022-08-02 14:00:00|3308.75|3308.75|3310.55|3310.55|3319.31|3319.31|3291.23|3291.23|0
1659452400000|2022-08-02 15:00:00|3310.22|3310.22|3308.51|3308.51|3313.81|3313.81|3301.55|3301.55|0
1659510000000|2022-08-03 07:00:00|3278.56|3278.56|3294.53|3294.53|3299.55|3299.55|3275.76|3275.76|0
1659513600000|2022-08-03 08:00:00|3294.69|3294.69|3327.83|3327.83|3328.2|3328.2|3294.3|3294.3|0
1659517200000|2022-08-03 09:00:00|3327.72|3327.72|3341.95|3341.95|3345.18|3345.18|3327.57|3327.57|0
1659520800000|2022-08-03 10:00:00|3341.84|3341.84|3339.2|3339.2|3347.31|3347.31|3335.1|3335.1|0
1659524400000|2022-08-03 11:00:00|3340.11|3340.11|3337.08|3337.08|3340.2|3340.2|3331.24|3331.24|0
1659528000000|2022-08-03 12:00:00|3336.99|3336.99|3344.11|3344.11|3344.4|3344.4|3328.1|3328.1|0
1659531600000|2022-08-03 13:00:00|3344|3344|3337.68|3337.68|3344.39|3344.39|3324.15|3324.15|0
1659535200000|2022-08-03 14:00:00|3337.46|3337.46|3348.08|3348.08|3352.36|3352.36|3334.27|3334.27|0
1659538800000|2022-08-03 15:00:00|3348.14|3348.14|3351.75|3351.75|3356.45|3356.45|3344.79|3344.79|0
1659596400000|2022-08-04 07:00:00|3356.97|3356.97|3346.84|3346.84|3359.54|3359.54|3342.2|3342.2|0
1659600000000|2022-08-04 08:00:00|3347|3347|3351.53|3351.53|3357.15|3357.15|3337.6|3337.6|0
1659603600000|2022-08-04 09:00:00|3351.37|3351.37|3358.2|3358.2|3360.54|3360.54|3342.41|3342.41|0
1659607200000|2022-08-04 10:00:00|3357.87|3357.87|3367.77|3367.77|3367.77|3367.77|3353.44|3353.44|0
1659610800000|2022-08-04 11:00:00|3370.77|3370.77|3332.68|3332.68|3370.85|3370.85|3323.14|3323.14|0
1659614400000|2022-08-04 12:00:00|3332.69|3332.69|3345.68|3345.68|3345.68|3345.68|3331.81|3331.81|0
1659618000000|2022-08-04 13:00:00|3345.95|3345.95|3344.88|3344.88|3349.31|3349.31|3332.39|3332.39|0
1659621600000|2022-08-04 14:00:00|3344.96|3344.96|3336.71|3336.71|3346.55|3346.55|3332.07|3332.07|0
1659625200000|2022-08-04 15:00:00|3337.04|3337.04|3336.48|3336.48|3338.14|3338.14|3332.74|3332.74|0
1659682800000|2022-08-05 07:00:00|3323.64|3323.64|3318.34|3318.34|3331.06|3331.06|3317.02|3317.02|0
1659686400000|2022-08-05 08:00:00|3318.45|3318.45|3322.66|3322.66|3324.03|3324.03|3315.56|3315.56|0
1659690000000|2022-08-05 09:00:00|3322.99|3322.99|3317.7|3317.7|3324.64|3324.64|3315.44|3315.44|0
1659693600000|2022-08-05 10:00:00|3318.36|3318.36|3317.68|3317.68|3323.5|3323.5|3312.35|3312.35|0
1659697200000|2022-08-05 11:00:00|3317.63|3317.63|3315.38|3315.38|3322.8|3322.8|3314.82|3314.82|0
1659700800000|2022-08-05 12:00:00|3315.27|3315.27|3329.94|3329.94|3333.27|3333.27|3293.1|3293.1|0
1659704400000|2022-08-05 13:00:00|3329.89|3329.89|3360.74|3360.74|3360.96|3360.96|3321.95|3321.95|0
1659708000000|2022-08-05 14:00:00|3360.68|3360.68|3355.98|3355.98|3366.65|3366.65|3354.9|3354.9|0
1659711600000|2022-08-05 15:00:00|3355.92|3355.92|3344.22|3344.22|3357.79|3357.79|3343.89|3343.89|0
1659942000000|2022-08-08 07:00:00|3383.88|3383.88|3365.59|3365.59|3384.4|3384.4|3355.72|3355.72|0
1659945600000|2022-08-08 08:00:00|3365.64|3365.64|3356.44|3356.44|3366.69|3366.69|3343.2|3343.2|0
