1580803200000|2020-02-04 08:00:00|2230.46|2230.46|2245.15|2245.15|2245.47|2245.47|2230.46|2230.46|0
1580806800000|2020-02-04 09:00:00|2244.83|2244.83|2256.1|2256.1|2260.08|2260.08|2244.5|2244.5|0
1580810400000|2020-02-04 10:00:00|2255.92|2255.92|2254.67|2254.67|2257.6|2257.6|2248.28|2248.28|0
1580814000000|2020-02-04 11:00:00|2255.15|2255.15|2253.87|2253.87|2262.15|2262.15|2253.87|2253.87|0
1580817600000|2020-02-04 12:00:00|2254.59|2254.59|2259.02|2259.02|2259.2|2259.2|2249.14|2249.14|0
1580821200000|2020-02-04 13:00:00|2258.84|2258.84|2257.8|2257.8|2260.6|2260.6|2254.7|2254.7|0
1580824800000|2020-02-04 14:00:00|2257.98|2257.98|2251.19|2251.19|2261.16|2261.16|2249.29|2249.29|0
1580828400000|2020-02-04 15:00:00|2251.51|2251.51|2247.05|2247.05|2251.86|2251.86|2246|2246|0
1580832000000|2020-02-04 16:00:00|2247.23|2247.23|2251.67|2251.67|2253.27|2253.27|2246.69|2246.69|0
1580889600000|2020-02-05 08:00:00|2252.8|2252.8|2270.42|2270.42|2275.49|2275.49|2250.25|2250.25|0
1580893200000|2020-02-05 09:00:00|2274.26|2274.26|2276.34|2276.34|2279.62|2279.62|2270.07|2270.07|0
1580896800000|2020-02-05 10:00:00|2275.62|2275.62|2276.35|2276.35|2277.3|2277.3|2269.66|2269.66|0
1580900400000|2020-02-05 11:00:00|2276.89|2276.89|2274.13|2274.13|2281.27|2281.27|2271.89|2271.89|0
1580904000000|2020-02-05 12:00:00|2274.61|2274.61|2284.13|2284.13|2287.28|2287.28|2272.33|2272.33|0
1580907600000|2020-02-05 13:00:00|2284.77|2284.77|2285.56|2285.56|2286.46|2286.46|2279.85|2279.85|0
1580911200000|2020-02-05 14:00:00|2285.88|2285.88|2285.35|2285.35|2292.62|2292.62|2283.99|2283.99|0
1580914800000|2020-02-05 15:00:00|2285.67|2285.67|2278.75|2278.75|2288.42|2288.42|2274.39|2274.39|0
1580918400000|2020-02-05 16:00:00|2278.43|2278.43|2276.07|2276.07|2281.86|2281.86|2275.21|2275.21|0
1580976000000|2020-02-06 08:00:00|2233.41|2233.41|2222.77|2222.77|2248.59|2248.59|2222|2222|0
1580979600000|2020-02-06 09:00:00|2221.49|2221.49|2202.53|2202.53|2222.53|2222.53|2197.06|2197.06|0
1580983200000|2020-02-06 10:00:00|2202.21|2202.21|2213.36|2213.36|2220.16|2220.16|2202.21|2202.21|0
1580986800000|2020-02-06 11:00:00|2212.46|2212.46|2221.5|2221.5|2224.91|2224.91|2212.46|2212.46|0
1580990400000|2020-02-06 12:00:00|2220.54|2220.54|2218.97|2218.97|2229.44|2229.44|2215.61|2215.61|0
1580994000000|2020-02-06 13:00:00|2218.62|2218.62|2216.06|2216.06|2221.97|2221.97|2215.64|2215.64|0
1580997600000|2020-02-06 14:00:00|2215.74|2215.74|2232.02|2232.02|2232.02|2232.02|2212.48|2212.48|0
1581001200000|2020-02-06 15:00:00|2232.38|2232.38|2232.78|2232.78|2237.86|2237.86|2230.3|2230.3|0
1581004800000|2020-02-06 16:00:00|2232.6|2232.6|2241.48|2241.48|2244.56|2244.56|2231.03|2231.03|0
1581062400000|2020-02-07 08:00:00|2222.58|2222.58|2228.32|2228.32|2238.96|2238.96|2222.04|2222.04|0
1581066000000|2020-02-07 09:00:00|2228.64|2228.64|2218.14|2218.14|2229.76|2229.76|2210.2|2210.2|0
1581069600000|2020-02-07 10:00:00|2218.78|2218.78|2206.69|2206.69|2218.78|2218.78|2206.69|2206.69|0
1581073200000|2020-02-07 11:00:00|2206.51|2206.51|2210.56|2210.56|2211.02|2211.02|2203.83|2203.83|0
1581076800000|2020-02-07 12:00:00|2211.2|2211.2|2211.46|2211.46|2216.41|2216.41|2206|2206|0
1581080400000|2020-02-07 13:00:00|2211.63|2211.63|2201.74|2201.74|2215.07|2215.07|2199.26|2199.26|0
1581084000000|2020-02-07 14:00:00|2201.42|2201.42|2209.9|2209.9|2214.74|2214.74|2201.42|2201.42|0
1581087600000|2020-02-07 15:00:00|2209.36|2209.36|2221.48|2221.48|2221.48|2221.48|2203.59|2203.59|0
1581091200000|2020-02-07 16:00:00|2221.16|2221.16|2225.81|2225.81|2226.6|2226.6|2220.07|2220.07|0
1581321600000|2020-02-10 08:00:00|2221.39|2221.39|2227.56|2227.56|2228.89|2228.89|2220.25|2220.25|0
1581325200000|2020-02-10 09:00:00|2227.92|2227.92|2206.88|2206.88|2231.81|2231.81|2206.56|2206.56|0
1581328800000|2020-02-10 10:00:00|2207.2|2207.2|2210.79|2210.79|2211.32|2211.32|2199.89|2199.89|0
1581332400000|2020-02-10 11:00:00|2209.71|2209.71|2211.22|2211.22|2213.23|2213.23|2207.96|2207.96|0
1581336000000|2020-02-10 12:00:00|2212.82|2212.82|2205.67|2205.67|2212.82|2212.82|2204.63|2204.63|0
1581339600000|2020-02-10 13:00:00|2205.35|2205.35|2211.27|2211.27|2211.27|2211.27|2203.85|2203.85|0
1581343200000|2020-02-10 14:00:00|2211.45|2211.45|2209.96|2209.96|2212.35|2212.35|2207.41|2207.41|0
1581346800000|2020-02-10 15:00:00|2210.14|2210.14|2213.46|2213.46|2213.46|2213.46|2207.67|2207.67|0
1581350400000|2020-02-10 16:00:00|2213.64|2213.64|2209.02|2209.02|2213.82|2213.82|2208.38|2208.38|0
1581408000000|2020-02-11 08:00:00|2214.15|2214.15|2211.3|2211.3|2217.74|2217.74|2208.22|2208.22|0
1581411600000|2020-02-11 09:00:00|2209.69|2209.69|2202.22|2202.22|2210.52|2210.52|2200.14|2200.14|0
1581415200000|2020-02-11 10:00:00|2202.05|2202.05|2209.03|2209.03|2212.25|2212.25|2199.05|2199.05|0
1581418800000|2020-02-11 11:00:00|2208.67|2208.67|2212.52|2212.52|2214.6|2214.6|2205.03|2205.03|0
1581422400000|2020-02-11 12:00:00|2213.98|2213.98|2214.16|2214.16|2215.89|2215.89|2208.31|2208.31|0
1581426000000|2020-02-11 13:00:00|2213.8|2213.8|2208.7|2208.7|2215.84|2215.84|2207.1|2207.1|0
1581429600000|2020-02-11 14:00:00|2208.34|2208.34|2210.35|2210.35|2210.98|2210.98|2204.33|2204.33|0
1581433200000|2020-02-11 15:00:00|2210.67|2210.67|2202.53|2202.53|2214.74|2214.74|2202.53|2202.53|0
1581436800000|2020-02-11 16:00:00|2202.89|2202.89|2204.79|2204.79|2205.55|2205.55|2201.69|2201.69|0
1581494400000|2020-02-12 08:00:00|2210.71|2210.71|2224.68|2224.68|2231.13|2231.13|2210.71|2210.71|0
1581498000000|2020-02-12 09:00:00|2225|2225|2214.18|2214.18|2225.32|2225.32|2214.18|2214.18|0
1581501600000|2020-02-12 10:00:00|2214|2214|2209.88|2209.88|2214.57|2214.57|2208.13|2208.13|0
1581505200000|2020-02-12 11:00:00|2210.2|2210.2|2216.56|2216.56|2217.88|2217.88|2209.56|2209.56|0
1581508800000|2020-02-12 12:00:00|2216.24|2216.24|2220.32|2220.32|2220.82|2220.82|2216.24|2216.24|0
1581512400000|2020-02-12 13:00:00|2220.14|2220.14|2221.3|2221.3|2222.71|2222.71|2218.99|2218.99|0
1581516000000|2020-02-12 14:00:00|2221.84|2221.84|2212.96|2212.96|2227.93|2227.93|2212.96|2212.96|0
1581519600000|2020-02-12 15:00:00|2213.32|2213.32|2213.36|2213.36|2215.43|2215.43|2210.89|2210.89|0
1581523200000|2020-02-12 16:00:00|2213.54|2213.54|2214.05|2214.05|2215.43|2215.43|2212.34|2212.34|0
1581580800000|2020-02-13 08:00:00|2211.58|2211.58|2208.14|2208.14|2219.82|2219.82|2207.81|2207.81|0
1581584400000|2020-02-13 09:00:00|2207.42|2207.42|2203.09|2203.09|2211.89|2211.89|2199.95|2199.95|0
1581588000000|2020-02-13 10:00:00|2203.27|2203.27|2194.84|2194.84|2203.81|2203.81|2192.8|2192.8|0
1581591600000|2020-02-13 11:00:00|2194.52|2194.52|2211.84|2211.84|2212.2|2212.2|2192.84|2192.84|0
1581595200000|2020-02-13 12:00:00|2210.94|2210.94|2208.53|2208.53|2214.48|2214.48|2206.82|2206.82|0
1581598800000|2020-02-13 13:00:00|2209.07|2209.07|2206.85|2206.85|2210.71|2210.71|2205.74|2205.74|0
1581602400000|2020-02-13 14:00:00|2207.03|2207.03|2207.11|2207.11|2212.67|2212.67|2203.37|2203.37|0
1581606000000|2020-02-13 15:00:00|2206.94|2206.94|2209.16|2209.16|2209.34|2209.34|2202.27|2202.27|0
1581609600000|2020-02-13 16:00:00|2208.84|2208.84|2211.92|2211.92|2216.61|2216.61|2208.02|2208.02|0
1581667200000|2020-02-14 08:00:00|2229.75|2229.75|2221.94|2221.94|2232.05|2232.05|2221.85|2221.85|0
1581670800000|2020-02-14 09:00:00|2220.98|2220.98|2225.88|2225.88|2232.75|2232.75|2220.86|2220.86|0
1581674400000|2020-02-14 10:00:00|2225.56|2225.56|2231.06|2231.06|2236.29|2236.29|2225.56|2225.56|0
1581678000000|2020-02-14 11:00:00|2230.88|2230.88|2232.09|2232.09|2234.66|2234.66|2228.84|2228.84|0
1581681600000|2020-02-14 12:00:00|2232.41|2232.41|2230.55|2230.55|2234.87|2234.87|2227.88|2227.88|0
1581685200000|2020-02-14 13:00:00|2230.19|2230.19|2227.21|2227.21|2230.37|2230.37|2223.93|2223.93|0
1581688800000|2020-02-14 14:00:00|2226.68|2226.68|2214.53|2214.53|2227.39|2227.39|2213.99|2213.99|0
1581692400000|2020-02-14 15:00:00|2215.17|2215.17|2222.53|2222.53|2222.71|2222.71|2213.98|2213.98|0
1581696000000|2020-02-14 16:00:00|2223.07|2223.07|2224.49|2224.49|2226.53|2226.53|2218.97|2218.97|0
1581926400000|2020-02-17 08:00:00|2227.46|2227.46|2242.83|2242.83|2243.73|2243.73|2227.46|2227.46|0
1581930000000|2020-02-17 09:00:00|2243.01|2243.01|2234.94|2234.94|2247.78|2247.78|2232.95|2232.95|0
1581933600000|2020-02-17 10:00:00|2234.76|2234.76|2240.59|2240.59|2242.34|2242.34|2234.58|2234.58|0
1581937200000|2020-02-17 11:00:00|2240.77|2240.77|2242.07|2242.07|2244.5|2244.5|2240.41|2240.41|0
1581940800000|2020-02-17 12:00:00|2242.43|2242.43|2235.71|2235.71|2242.91|2242.91|2235|2235|0
1581944400000|2020-02-17 13:00:00|2235.89|2235.89|2236.57|2236.57|2236.6|2236.6|2233.92|2233.92|0
1581948000000|2020-02-17 14:00:00|2236.39|2236.39|2237.78|2237.78|2239.75|2239.75|2233.99|2233.99|0
1581951600000|2020-02-17 15:00:00|2237.6|2237.6|2233|2233|2240.18|2240.18|2230.18|2230.18|0
1581955200000|2020-02-17 16:00:00|2233.18|2233.18|2238.53|2238.53|2239.48|2239.48|2232.69|2232.69|0
1582012800000|2020-02-18 08:00:00|2236.28|2236.28|2246.27|2246.27|2246.27|2246.27|2229|2229|0
1582016400000|2020-02-18 09:00:00|2245.63|2245.63|2235.94|2235.94|2245.63|2245.63|2233.54|2233.54|0
1582020000000|2020-02-18 10:00:00|2235.4|2235.4|2234.71|2234.71|2238.61|2238.61|2234.25|2234.25|0
1582023600000|2020-02-18 11:00:00|2234.17|2234.17|2224.83|2224.83|2234.45|2234.45|2224.83|2224.83|0
1582027200000|2020-02-18 12:00:00|2225.32|2225.32|2221.99|2221.99|2230.63|2230.63|2221.63|2221.63|0
1582030800000|2020-02-18 13:00:00|2221.81|2221.81|2222.41|2222.41|2223.56|2223.56|2220.38|2220.38|0