1659949200000|2022-08-08 09:00:00|3356.55|3356.55|3350.72|3350.72|3360.83|3360.83|3349.32|3349.32|0
1659952800000|2022-08-08 10:00:00|3350.8|3350.8|3369.31|3369.31|3373.47|3373.47|3350.07|3350.07|0
1659956400000|2022-08-08 11:00:00|3369.25|3369.25|3373.36|3373.36|3376.98|3376.98|3362.45|3362.45|0
1659960000000|2022-08-08 12:00:00|3373.35|3373.35|3381.83|3381.83|3381.83|3381.83|3371.13|3371.13|0
1659963600000|2022-08-08 13:00:00|3381.89|3381.89|3377.45|3377.45|3389.08|3389.08|3376.4|3376.4|0
1659967200000|2022-08-08 14:00:00|3377.62|3377.62|3381.18|3381.18|3383.62|3383.62|3373.83|3373.83|0
1659970800000|2022-08-08 15:00:00|3381.23|3381.23|3376.68|3376.68|3385.57|3385.57|3374.58|3374.58|0
1660028400000|2022-08-09 07:00:00|3368.57|3368.57|3381.8|3381.8|3386.24|3386.24|3368.05|3368.05|0
1660032000000|2022-08-09 08:00:00|3381.47|3381.47|3408.5|3408.5|3410.07|3410.07|3378.38|3378.38|0
1660035600000|2022-08-09 09:00:00|3408.23|3408.23|3405.79|3405.79|3414|3414|3403.3|3403.3|0
1660039200000|2022-08-09 10:00:00|3404.75|3404.75|3408.2|3408.2|3410.94|3410.94|3402.57|3402.57|0
1660042800000|2022-08-09 11:00:00|3408.37|3408.37|3406.06|3406.06|3411.61|3411.61|3399.14|3399.14|0
1660046400000|2022-08-09 12:00:00|3405.73|3405.73|3405.58|3405.58|3410.62|3410.62|3405.22|3405.22|0
1660050000000|2022-08-09 13:00:00|3405.53|3405.53|3410.35|3410.35|3413.06|3413.06|3400.77|3400.77|0
1660053600000|2022-08-09 14:00:00|3410.44|3410.44|3409.97|3409.97|3413.71|3413.71|3404.64|3404.64|0
1660057200000|2022-08-09 15:00:00|3409.64|3409.64|3401.08|3401.08|3410.15|3410.15|3399.73|3399.73|0
1660114800000|2022-08-10 07:00:00|3387.03|3387.03|3387.91|3387.91|3401.62|3401.62|3386.17|3386.17|0
1660118400000|2022-08-10 08:00:00|3388.29|3388.29|3405.15|3405.15|3409.21|3409.21|3387.69|3387.69|0
1660122000000|2022-08-10 09:00:00|3405.17|3405.17|3404.71|3404.71|3408.85|3408.85|3398.18|3398.18|0
1660125600000|2022-08-10 10:00:00|3404.69|3404.69|3407.79|3407.79|3409.59|3409.59|3403.22|3403.22|0
1660129200000|2022-08-10 11:00:00|3408.18|3408.18|3408.35|3408.35|3410.9|3410.9|3405.19|3405.19|0
1660132800000|2022-08-10 12:00:00|3408.33|3408.33|3381.58|3381.58|3418.65|3418.65|3381.58|3381.58|0
1660136400000|2022-08-10 13:00:00|3381.42|3381.42|3390.16|3390.16|3401.45|3401.45|3376.57|3376.57|0
1660140000000|2022-08-10 14:00:00|3390.49|3390.49|3380.44|3380.44|3395.46|3395.46|3377.49|3377.49|0
1660143600000|2022-08-10 15:00:00|3380.77|3380.77|3386.54|3386.54|3388.19|3388.19|3378.34|3378.34|0
1660201200000|2022-08-11 07:00:00|3388.48|3388.48|3389.16|3389.16|3391.84|3391.84|3380.38|3380.38|0
1660204800000|2022-08-11 08:00:00|3389.25|3389.25|3396.43|3396.43|3396.53|3396.53|3383.69|3383.69|0
1660208400000|2022-08-11 09:00:00|3396.32|3396.32|3382.09|3382.09|3400.83|3400.83|3382.09|3382.09|0
1660212000000|2022-08-11 10:00:00|3381.87|3381.87|3384.1|3384.1|3385.91|3385.91|3377.19|3377.19|0
1660215600000|2022-08-11 11:00:00|3384.21|3384.21|3383.5|3383.5|3390.8|3390.8|3380.76|3380.76|0
1660219200000|2022-08-11 12:00:00|3383.59|3383.59|3400.65|3400.65|3400.65|3400.65|3382.13|3382.13|0
1660222800000|2022-08-11 13:00:00|3400.67|3400.67|3400.96|3400.96|3403.44|3403.44|3392.91|3392.91|0
1660226400000|2022-08-11 14:00:00|3400.88|3400.88|3393.1|3393.1|3401.72|3401.72|3390.95|3390.95|0
1660230000000|2022-08-11 15:00:00|3393.18|3393.18|3396.17|3396.17|3397|3397|3389.76|3389.76|0
1660287600000|2022-08-12 07:00:00|3404.39|3404.39|3420.12|3420.12|3422.37|3422.37|3398.78|3398.78|0
1660291200000|2022-08-12 08:00:00|3420.23|3420.23|3421.42|3421.42|3435.91|3435.91|3419.38|3419.38|0
1660294800000|2022-08-12 09:00:00|3421.51|3421.51|3435.37|3435.37|3438.27|3438.27|3421.25|3421.25|0
1660298400000|2022-08-12 10:00:00|3435.09|3435.09|3421.91|3421.91|3435.2|3435.2|3419.84|3419.84|0
1660302000000|2022-08-12 11:00:00|3421.83|3421.83|3428.84|3428.84|3429.54|3429.54|3417.79|3417.79|0
1660305600000|2022-08-12 12:00:00|3429.07|3429.07|3430.81|3430.81|3431.08|3431.08|3421.89|3421.89|0
1660309200000|2022-08-12 13:00:00|3430.8|3430.8|3419.23|3419.23|3432.29|3432.29|3419.23|3419.23|0
1660312800000|2022-08-12 14:00:00|3419.28|3419.28|3419.64|3419.64|3425.7|3425.7|3416.4|3416.4|0
1660316400000|2022-08-12 15:00:00|3419.58|3419.58|3420.87|3420.87|3423.07|3423.07|3413.41|3413.41|0
1660546800000|2022-08-15 07:00:00|3415|3415|3416.48|3416.48|3419.55|3419.55|3409.24|3409.24|0
1660550400000|2022-08-15 08:00:00|3416.15|3416.15|3406.7|3406.7|3416.22|3416.22|3404.13|3404.13|0
1660554000000|2022-08-15 09:00:00|3406.37|3406.37|3399.82|3399.82|3411.11|3411.11|3393.05|3393.05|0
1660557600000|2022-08-15 10:00:00|3399.49|3399.49|3399.67|3399.67|3400.8|3400.8|3397.15|3397.15|0
1660561200000|2022-08-15 11:00:00|3399.34|3399.34|3391.62|3391.62|3401.91|3401.91|3390.32|3390.32|0
1660564800000|2022-08-15 12:00:00|3391.4|3391.4|3390.63|3390.63|3395.64|3395.64|3387.94|3387.94|0
1660568400000|2022-08-15 13:00:00|3390.68|3390.68|3394.43|3394.43|3397.81|3397.81|3384.67|3384.67|0
1660572000000|2022-08-15 14:00:00|3394.37|3394.37|3393.2|3393.2|3396.63|3396.63|3384.51|3384.51|0
1660575600000|2022-08-15 15:00:00|3393.25|3393.25|3400.73|3400.73|3401.1|3401.1|3393.25|3393.25|0
1660633200000|2022-08-16 07:00:00|3413.25|3413.25|3422.36|3422.36|3423.15|3423.15|3406.09|3406.09|0
1660636800000|2022-08-16 08:00:00|3422.47|3422.47|3419|3419|3428.2|3428.2|3413.39|3413.39|0
1660640400000|2022-08-16 09:00:00|3418.34|3418.34|3426.18|3426.18|3432.94|3432.94|3416.6|3416.6|0
1660644000000|2022-08-16 10:00:00|3426.23|3426.23|3426.15|3426.15|3429.87|3429.87|3424.49|3424.49|0
1660647600000|2022-08-16 11:00:00|3426.09|3426.09|3422.08|3422.08|3427.69|3427.69|3422|3422|0
1660651200000|2022-08-16 12:00:00|3422.52|3422.52|3415.86|3415.86|3424.42|3424.42|3415.86|3415.86|0
1660654800000|2022-08-16 13:00:00|3415.53|3415.53|3418.22|3418.22|3425.97|3425.97|3411.92|3411.92|0
1660658400000|2022-08-16 14:00:00|3418.16|3418.16|3409.65|3409.65|3418.16|3418.16|3407.27|3407.27|0
1660662000000|2022-08-16 15:00:00|3409.54|3409.54|3410.41|3410.41|3414.2|3414.2|3409.54|3409.54|0