1582034400000|2020-02-18 14:00:00|2222.23|2222.23|2223.6|2223.6|2226.55|2226.55|2219.72|2219.72|0
1582038000000|2020-02-18 15:00:00|2223.24|2223.24|2214.79|2214.79|2225.14|2225.14|2214.79|2214.79|0
1582041600000|2020-02-18 16:00:00|2214.61|2214.61|2210.66|2210.66|2215.89|2215.89|2210.66|2210.66|0
1582099200000|2020-02-19 08:00:00|2197.94|2197.94|2194.94|2194.94|2199.73|2199.73|2186.56|2186.56|0
1582102800000|2020-02-19 09:00:00|2194.62|2194.62|2187.11|2187.11|2195.62|2195.62|2187.11|2187.11|0
1582106400000|2020-02-19 10:00:00|2187.47|2187.47|2195.73|2195.73|2197.01|2197.01|2186.11|2186.11|0
1582110000000|2020-02-19 11:00:00|2195.55|2195.55|2197.61|2197.61|2199.47|2199.47|2194.09|2194.09|0
1582113600000|2020-02-19 12:00:00|2199.85|2199.85|2193.14|2193.14|2199.85|2199.85|2191.41|2191.41|0
1582117200000|2020-02-19 13:00:00|2193.46|2193.46|2197.53|2197.53|2199.46|2199.46|2192.92|2192.92|0
1582120800000|2020-02-19 14:00:00|2197.35|2197.35|2199.3|2199.3|2203.16|2203.16|2196.53|2196.53|0
1582124400000|2020-02-19 15:00:00|2199.62|2199.62|2194.72|2194.72|2200.08|2200.08|2190.01|2190.01|0
1582128000000|2020-02-19 16:00:00|2194.9|2194.9|2194.35|2194.35|2196.09|2196.09|2192.76|2192.76|0
1582185600000|2020-02-20 08:00:00|2218.11|2218.11|2229.86|2229.86|2230.64|2230.64|2217.24|2217.24|0
1582189200000|2020-02-20 09:00:00|2229.14|2229.14|2247.61|2247.61|2249.4|2249.4|2227.67|2227.67|0
1582192800000|2020-02-20 10:00:00|2247.43|2247.43|2250.93|2250.93|2252.69|2252.69|2240.05|2240.05|0
1582196400000|2020-02-20 11:00:00|2249.97|2249.97|2246.88|2246.88|2249.97|2249.97|2244.78|2244.78|0
1582200000000|2020-02-20 12:00:00|2245.92|2245.92|2239.84|2239.84|2246.64|2246.64|2239.24|2239.24|0
1582203600000|2020-02-20 13:00:00|2239.31|2239.31|2243.02|2243.02|2246.15|2246.15|2235.95|2235.95|0
1582207200000|2020-02-20 14:00:00|2243.98|2243.98|2259.15|2259.15|2259.47|2259.47|2241.74|2241.74|0
1582210800000|2020-02-20 15:00:00|2259.33|2259.33|2263.36|2263.36|2264.86|2264.86|2258.45|2258.45|0
1582214400000|2020-02-20 16:00:00|2263.68|2263.68|2256.91|2256.91|2265.57|2265.57|2256.78|2256.78|0
1582272000000|2020-02-21 08:00:00|2235.03|2235.03|2245.27|2245.27|2251.72|2251.72|2235.03|2235.03|0
1582275600000|2020-02-21 09:00:00|2245.6|2245.6|2247.1|2247.1|2253.54|2253.54|2245.6|2245.6|0
1582279200000|2020-02-21 10:00:00|2248.24|2248.24|2241.11|2241.11|2251.6|2251.6|2236.55|2236.55|0
1582282800000|2020-02-21 11:00:00|2241.29|2241.29|2243.12|2243.12|2244.41|2244.41|2237.48|2237.48|0
1582286400000|2020-02-21 12:00:00|2241.15|2241.15|2241.67|2241.67|2244.34|2244.34|2236.99|2236.99|0
1582290000000|2020-02-21 13:00:00|2241.31|2241.31|2243.97|2243.97|2247.61|2247.61|2241.17|2241.17|0
1582293600000|2020-02-21 14:00:00|2244.33|2244.33|2248.99|2248.99|2250.09|2250.09|2242.01|2242.01|0
1582297200000|2020-02-21 15:00:00|2249.17|2249.17|2237.24|2237.24|2249.35|2249.35|2237.06|2237.06|0
1582300800000|2020-02-21 16:00:00|2237.42|2237.42|2246.47|2246.47|2246.47|2246.47|2236.93|2236.93|0
1582531200000|2020-02-24 08:00:00|2204.22|2204.22|2196.44|2196.44|2206.14|2206.14|2189.51|2189.51|0
1582534800000|2020-02-24 09:00:00|2195.91|2195.91|2182.61|2182.61|2197.16|2197.16|2173.83|2173.83|0
1582538400000|2020-02-24 10:00:00|2181.65|2181.65|2169.75|2169.75|2182.86|2182.86|2167.52|2167.52|0
1582542000000|2020-02-24 11:00:00|2170.11|2170.11|2160.99|2160.99|2170.47|2170.47|2155.3|2155.3|0
1582545600000|2020-02-24 12:00:00|2164.38|2164.38|2150.03|2150.03|2164.7|2164.7|2149.85|2149.85|0
1582549200000|2020-02-24 13:00:00|2149.54|2149.54|2147.12|2147.12|2150.75|2150.75|2144.13|2144.13|0
1582552800000|2020-02-24 14:00:00|2146.94|2146.94|2148.07|2148.07|2151.93|2151.93|2138.27|2138.27|0
1582556400000|2020-02-24 15:00:00|2148.43|2148.43|2150.66|2150.66|2150.66|2150.66|2137.41|2137.41|0
1582560000000|2020-02-24 16:00:00|2150.99|2150.99|2145.56|2145.56|2151.16|2151.16|2143.44|2143.44|0
1582617600000|2020-02-25 08:00:00|2146.6|2146.6|2147.86|2147.86|2151.98|2151.98|2143.36|2143.36|0
1582621200000|2020-02-25 09:00:00|2147.32|2147.32|2132.76|2132.76|2150.64|2150.64|2128.05|2128.05|0
1582624800000|2020-02-25 10:00:00|2132.58|2132.58|2131.75|2131.75|2135.8|2135.8|2126.52|2126.52|0
1582628400000|2020-02-25 11:00:00|2132.11|2132.11|2132.58|2132.58|2136.88|2136.88|2124.65|2124.65|0
1582632000000|2020-02-25 12:00:00|2136.94|2136.94|2136.57|2136.57|2139.61|2139.61|2131.74|2131.74|0
1582635600000|2020-02-25 13:00:00|2136.22|2136.22|2138.04|2138.04|2142.53|2142.53|2132.42|2132.42|0
1582639200000|2020-02-25 14:00:00|2137.68|2137.68|2131.43|2131.43|2139.4|2139.4|2127.9|2127.9|0
1582642800000|2020-02-25 15:00:00|2131.25|2131.25|2116.19|2116.19|2134.06|2134.06|2110.52|2110.52|0