1660719600000|2022-08-17 07:00:00|3431.5|3431.5|3421.85|3421.85|3431.5|3431.5|3421.74|3421.74|0
1660723200000|2022-08-17 08:00:00|3422.18|3422.18|3421.42|3421.42|3426.41|3426.41|3417.94|3417.94|0
1660726800000|2022-08-17 09:00:00|3421.34|3421.34|3406.82|3406.82|3423.26|3423.26|3405.8|3405.8|0
1660730400000|2022-08-17 10:00:00|3406.76|3406.76|3389.4|3389.4|3408.14|3408.14|3386.76|3386.76|0
1660734000000|2022-08-17 11:00:00|3389.34|3389.34|3380.93|3380.93|3390.6|3390.6|3376.1|3376.1|0
1660737600000|2022-08-17 12:00:00|3381.04|3381.04|3375.42|3375.42|3381.64|3381.64|3375.42|3375.42|0
1660741200000|2022-08-17 13:00:00|3375.54|3375.54|3378.86|3378.86|3386.99|3386.99|3372.47|3372.47|0
1660744800000|2022-08-17 14:00:00|3378.81|3378.81|3381.97|3381.97|3385.35|3385.35|3374.27|3374.27|0
1660748400000|2022-08-17 15:00:00|3382.03|3382.03|3382.39|3382.39|3385.53|3385.53|3379.93|3379.93|0
1660806000000|2022-08-18 07:00:00|3350.36|3350.36|3341.82|3341.82|3352.75|3352.75|3335.94|3335.94|0
1660809600000|2022-08-18 08:00:00|3342.48|3342.48|3353.96|3353.96|3354.89|3354.89|3342.48|3342.48|0
1660813200000|2022-08-18 09:00:00|3353.97|3353.97|3356.01|3356.01|3358.1|3358.1|3347.31|3347.31|0
1660816800000|2022-08-18 10:00:00|3356.34|3356.34|3354.06|3354.06|3364.43|3364.43|3354.06|3354.06|0
1660820400000|2022-08-18 11:00:00|3354.39|3354.39|3369.85|3369.85|3369.98|3369.98|3352.78|3352.78|0
1660824000000|2022-08-18 12:00:00|3369.74|3369.74|3383.97|3383.97|3383.97|3383.97|3368.67|3368.67|0
1660827600000|2022-08-18 13:00:00|3383.91|3383.91|3373.85|3373.85|3386.98|3386.98|3364.7|3364.7|0
1660831200000|2022-08-18 14:00:00|3373.96|3373.96|3369.35|3369.35|3374.99|3374.99|3368.07|3368.07|0
1660834800000|2022-08-18 15:00:00|3369.02|3369.02|3370.18|3370.18|3371.27|3371.27|3365.33|3365.33|0
1660892400000|2022-08-19 07:00:00|3355.69|3355.69|3362.16|3362.16|3369.95|3369.95|3350.77|3350.77|0
1660896000000|2022-08-19 08:00:00|3362.24|3362.24|3355.15|3355.15|3367.02|3367.02|3344.22|3344.22|0
1660899600000|2022-08-19 09:00:00|3355.09|3355.09|3341.53|3341.53|3355.09|3355.09|3340.99|3340.99|0
1660903200000|2022-08-19 10:00:00|3341.92|3341.92|3342.7|3342.7|3350.43|3350.43|3337.45|3337.45|0
1660906800000|2022-08-19 11:00:00|3342.87|3342.87|3353.21|3353.21|3353.81|3353.81|3342.6|3342.6|0
1660910400000|2022-08-19 12:00:00|3353.16|3353.16|3347.3|3347.3|3358.81|3358.81|3347.06|3347.06|0
1660914000000|2022-08-19 13:00:00|3347.25|3347.25|3335.08|3335.08|3349.73|3349.73|3327.6|3327.6|0
1660917600000|2022-08-19 14:00:00|3334.97|3334.97|3329.14|3329.14|3337.48|3337.48|3327.07|3327.07|0
1660921200000|2022-08-19 15:00:00|3329.47|3329.47|3324.17|3324.17|3330.29|3330.29|3320.76|3320.76|0
1661151600000|2022-08-22 07:00:00|3325.29|3325.29|3302.37|3302.37|3326.59|3326.59|3299.7|3299.7|0
1661155200000|2022-08-22 08:00:00|3301.05|3301.05|3316.6|3316.6|3316.6|3316.6|3296.41|3296.41|0
1661158800000|2022-08-22 09:00:00|3316.49|3316.49|3314.13|3314.13|3321.53|3321.53|3307.2|3307.2|0
1661162400000|2022-08-22 10:00:00|3313.79|3313.79|3327.99|3327.99|3330.68|3330.68|3311.09|3311.09|0
1661166000000|2022-08-22 11:00:00|3328.05|3328.05|3325.58|3325.58|3332.8|3332.8|3320.91|3320.91|0
1661169600000|2022-08-22 12:00:00|3325.63|3325.63|3316.21|3316.21|3329.79|3329.79|3312.85|3312.85|0
1661173200000|2022-08-22 13:00:00|3316.2|3316.2|3322.2|3322.2|3322.86|3322.86|3312.47|3312.47|0
1661176800000|2022-08-22 14:00:00|3322.12|3322.12|3325.81|3325.81|3327.83|3327.83|3312.37|3312.37|0
1661180400000|2022-08-22 15:00:00|3325.53|3325.53|3322.79|3322.79|3327.96|3327.96|3321.5|3321.5|0
1661238000000|2022-08-23 07:00:00|3291.9|3291.9|3312.47|3312.47|3317.49|3317.49|3289.36|3289.36|0
1661241600000|2022-08-23 08:00:00|3312.58|3312.58|3313.61|3313.61|3316.85|3316.85|3300.19|3300.19|0
1661245200000|2022-08-23 09:00:00|3313.28|3313.28|3316.09|3316.09|3319.77|3319.77|3310.13|3310.13|0
1661248800000|2022-08-23 10:00:00|3316.37|3316.37|3301.84|3301.84|3317.27|3317.27|3301.84|3301.84|0
1661252400000|2022-08-23 11:00:00|3301.9|3301.9|3295.03|3295.03|3301.95|3301.95|3289.62|3289.62|0
1661256000000|2022-08-23 12:00:00|3295.11|3295.11|3306.31|3306.31|3306.52|3306.52|3293.82|3293.82|0
1661259600000|2022-08-23 13:00:00|3306.37|3306.37|3306.13|3306.13|3316.58|3316.58|3300.67|3300.67|0
1661263200000|2022-08-23 14:00:00|3306.46|3306.46|3300.46|3300.46|3312.22|3312.22|3298.82|3298.82|0
1661266800000|2022-08-23 15:00:00|3300.51|3300.51|3295.29|3295.29|3304.53|3304.53|3295.29|3295.29|0
1661324400000|2022-08-24 07:00:00|3281.93|3281.93|3252.37|3252.37|3284.1|3284.1|3251.79|3251.79|0
1661328000000|2022-08-24 08:00:00|3252.2|3252.2|3273.68|3273.68|3274.07|3274.07|3251.87|3251.87|0
1661331600000|2022-08-24 09:00:00|3273.59|3273.59|3254.65|3254.65|3276.93|3276.93|3254.4|3254.4|0
1661335200000|2022-08-24 10:00:00|3254.76|3254.76|3254.44|3254.44|3267.18|3267.18|3248.48|3248.48|0
1661338800000|2022-08-24 11:00:00|3254.53|3254.53|3261.84|3261.84|3265.38|3265.38|3251.17|3251.17|0
1661342400000|2022-08-24 12:00:00|3261.51|3261.51|3248.35|3248.35|3264.89|3264.89|3248.35|3248.35|0
1661346000000|2022-08-24 13:00:00|3248.17|3248.17|3240.03|3240.03|3251.61|3251.61|3236.5|3236.5|0
1661349600000|2022-08-24 14:00:00|3239.87|3239.87|3254.42|3254.42|3257.52|3257.52|3236.58|3236.58|0
1661353200000|2022-08-24 15:00:00|3254.36|3254.36|3262.39|3262.39|3265.88|3265.88|3252.85|3252.85|0
1661410800000|2022-08-25 07:00:00|3285.44|3285.44|3293.23|3293.23|3298.47|3298.47|3284.57|3284.57|0
1661414400000|2022-08-25 08:00:00|3293.28|3293.28|3286.28|3286.28|3294.16|3294.16|3281.97|3281.97|0
1661418000000|2022-08-25 09:00:00|3286.05|3286.05|3258.6|3258.6|3286.14|3286.14|3255.03|3255.03|0
1661421600000|2022-08-25 10:00:00|3258.52|3258.52|3260.61|3260.61|3261.23|3261.23|3254.6|3254.6|0
1661425200000|2022-08-25 11:00:00|3260.3|3260.3|3267.82|3267.82|3272.71|3272.71|3258.89|3258.89|0
1661428800000|2022-08-25 12:00:00|3267.76|3267.76|3266.01|3266.01|3273.42|3273.42|3266.01|3266.01|0
1661432400000|2022-08-25 13:00:00|3266|3266|3270.12|3270.12|3271.5|3271.5|3252.47|3252.47|0