1582646400000|2020-02-25 16:00:00|2115.83|2115.83|2123.02|2123.02|2123.02|2123.02|2112.8|2112.8|0
1582704000000|2020-02-26 08:00:00|2098.11|2098.11|2084.19|2084.19|2105.51|2105.51|2076.91|2076.91|0
1582707600000|2020-02-26 09:00:00|2085.15|2085.15|2085.03|2085.03|2089.63|2089.63|2059.59|2059.59|0
1582711200000|2020-02-26 10:00:00|2085.57|2085.57|2089.8|2089.8|2095.29|2095.29|2085.57|2085.57|0
1582714800000|2020-02-26 11:00:00|2089.16|2089.16|2103.69|2103.69|2109.09|2109.09|2088.84|2088.84|0
1582718400000|2020-02-26 12:00:00|2097.61|2097.61|2092.17|2092.17|2112.2|2112.2|2089.77|2089.77|0
1582722000000|2020-02-26 13:00:00|2092.65|2092.65|2090.09|2090.09|2094.68|2094.68|2085.76|2085.76|0
1582725600000|2020-02-26 14:00:00|2088.49|2088.49|2093.97|2093.97|2099.7|2099.7|2085.86|2085.86|0
1582729200000|2020-02-26 15:00:00|2093.33|2093.33|2104.59|2104.59|2106.35|2106.35|2087.65|2087.65|0
1582732800000|2020-02-26 16:00:00|2104.41|2104.41|2112.84|2112.84|2112.91|2112.91|2102.79|2102.79|0
1582790400000|2020-02-27 08:00:00|2078.42|2078.42|2073.56|2073.56|2091.96|2091.96|2063.27|2063.27|0
1582794000000|2020-02-27 09:00:00|2073.92|2073.92|2062.42|2062.42|2076.92|2076.92|2054.04|2054.04|0
1582797600000|2020-02-27 10:00:00|2062.59|2062.59|2044.82|2044.82|2065.39|2065.39|2044.82|2044.82|0
1582801200000|2020-02-27 11:00:00|2044.64|2044.64|2039.91|2039.91|2049.16|2049.16|2039.76|2039.76|0
1582804800000|2020-02-27 12:00:00|2038.48|2038.48|2034.48|2034.48|2043.49|2043.49|2026.6|2026.6|0
1582808400000|2020-02-27 13:00:00|2033.84|2033.84|2023.72|2023.72|2034.69|2034.69|2018.92|2018.92|0
1582812000000|2020-02-27 14:00:00|2024.08|2024.08|2010.29|2010.29|2024.82|2024.82|2004.54|2004.54|0
1582815600000|2020-02-27 15:00:00|2011.55|2011.55|2002.21|2002.21|2014.66|2014.66|1988.7|1988.7|0
1582819200000|2020-02-27 16:00:00|2002.39|2002.39|2013.93|2013.93|2021.29|2021.29|2001.85|2001.85|0
1582876800000|2020-02-28 08:00:00|1952.17|1952.17|1930.83|1930.83|1954.14|1954.14|1921.61|1921.61|0
1582880400000|2020-02-28 09:00:00|1931.15|1931.15|1941.72|1941.72|1942.54|1942.54|1921.33|1921.33|0
1582884000000|2020-02-28 10:00:00|1940.82|1940.82|1968.57|1968.57|1970.58|1970.58|1940.78|1940.78|0
1582887600000|2020-02-28 11:00:00|1968.93|1968.93|1980.8|1980.8|1986.56|1986.56|1966.86|1966.86|0
1582891200000|2020-02-28 12:00:00|1980.97|1980.97|1995.39|1995.39|2001.31|2001.31|1973.78|1973.78|0
1582894800000|2020-02-28 13:00:00|1995.93|1995.93|1988.51|1988.51|2007.67|2007.67|1988.51|1988.51|0
1582898400000|2020-02-28 14:00:00|1988.69|1988.69|1979.74|1979.74|1997.71|1997.71|1977.81|1977.81|0
1582902000000|2020-02-28 15:00:00|1979.42|1979.42|2001.43|2001.43|2004.62|2004.62|1974.63|1974.63|0
1582905600000|2020-02-28 16:00:00|2000.89|2000.89|2014.58|2014.58|2021.25|2021.25|1995.65|1995.65|0
1583136000000|2020-03-02 08:00:00|2037.43|2037.43|2014.79|2014.79|2043.23|2043.23|2014.79|2014.79|0
1583139600000|2020-03-02 09:00:00|2015.87|2015.87|1998.88|1998.88|2021.23|2021.23|1997.06|1997.06|0
1583143200000|2020-03-02 10:00:00|1999.06|1999.06|1997.88|1997.88|2011.66|2011.66|1991.44|1991.44|0
1583146800000|2020-03-02 11:00:00|1997.4|1997.4|1976.02|1976.02|1998.28|1998.28|1973.46|1973.46|0
1583150400000|2020-03-02 12:00:00|1975.06|1975.06|1987.32|1987.32|1987.32|1987.32|1972.33|1972.33|0
1583154000000|2020-03-02 13:00:00|1987|1987|1985.32|1985.32|1988.83|1988.83|1972.68|1972.68|0
1583157600000|2020-03-02 14:00:00|1984.68|1984.68|1969.83|1969.83|1991.26|1991.26|1968.55|1968.55|0
1583161200000|2020-03-02 15:00:00|1969.51|1969.51|1983.37|1983.37|1988.33|1988.33|1964.14|1964.14|0
1583164800000|2020-03-02 16:00:00|1983.55|1983.55|1985.86|1985.86|1991.57|1991.57|1974.96|1974.96|0
1583222400000|2020-03-03 08:00:00|2031.82|2031.82|2013.19|2013.19|2041.21|2041.21|2013.19|2013.19|0
1583226000000|2020-03-03 09:00:00|2014.79|2014.79|2049.58|2049.58|2051.5|2051.5|2011.45|2011.45|0
1583229600000|2020-03-03 10:00:00|2049.26|2049.26|2065.05|2065.05|2070.71|2070.71|2049.26|2049.26|0
1583233200000|2020-03-03 11:00:00|2064.09|2064.09|2053.6|2053.6|2064.09|2064.09|2047.92|2047.92|0
1583236800000|2020-03-03 12:00:00|2048.48|2048.48|2037.01|2037.01|2055.69|2055.69|2029.28|2029.28|0
1583240400000|2020-03-03 13:00:00|2035.41|2035.41|2037.82|2037.82|2037.82|2037.82|2026.82|2026.82|0
1583244000000|2020-03-03 14:00:00|2037.64|2037.64|2026.16|2026.16|2039.78|2039.78|2021.73|2021.73|0
1583247600000|2020-03-03 15:00:00|2026.48|2026.48|2041.76|2041.76|2046.22|2046.22|2022.75|2022.75|0
1583251200000|2020-03-03 16:00:00|2041.12|2041.12|2033.35|2033.35|2042.61|2042.61|2028.97|2028.97|0
1583308800000|2020-03-04 08:00:00|1995.35|1995.35|2001.11|2001.11|2008.12|2008.12|1994.55|1994.55|0