1661436000000|2022-08-25 14:00:00|3270.18|3270.18|3279.03|3279.03|3280.45|3280.45|3261.02|3261.02|0
1661439600000|2022-08-25 15:00:00|3279.02|3279.02|3270.12|3270.12|3279.5|3279.5|3266.95|3266.95|0
1661497200000|2022-08-26 07:00:00|3305.59|3305.59|3313.87|3313.87|3315.2|3315.2|3301.46|3301.46|0
1661500800000|2022-08-26 08:00:00|3313.82|3313.82|3296.56|3296.56|3314.29|3314.29|3295.54|3295.54|0
1661504400000|2022-08-26 09:00:00|3296.51|3296.51|3286.99|3286.99|3296.72|3296.72|3284.45|3284.45|0
1661508000000|2022-08-26 10:00:00|3287.05|3287.05|3282.72|3282.72|3291.29|3291.29|3274.69|3274.69|0
1661511600000|2022-08-26 11:00:00|3282.66|3282.66|3285.98|3285.98|3286.7|3286.7|3275.59|3275.59|0
1661515200000|2022-08-26 12:00:00|3286.06|3286.06|3290.58|3290.58|3292.65|3292.65|3282.58|3282.58|0
1661518800000|2022-08-26 13:00:00|3290.53|3290.53|3285.97|3285.97|3297.3|3297.3|3280.89|3280.89|0
1661522400000|2022-08-26 14:00:00|3285.01|3285.01|3263.71|3263.71|3290.22|3290.22|3252.84|3252.84|0
1661526000000|2022-08-26 15:00:00|3263.38|3263.38|3250.93|3250.93|3263.38|3263.38|3250.93|3250.93|0
1661842800000|2022-08-30 07:00:00|3303.42|3303.42|3325.04|3325.04|3336.52|3336.52|3303.42|3303.42|0
1661846400000|2022-08-30 08:00:00|3325.37|3325.37|3324.29|3324.29|3334.89|3334.89|3314.37|3314.37|0
1661850000000|2022-08-30 09:00:00|3325.83|3325.83|3326.63|3326.63|3328.64|3328.64|3316.36|3316.36|0
1661853600000|2022-08-30 10:00:00|3326.3|3326.3|3336.31|3336.31|3342|3342|3324.41|3324.41|0
1661857200000|2022-08-30 11:00:00|3335.97|3335.97|3333.45|3333.45|3341.9|3341.9|3330.64|3330.64|0
1661860800000|2022-08-30 12:00:00|3333.39|3333.39|3312.95|3312.95|3338.84|3338.84|3311.65|3311.65|0
1661864400000|2022-08-30 13:00:00|3312.92|3312.92|3288.41|3288.41|3312.92|3312.92|3288.11|3288.11|0
1661868000000|2022-08-30 14:00:00|3287.96|3287.96|3285.65|3285.65|3294.05|3294.05|3272.34|3272.34|0
1661871600000|2022-08-30 15:00:00|3285.32|3285.32|3277.78|3277.78|3289.07|3289.07|3276.8|3276.8|0
1661929200000|2022-08-31 07:00:00|3295.51|3295.51|3293.12|3293.12|3302.41|3302.41|3289.42|3289.42|0
1661932800000|2022-08-31 08:00:00|3293.2|3293.2|3300.42|3300.42|3312.87|3312.87|3290.77|3290.77|0
1661936400000|2022-08-31 09:00:00|3300.31|3300.31|3280.98|3280.98|3300.31|3300.31|3274.72|3274.72|0
1661940000000|2022-08-31 10:00:00|3280.92|3280.92|3275.64|3275.64|3281.79|3281.79|3267.05|3267.05|0
1661943600000|2022-08-31 11:00:00|3275.42|3275.42|3270.86|3270.86|3279.37|3279.37|3270.85|3270.85|0
1661947200000|2022-08-31 12:00:00|3270.8|3270.8|3287.1|3287.1|3287.1|3287.1|3268.02|3268.02|0
1661950800000|2022-08-31 13:00:00|3287.27|3287.27|3289.92|3289.92|3298.38|3298.38|3277.92|3277.92|0
1661954400000|2022-08-31 14:00:00|3289.88|3289.88|3290.58|3290.58|3299.77|3299.77|3283.96|3283.96|0
1661958000000|2022-08-31 15:00:00|3290.53|3290.53|3286.52|3286.52|3290.53|3290.53|3280.78|3280.78|0
1662015600000|2022-09-01 07:00:00|3262.04|3262.04|3271.68|3271.68|3273.28|3273.28|3254.26|3254.26|0
1662019200000|2022-09-01 08:00:00|3271.72|3271.72|3243.31|3243.31|3283.53|3283.53|3241.14|3241.14|0