1583312400000|2020-03-04 09:00:00|2002.71|2002.71|1988.12|1988.12|2006.07|2006.07|1987.76|1987.76|0
1583316000000|2020-03-04 10:00:00|1986.84|1986.84|1980.23|1980.23|1987.37|1987.37|1975.42|1975.42|0
1583319600000|2020-03-04 11:00:00|1980.56|1980.56|1988.35|1988.35|1993.39|1993.39|1976.77|1976.77|0
1583323200000|2020-03-04 12:00:00|1990.92|1990.92|1996.03|1996.03|1999.11|1999.11|1985.48|1985.48|0
1583326800000|2020-03-04 13:00:00|1995.32|1995.32|1986.58|1986.58|1996.49|1996.49|1986.58|1986.58|0
1583330400000|2020-03-04 14:00:00|1986.22|1986.22|1974.96|1974.96|1986.22|1986.22|1970.31|1970.31|0
1583334000000|2020-03-04 15:00:00|1975.92|1975.92|1974.54|1974.54|1989.46|1989.46|1974.18|1974.18|0
1583337600000|2020-03-04 16:00:00|1975.07|1975.07|1982.62|1982.62|1985.39|1985.39|1965.94|1965.94|0
1583395200000|2020-03-05 08:00:00|1988.09|1988.09|1982.78|1982.78|1991.69|1991.69|1969.86|1969.86|0
1583398800000|2020-03-05 09:00:00|1982.13|1982.13|1970.53|1970.53|1982.13|1982.13|1962.29|1962.29|0
1583402400000|2020-03-05 10:00:00|1970.18|1970.18|1958.73|1958.73|1970.64|1970.64|1956.5|1956.5|0
1583406000000|2020-03-05 11:00:00|1958.55|1958.55|1958.42|1958.42|1958.96|1958.96|1946.81|1946.81|0
1583409600000|2020-03-05 12:00:00|1962.27|1962.27|1952.24|1952.24|1962.27|1962.27|1946.58|1946.58|0
1583413200000|2020-03-05 13:00:00|1951.92|1951.92|1951.28|1951.28|1954.85|1954.85|1948.5|1948.5|0
1583416800000|2020-03-05 14:00:00|1950.96|1950.96|1939.2|1939.2|1951.44|1951.44|1935.02|1935.02|0
1583420400000|2020-03-05 15:00:00|1939.03|1939.03|1953.79|1953.79|1961.84|1961.84|1939.03|1939.03|0
1583424000000|2020-03-05 16:00:00|1954.69|1954.69|1963.94|1963.94|1964.6|1964.6|1954.51|1954.51|0
1583481600000|2020-03-06 08:00:00|1914.64|1914.64|1911.05|1911.05|1917.6|1917.6|1893.91|1893.91|0
1583485200000|2020-03-06 09:00:00|1912.01|1912.01|1917.18|1917.18|1921.46|1921.46|1909.18|1909.18|0
1583488800000|2020-03-06 10:00:00|1917.71|1917.71|1912.16|1912.16|1918.89|1918.89|1907.29|1907.29|0
1583492400000|2020-03-06 11:00:00|1912.34|1912.34|1917.21|1917.21|1920.44|1920.44|1903.32|1903.32|0
1583496000000|2020-03-06 12:00:00|1919.78|1919.78|1906.19|1906.19|1919.78|1919.78|1906.19|1906.19|0
1583499600000|2020-03-06 13:00:00|1906.73|1906.73|1919.45|1919.45|1920.59|1920.59|1906.73|1906.73|0
1583503200000|2020-03-06 14:00:00|1919.27|1919.27|1916.06|1916.06|1919.27|1919.27|1905.96|1905.96|0
1583506800000|2020-03-06 15:00:00|1915.7|1915.7|1929.39|1929.39|1934.91|1934.91|1912.98|1912.98|0
1583510400000|2020-03-06 16:00:00|1929.21|1929.21|1923.82|1923.82|1929.72|1929.72|1919.88|1919.88|0
1583740800000|2020-03-09 08:00:00|1823.71|1823.71|1795.78|1795.78|1827.1|1827.1|1767.31|1767.31|0
1583744400000|2020-03-09 09:00:00|1796.75|1796.75|1812.67|1812.67|1830.31|1830.31|1796.75|1796.75|0
1583748000000|2020-03-09 10:00:00|1812.13|1812.13|1812.54|1812.54|1817.89|1817.89|1798.69|1798.69|0
1583751600000|2020-03-09 11:00:00|1813.82|1813.82|1818.5|1818.5|1820.88|1820.88|1809.5|1809.5|0
1583755200000|2020-03-09 12:00:00|1823|1823|1804.08|1804.08|1824.93|1824.93|1804.08|1804.08|0
1583758800000|2020-03-09 13:00:00|1803.72|1803.72|1801.81|1801.81|1811.23|1811.23|1788.14|1788.14|0
1583762400000|2020-03-09 14:00:00|1801.63|1801.63|1820.27|1820.27|1826.98|1826.98|1799.2|1799.2|0
1583766000000|2020-03-09 15:00:00|1819.55|1819.55|1827.79|1827.79|1839.48|1839.48|1814.38|1814.38|0
1583769600000|2020-03-09 16:00:00|1827.44|1827.44|1817.02|1817.02|1830.54|1830.54|1813.65|1813.65|0
1583827200000|2020-03-10 08:00:00|1818.64|1818.64|1860.99|1860.99|1862.58|1862.58|1818.64|1818.64|0
1583830800000|2020-03-10 09:00:00|1861.7|1861.7|1861.04|1861.04|1861.88|1861.88|1836.63|1836.63|0
1583834400000|2020-03-10 10:00:00|1862|1862|1865.97|1865.97|1869.02|1869.02|1856.27|1856.27|0
1583838000000|2020-03-10 11:00:00|1866.15|1866.15|1859.44|1859.44|1873.49|1873.49|1859.44|1859.44|0
1583841600000|2020-03-10 12:00:00|1858.01|1858.01|1862.55|1862.55|1867.96|1867.96|1850.13|1850.13|0
1583845200000|2020-03-10 13:00:00|1860.95|1860.95|1838.49|1838.49|1864.2|1864.2|1836.36|1836.36|0
1583848800000|2020-03-10 14:00:00|1838.31|1838.31|1815.66|1815.66|1844.61|1844.61|1813.37|1813.37|0
1583852400000|2020-03-10 15:00:00|1815.34|1815.34|1804.04|1804.04|1815.34|1815.34|1790.85|1790.85|0
1583856000000|2020-03-10 16:00:00|1804.22|1804.22|1799.7|1799.7|1819.78|1819.78|1799.7|1799.7|0
1583913600000|2020-03-11 08:00:00|1827.51|1827.51|1828.73|1828.73|1837.96|1837.96|1817.14|1817.14|0
1583917200000|2020-03-11 09:00:00|1829.37|1829.37|1813.51|1813.51|1833.5|1833.5|1809.65|1809.65|0
1583920800000|2020-03-11 10:00:00|1813.15|1813.15|1833.1|1833.1|1834.32|1834.32|1808.03|1808.03|0
1583924400000|2020-03-11 11:00:00|1833.42|1833.42|1838.5|1838.5|1838.64|1838.64|1818.15|1818.15|0
1583928000000|2020-03-11 12:00:00|1841.06|1841.06|1822.28|1822.28|1849.43|1849.43|1821.92|1821.92|0
1583931600000|2020-03-11 13:00:00|1823|1823|1820.04|1820.04|1839.41|1839.41|1819.87|1819.87|0
1583935200000|2020-03-11 14:00:00|1819.33|1819.33|1811.96|1811.96|1820.9|1820.9|1802.29|1802.29|0
1583938800000|2020-03-11 15:00:00|1811.32|1811.32|1801.33|1801.33|1813.08|1813.08|1789.04|1789.04|0
1583942400000|2020-03-11 16:00:00|1801.15|1801.15|1797.69|1797.69|1806.21|1806.21|1795.35|1795.35|0
1584000000000|2020-03-12 08:00:00|1713.03|1713.03|1666.98|1666.98|1721.05|1721.05|1657|1657|0
1584003600000|2020-03-12 09:00:00|1665.7|1665.7|1670.71|1670.71|1679.04|1679.04|1658.46|1658.46|0
1584007200000|2020-03-12 10:00:00|1670.35|1670.35|1662.77|1662.77|1670.35|1670.35|1648.35|1648.35|0
1584010800000|2020-03-12 11:00:00|1663.13|1663.13|1677.47|1677.47|1688.18|1688.18|1663.13|1663.13|0
1584014400000|2020-03-12 12:00:00|1679.07|1679.07|1662.93|1662.93|1680.84|1680.84|1661.13|1661.13|0
1584018000000|2020-03-12 13:00:00|1663.46|1663.46|1639.66|1639.66|1664.18|1664.18|1624.14|1624.14|0
1584021600000|2020-03-12 14:00:00|1639.84|1639.84|1628.99|1628.99|1640.01|1640.01|1615.4|1615.4|0
1584025200000|2020-03-12 15:00:00|1628.27|1628.27|1615.36|1615.36|1628.27|1628.27|1605.22|1605.22|0
1584028800000|2020-03-12 16:00:00|1615|1615|1621.3|1621.3|1623.81|1623.81|1604.03|1604.03|0
1584086400000|2020-03-13 08:00:00|1645.4|1645.4|1614.18|1614.18|1646.67|1646.67|1611.69|1611.69|0
1584090000000|2020-03-13 09:00:00|1612.9|1612.9|1645.75|1645.75|1649.33|1649.33|1607.42|1607.42|0
1584093600000|2020-03-13 10:00:00|1646.11|1646.11|1663.99|1663.99|1673.1|1673.1|1645.51|1645.51|0
1584097200000|2020-03-13 11:00:00|1662.73|1662.73|1680.74|1680.74|1683.06|1683.06|1660.41|1660.41|0
1584100800000|2020-03-13 12:00:00|1684.51|1684.51|1709.83|1709.83|1718.12|1718.12|1679.9|1679.9|0
1584104400000|2020-03-13 13:00:00|1709.35|1709.35|1650.04|1650.04|1712.66|1712.66|1649.08|1649.08|0
1584108000000|2020-03-13 14:00:00|1650.58|1650.58|1621.97|1621.97|1665.5|1665.5|1621.55|1621.55|0
1584111600000|2020-03-13 15:00:00|1623.23|1623.23|1597.99|1597.99|1629.18|1629.18|1586.68|1586.68|0
1584115200000|2020-03-13 16:00:00|1599.59|1599.59|1588.54|1588.54|1600.23|1600.23|1585.34|1585.34|0
1584345600000|2020-03-16 08:00:00|1509.24|1509.24|1434.56|1434.56|1509.24|1509.24|1428.2|1428.2|0
1584349200000|2020-03-16 09:00:00|1434.26|1434.26|1417.23|1417.23|1445.53|1445.53|1417.23|1417.23|0
1584352800000|2020-03-16 10:00:00|1416.33|1416.33|1415.74|1415.74|1420.03|1420.03|1382.26|1382.26|0
1584356400000|2020-03-16 11:00:00|1416.63|1416.63|1396.88|1396.88|1422.84|1422.84|1395.09|1395.09|0
1584360000000|2020-03-16 12:00:00|1401.69|1401.69|1408.18|1408.18|1416.63|1416.63|1387.07|1387.07|0
1584363600000|2020-03-16 13:00:00|1407.82|1407.82|1429.45|1429.45|1429.45|1429.45|1404.59|1404.59|0
1584367200000|2020-03-16 14:00:00|1429.99|1429.99|1473.1|1473.1|1484.17|1484.17|1427.29|1427.29|0
1584370800000|2020-03-16 15:00:00|1472.92|1472.92|1506.27|1506.27|1506.27|1506.27|1470.54|1470.54|0
1584374400000|2020-03-16 16:00:00|1505.15|1505.15|1503|1503|1515.56|1515.56|1497.13|1497.13|0
1584432000000|2020-03-17 08:00:00|1527.95|1527.95|1504.59|1504.59|1534.82|1534.82|1498.55|1498.55|0
1584435600000|2020-03-17 09:00:00|1502.34|1502.34|1525.67|1525.67|1537.09|1537.09|1501.98|1501.98|0
1584439200000|2020-03-17 10:00:00|1525.99|1525.99|1538.39|1538.39|1567.76|1567.76|1525.11|1525.11|0
1584442800000|2020-03-17 11:00:00|1537.31|1537.31|1490.13|1490.13|1537.31|1537.31|1482.17|1482.17|0
1584446400000|2020-03-17 12:00:00|1486.54|1486.54|1488.71|1488.71|1501.37|1501.37|1476.11|1476.11|0
1584450000000|2020-03-17 13:00:00|1489.25|1489.25|1485.78|1485.78|1507.01|1507.01|1483.63|1483.63|0
1584453600000|2020-03-17 14:00:00|1484.53|1484.53|1487.36|1487.36|1496.63|1496.63|1473.4|1473.4|0
1584457200000|2020-03-17 15:00:00|1486.64|1486.64|1475.8|1475.8|1487.54|1487.54|1455.67|1455.67|0
1584460800000|2020-03-17 16:00:00|1476.29|1476.29|1484.89|1484.89|1491.08|1491.08|1476.29|1476.29|0
1584518400000|2020-03-18 08:00:00|1453.61|1453.61|1462.19|1462.19|1489.53|1489.53|1453.54|1453.54|0
1584522000000|2020-03-18 09:00:00|1461.65|1461.65|1476.96|1476.96|1493.62|1493.62|1461.65|1461.65|0
1584525600000|2020-03-18 10:00:00|1476.79|1476.79|1473.7|1473.7|1492.78|1492.78|1459.25|1459.25|0
1584529200000|2020-03-18 11:00:00|1474.24|1474.24|1481.1|1481.1|1512.69|1512.69|1470.21|1470.21|0
1584532800000|2020-03-18 12:00:00|1483.97|1483.97|1445.37|1445.37|1484.33|1484.33|1445.37|1445.37|0
1584536400000|2020-03-18 13:00:00|1447.62|1447.62|1454.9|1454.9|1464.48|1464.48|1434.16|1434.16|0
1584540000000|2020-03-18 14:00:00|1455.86|1455.86|1468.29|1468.29|1473.42|1473.42|1446.04|1446.04|0