1662022800000|2022-09-01 09:00:00|3243.97|3243.97|3248.52|3248.52|3256.32|3256.32|3243.71|3243.71|0
1662026400000|2022-09-01 10:00:00|3248.47|3248.47|3241.43|3241.43|3253.14|3253.14|3240.33|3240.33|0
1662030000000|2022-09-01 11:00:00|3240.71|3240.71|3249.93|3249.93|3251.85|3251.85|3239.99|3239.99|0
1662033600000|2022-09-01 12:00:00|3249.98|3249.98|3241.5|3241.5|3253.94|3253.94|3239.16|3239.16|0
1662037200000|2022-09-01 13:00:00|3241.17|3241.17|3223.83|3223.83|3246.07|3246.07|3218.01|3218.01|0
1662040800000|2022-09-01 14:00:00|3223.51|3223.51|3218.77|3218.77|3231.35|3231.35|3211.73|3211.73|0
1662044400000|2022-09-01 15:00:00|3218.61|3218.61|3217.82|3217.82|3226.49|3226.49|3215.37|3215.37|0
1662102000000|2022-09-02 07:00:00|3244.76|3244.76|3248.67|3248.67|3260.39|3260.39|3237.4|3237.4|0
1662105600000|2022-09-02 08:00:00|3249.3|3249.3|3271.05|3271.05|3272.48|3272.48|3248.42|3248.42|0
1662109200000|2022-09-02 09:00:00|3270.96|3270.96|3268.6|3268.6|3272.81|3272.81|3258.9|3258.9|0
1662112800000|2022-09-02 10:00:00|3268.82|3268.82|3268.32|3268.32|3271.41|3271.41|3263.24|3263.24|0
1662116400000|2022-09-02 11:00:00|3268.17|3268.17|3274.5|3274.5|3277.59|3277.59|3258.7|3258.7|0
1662120000000|2022-09-02 12:00:00|3274.55|3274.55|3290.32|3290.32|3290.45|3290.45|3268.4|3268.4|0
1662123600000|2022-09-02 13:00:00|3290.49|3290.49|3302.24|3302.24|3302.24|3302.24|3284.59|3284.59|0
1662127200000|2022-09-02 14:00:00|3302.41|3302.41|3315.92|3315.92|3319.01|3319.01|3298.66|3298.66|0
1662130800000|2022-09-02 15:00:00|3315.86|3315.86|3317.52|3317.52|3319.63|3319.63|3313.9|3313.9|0
1662361200000|2022-09-05 07:00:00|3264.52|3264.52|3270.38|3270.38|3279.11|3279.11|3262.09|3262.09|0
1662364800000|2022-09-05 08:00:00|3270.32|3270.32|3279.43|3279.43|3283.36|3283.36|3263.94|3263.94|0
1662368400000|2022-09-05 09:00:00|3279.09|3279.09|3284.94|3284.94|3287.65|3287.65|3272.19|3272.19|0
1662372000000|2022-09-05 10:00:00|3284.64|3284.64|3274.62|3274.62|3287.84|3287.84|3274.62|3274.62|0
1662375600000|2022-09-05 11:00:00|3274.36|3274.36|3269.73|3269.73|3279.1|3279.1|3268.78|3268.78|0
1662379200000|2022-09-05 12:00:00|3269.71|3269.71|3286.29|3286.29|3286.36|3286.36|3269.35|3269.35|0
1662382800000|2022-09-05 13:00:00|3286.24|3286.24|3294.23|3294.23|3294.23|3294.23|3283.11|3283.11|0
1662386400000|2022-09-05 14:00:00|3294.46|3294.46|3300.64|3300.64|3303.59|3303.59|3294.04|3294.04|0
1662390000000|2022-09-05 15:00:00|3300.47|3300.47|3304.36|3304.36|3306.8|3306.8|3298.27|3298.27|0
1662447600000|2022-09-06 07:00:00|3349.72|3349.72|3352.22|3352.22|3358.22|3358.22|3342.97|3342.97|0
1662451200000|2022-09-06 08:00:00|3352.39|3352.39|3344.34|3344.34|3358.48|3358.48|3338.82|3338.82|0
1662454800000|2022-09-06 09:00:00|3344.35|3344.35|3352.1|3352.1|3352.1|3352.1|3325.54|3325.54|0
1662458400000|2022-09-06 10:00:00|3352.16|3352.16|3349.82|3349.82|3355.81|3355.81|3345.61|3345.61|0
1662462000000|2022-09-06 11:00:00|3349.26|3349.26|3355.88|3355.88|3360.75|3360.75|3345.11|3345.11|0
1662465600000|2022-09-06 12:00:00|3355.99|3355.99|3348.44|3348.44|3360.32|3360.32|3348.16|3348.16|0