1584543600000|2020-03-18 15:00:00|1469.18|1469.18|1463.95|1463.95|1473.94|1473.94|1449.32|1449.32|0
1584547200000|2020-03-18 16:00:00|1464.13|1464.13|1484.38|1484.38|1497.32|1497.32|1461.27|1461.27|0
1584604800000|2020-03-19 08:00:00|1451.29|1451.29|1487.08|1487.08|1487.08|1487.08|1451.29|1451.29|0
1584608400000|2020-03-19 09:00:00|1487.24|1487.24|1461.39|1461.39|1487.56|1487.56|1454.65|1454.65|0
1584612000000|2020-03-19 10:00:00|1463|1463|1439.68|1439.68|1463|1463|1434.38|1434.38|0
1584615600000|2020-03-19 11:00:00|1439.84|1439.84|1407.37|1407.37|1445.93|1445.93|1403.69|1403.69|0
1584619200000|2020-03-19 12:00:00|1405.76|1405.76|1385.16|1385.16|1416.15|1416.15|1367.61|1367.61|0
1584622800000|2020-03-19 13:00:00|1385.88|1385.88|1391.65|1391.65|1394.86|1394.86|1367.9|1367.9|0
1584626400000|2020-03-19 14:00:00|1392.13|1392.13|1422.82|1422.82|1423.16|1423.16|1384.51|1384.51|0
1584630000000|2020-03-19 15:00:00|1422.66|1422.66|1368.08|1368.08|1425.63|1425.63|1366.88|1366.88|0
1584633600000|2020-03-19 16:00:00|1367.55|1367.55|1384.44|1384.44|1387.92|1387.92|1355.54|1355.54|0
1584691200000|2020-03-20 08:00:00|1428.44|1428.44|1505.25|1505.25|1529.34|1529.34|1428.44|1428.44|0
1584694800000|2020-03-20 09:00:00|1505.09|1505.09|1533.22|1533.22|1538.27|1538.27|1492.7|1492.7|0
1584698400000|2020-03-20 10:00:00|1532.68|1532.68|1507.21|1507.21|1537.62|1537.62|1494.56|1494.56|0
1584702000000|2020-03-20 11:00:00|1507.37|1507.37|1502.93|1502.93|1508.49|1508.49|1482.06|1482.06|0
1584705600000|2020-03-20 12:00:00|1502.45|1502.45|1495.09|1495.09|1509.23|1509.23|1495.09|1495.09|0
1584709200000|2020-03-20 13:00:00|1494.61|1494.61|1472.82|1472.82|1497.95|1497.95|1472.17|1472.17|0
1584712800000|2020-03-20 14:00:00|1472.64|1472.64|1467.88|1467.88|1478.34|1478.34|1447.87|1447.87|0
1584716400000|2020-03-20 15:00:00|1466.44|1466.44|1454.52|1454.52|1468.73|1468.73|1452.8|1452.8|0
1584720000000|2020-03-20 16:00:00|1453.72|1453.72|1468.05|1468.05|1468.9|1468.9|1448.89|1448.89|0
1584950400000|2020-03-23 08:00:00|1446.36|1446.36|1452.52|1452.52|1457.89|1457.89|1420.68|1420.68|0
1584954000000|2020-03-23 09:00:00|1455.4|1455.4|1443.31|1443.31|1465.47|1465.47|1440.81|1440.81|0
1584957600000|2020-03-23 10:00:00|1442.99|1442.99|1447.79|1447.79|1461.91|1461.91|1441.39|1441.39|0
1584961200000|2020-03-23 11:00:00|1446.54|1446.54|1436.15|1436.15|1450.36|1450.36|1431.05|1431.05|0
1584964800000|2020-03-23 12:00:00|1433.27|1433.27|1430.63|1430.63|1451.83|1451.83|1422.16|1422.16|0
1584968400000|2020-03-23 13:00:00|1430.27|1430.27|1393.66|1393.66|1433.09|1433.09|1389.33|1389.33|0
1584972000000|2020-03-23 14:00:00|1394.15|1394.15|1399.95|1399.95|1406.29|1406.29|1379.47|1379.47|0
1584975600000|2020-03-23 15:00:00|1399.31|1399.31|1392.45|1392.45|1405.51|1405.51|1385.99|1385.99|0
1584979200000|2020-03-23 16:00:00|1392.13|1392.13|1398.86|1398.86|1402.96|1402.96|1390.82|1390.82|0
1585036800000|2020-03-24 08:00:00|1434.52|1434.52|1424.81|1424.81|1447.25|1447.25|1406.73|1406.73|0
1585040400000|2020-03-24 09:00:00|1425.35|1425.35|1449.55|1449.55|1450.79|1450.79|1425.35|1425.35|0
1585044000000|2020-03-24 10:00:00|1450.09|1450.09|1455.83|1455.83|1464.41|1464.41|1450.09|1450.09|0
1585047600000|2020-03-24 11:00:00|1456.31|1456.31|1454.05|1454.05|1465.95|1465.95|1451.96|1451.96|0
1585051200000|2020-03-24 12:00:00|1456.14|1456.14|1445.4|1445.4|1456.62|1456.62|1442.02|1442.02|0
1585054800000|2020-03-24 13:00:00|1445.89|1445.89|1447.5|1447.5|1454.22|1454.22|1441.63|1441.63|0
1585058400000|2020-03-24 14:00:00|1448.62|1448.62|1454.85|1454.85|1460.59|1460.59|1447.5|1447.5|0
1585062000000|2020-03-24 15:00:00|1455.81|1455.81|1475.12|1475.12|1483.25|1483.25|1455.81|1455.81|0
1585065600000|2020-03-24 16:00:00|1475.65|1475.65|1484.1|1484.1|1485.28|1485.28|1467.1|1467.1|0
1585123200000|2020-03-25 08:00:00|1558.99|1558.99|1580.54|1580.54|1587.87|1587.87|1543.74|1543.74|0
1585126800000|2020-03-25 09:00:00|1581.97|1581.97|1575.73|1575.73|1596.8|1596.8|1569.24|1569.24|0
1585130400000|2020-03-25 10:00:00|1576.27|1576.27|1528.58|1528.58|1578.4|1578.4|1524.51|1524.51|0
1585134000000|2020-03-25 11:00:00|1528.4|1528.4|1532.06|1532.06|1548.14|1548.14|1523.07|1523.07|0
1585137600000|2020-03-25 12:00:00|1527.58|1527.58|1518.28|1518.28|1543.89|1543.89|1513.53|1513.53|0
1585141200000|2020-03-25 13:00:00|1515.77|1515.77|1513.89|1513.89|1531|1531|1510.44|1510.44|0
1585144800000|2020-03-25 14:00:00|1514.79|1514.79|1544.48|1544.48|1544.48|1544.48|1513.22|1513.22|0
1585148400000|2020-03-25 15:00:00|1543.94|1543.94|1536.64|1536.64|1565.33|1565.33|1534.92|1534.92|0
1585152000000|2020-03-25 16:00:00|1536.48|1536.48|1554.09|1554.09|1554.09|1554.09|1529.71|1529.71|0
1585209600000|2020-03-26 08:00:00|1558.55|1558.55|1595.68|1595.68|1595.68|1595.68|1546.97|1546.97|0