1662469200000|2022-09-06 13:00:00|3348.5|3348.5|3315.81|3315.81|3358.29|3358.29|3310.82|3310.82|0
1662472800000|2022-09-06 14:00:00|3315.64|3315.64|3331.31|3331.31|3331.47|3331.47|3304.51|3304.51|0
1662476400000|2022-09-06 15:00:00|3331.3|3331.3|3327.69|3327.69|3335.51|3335.51|3327.59|3327.59|0
1662534000000|2022-09-07 07:00:00|3290.71|3290.71|3293.51|3293.51|3299.82|3299.82|3279.24|3279.24|0
1662537600000|2022-09-07 08:00:00|3293.48|3293.48|3274.1|3274.1|3299.82|3299.82|3273.17|3273.17|0
1662541200000|2022-09-07 09:00:00|3273.49|3273.49|3278.2|3278.2|3281.35|3281.35|3260.59|3260.59|0
1662544800000|2022-09-07 10:00:00|3278.31|3278.31|3286.8|3286.8|3291.64|3291.64|3274.49|3274.49|0
1662548400000|2022-09-07 11:00:00|3287.13|3287.13|3277.96|3277.96|3289.78|3289.78|3276.75|3276.75|0
1662552000000|2022-09-07 12:00:00|3278.29|3278.29|3266.96|3266.96|3278.79|3278.79|3263.98|3263.98|0
1662555600000|2022-09-07 13:00:00|3266.79|3266.79|3258.68|3258.68|3266.79|3266.79|3244.96|3244.96|0
1662559200000|2022-09-07 14:00:00|3258.63|3258.63|3274.28|3274.28|3276.61|3276.61|3256.89|3256.89|0
1662562800000|2022-09-07 15:00:00|3274.23|3274.23|3275.28|3275.28|3279.58|3279.58|3268.21|3268.21|0
1662620400000|2022-09-08 07:00:00|3284.36|3284.36|3297.69|3297.69|3299.02|3299.02|3282.39|3282.39|0
1662624000000|2022-09-08 08:00:00|3297.63|3297.63|3294.06|3294.06|3298.14|3298.14|3288.81|3288.81|0
1662627600000|2022-09-08 09:00:00|3294.12|3294.12|3281.64|3281.64|3294.16|3294.16|3279.17|3279.17|0
1662631200000|2022-09-08 10:00:00|3281.65|3281.65|3284.79|3284.79|3286.46|3286.46|3274.44|3274.44|0
1662634800000|2022-09-08 11:00:00|3283.79|3283.79|3279.18|3279.18|3287.26|3287.26|3273.6|3273.6|0
1662638400000|2022-09-08 12:00:00|3279.26|3279.26|3279.72|3279.72|3303.34|3303.34|3277.06|3277.06|0
1662642000000|2022-09-08 13:00:00|3279.71|3279.71|3287.81|3287.81|3289.51|3289.51|3253.5|3253.5|0
1662645600000|2022-09-08 14:00:00|3287.85|3287.85|3305.37|3305.37|3308.11|3308.11|3283.45|3283.45|0
1662649200000|2022-09-08 15:00:00|3305.32|3305.32|3294.84|3294.84|3310.67|3310.67|3293.85|3293.85|0
1662706800000|2022-09-09 07:00:00|3313.15|3313.15|3320.59|3320.59|3328.68|3328.68|3313.04|3313.04|0
1662710400000|2022-09-09 08:00:00|3320.36|3320.36|3330.72|3330.72|3335.24|3335.24|3318.84|3318.84|0
1662714000000|2022-09-09 09:00:00|3330.7|3330.7|3327.47|3327.47|3335.89|3335.89|3324.96|3324.96|0
1662717600000|2022-09-09 10:00:00|3327.64|3327.64|3326.77|3326.77|3331.02|3331.02|3324.47|3324.47|0
1662721200000|2022-09-09 11:00:00|3326.94|3326.94|3320.86|3320.86|3330.84|3330.84|3319.8|3319.8|0
1662724800000|2022-09-09 12:00:00|3320.69|3320.69|3323.28|3323.28|3328.25|3328.25|3319.76|3319.76|0
1662728400000|2022-09-09 13:00:00|3323.27|3323.27|3329.95|3329.95|3340.99|3340.99|3320.94|3320.94|0
1662732000000|2022-09-09 14:00:00|3329.94|3329.94|3335.64|3335.64|3343.74|3343.74|3329.51|3329.51|0
1662735600000|2022-09-09 15:00:00|3335.97|3335.97|3330.93|3330.93|3338.92|3338.92|3329.72|3329.72|0