1585213200000|2020-03-26 09:00:00|1597.29|1597.29|1586.35|1586.35|1597.29|1597.29|1576.31|1576.31|0
1585216800000|2020-03-26 10:00:00|1587.8|1587.8|1592.36|1592.36|1593.93|1593.93|1564.92|1564.92|0
1585220400000|2020-03-26 11:00:00|1590.57|1590.57|1587.45|1587.45|1590.57|1590.57|1574.81|1574.81|0
1585224000000|2020-03-26 12:00:00|1586|1586|1579.78|1579.78|1594.81|1594.81|1569.6|1569.6|0
1585227600000|2020-03-26 13:00:00|1580.14|1580.14|1601.31|1601.31|1601.31|1601.31|1577.11|1577.11|0
1585231200000|2020-03-26 14:00:00|1600.83|1600.83|1558.14|1558.14|1600.83|1600.83|1555.9|1555.9|0
1585234800000|2020-03-26 15:00:00|1559.22|1559.22|1590.26|1590.26|1591.56|1591.56|1549.53|1549.53|0
1585238400000|2020-03-26 16:00:00|1590.79|1590.79|1597.82|1597.82|1602.31|1602.31|1586.5|1586.5|0
1585296000000|2020-03-27 08:00:00|1562.45|1562.45|1530.58|1530.58|1568.37|1568.37|1524.76|1524.76|0
1585299600000|2020-03-27 09:00:00|1530.76|1530.76|1528.41|1528.41|1533.86|1533.86|1514.45|1514.45|0
1585303200000|2020-03-27 10:00:00|1527.16|1527.16|1491.2|1491.2|1527.51|1527.51|1489.94|1489.94|0
1585306800000|2020-03-27 11:00:00|1489.94|1489.94|1485.09|1485.09|1501.51|1501.51|1482.49|1482.49|0
1585310400000|2020-03-27 12:00:00|1486.37|1486.37|1496.02|1496.02|1499.43|1499.43|1482.43|1482.43|0
1585314000000|2020-03-27 13:00:00|1495.84|1495.84|1469.03|1469.03|1496.15|1496.15|1467.6|1467.6|0
1585317600000|2020-03-27 14:00:00|1468.49|1468.49|1475.18|1475.18|1492.13|1492.13|1466.8|1466.8|0
1585321200000|2020-03-27 15:00:00|1475.5|1475.5|1503.3|1503.3|1506.66|1506.66|1472.91|1472.91|0
1585324800000|2020-03-27 16:00:00|1502.94|1502.94|1494.47|1494.47|1505.82|1505.82|1487.16|1487.16|0
1585551600000|2020-03-30 07:00:00|1473.56|1473.56|1403.07|1403.07|1479.33|1479.33|1400.36|1400.36|0
1585555200000|2020-03-30 08:00:00|1400.99|1400.99|1395.86|1395.86|1421.98|1421.98|1392.49|1392.49|0
1585558800000|2020-03-30 09:00:00|1396.4|1396.4|1391.28|1391.28|1399.79|1399.79|1388.51|1388.51|0
1585562400000|2020-03-30 10:00:00|1391.64|1391.64|1384.6|1384.6|1392.94|1392.94|1382.78|1382.78|0
1585566000000|2020-03-30 11:00:00|1386.03|1386.03|1379.07|1379.07|1389.45|1389.45|1378.2|1378.2|0
1585569600000|2020-03-30 12:00:00|1378.89|1378.89|1393.17|1393.17|1404.24|1404.24|1376.93|1376.93|0
1585573200000|2020-03-30 13:00:00|1392.81|1392.81|1393.77|1393.77|1406.89|1406.89|1391.21|1391.21|0
1585576800000|2020-03-30 14:00:00|1395.21|1395.21|1366.78|1366.78|1396.64|1396.64|1361.41|1361.41|0
1585580400000|2020-03-30 15:00:00|1366.42|1366.42|1372.51|1372.51|1373.45|1373.45|1360.46|1360.46|0
1585638000000|2020-03-31 07:00:00|1420|1420|1442.7|1442.7|1448.51|1448.51|1420|1420|0
1585641600000|2020-03-31 08:00:00|1441.45|1441.45|1418.54|1418.54|1448.35|1448.35|1407.78|1407.78|0
1585645200000|2020-03-31 09:00:00|1418.18|1418.18|1420.97|1420.97|1424.05|1424.05|1412.38|1412.38|0
1585648800000|2020-03-31 10:00:00|1420.61|1420.61|1409.38|1409.38|1420.61|1420.61|1401.2|1401.2|0
1585652400000|2020-03-31 11:00:00|1409.02|1409.02|1403.79|1403.79|1417.29|1417.29|1403.07|1403.07|0
1585656000000|2020-03-31 12:00:00|1404.27|1404.27|1400.08|1400.08|1407.27|1407.27|1395.14|1395.14|0
1585659600000|2020-03-31 13:00:00|1401.33|1401.33|1393.62|1393.62|1404.23|1404.23|1391.41|1391.41|0
1585663200000|2020-03-31 14:00:00|1393.98|1393.98|1391.06|1391.06|1398.95|1398.95|1385.6|1385.6|0
1585666800000|2020-03-31 15:00:00|1391.42|1391.42|1394.25|1394.25|1395.7|1395.7|1385.72|1385.72|0
1585724400000|2020-04-01 07:00:00|1387.51|1387.51|1387.35|1387.35|1390.56|1390.56|1369.7|1369.7|0
1585728000000|2020-04-01 08:00:00|1387.89|1387.89|1390.08|1390.08|1394.79|1394.79|1382.76|1382.76|0
1585731600000|2020-04-01 09:00:00|1389.9|1389.9|1395.96|1395.96|1400.12|1400.12|1388.86|1388.86|0
1585735200000|2020-04-01 10:00:00|1395.43|1395.43|1386.08|1386.08|1395.43|1395.43|1379.58|1379.58|0
1585738800000|2020-04-01 11:00:00|1385.9|1385.9|1374.53|1374.53|1393.73|1393.73|1372.94|1372.94|0
1585742400000|2020-04-01 12:00:00|1374.88|1374.88|1376.49|1376.49|1380.24|1380.24|1369.28|1369.28|0
1585746000000|2020-04-01 13:00:00|1376.85|1376.85|1380.45|1380.45|1391.51|1391.51|1375.46|1375.46|0
1585749600000|2020-04-01 14:00:00|1380.63|1380.63|1380.07|1380.07|1387.35|1387.35|1374.33|1374.33|0
1585753200000|2020-04-01 15:00:00|1379.89|1379.89|1362.04|1362.04|1382.65|1382.65|1362.04|1362.04|0
1585810800000|2020-04-02 07:00:00|1365.57|1365.57|1379.53|1379.53|1381.32|1381.32|1355.83|1355.83|0
1585814400000|2020-04-02 08:00:00|1377.77|1377.77|1382.16|1382.16|1384.51|1384.51|1373.02|1373.02|0
1585818000000|2020-04-02 09:00:00|1382.32|1382.32|1371.13|1371.13|1382.89|1382.89|1366.62|1366.62|0
1585821600000|2020-04-02 10:00:00|1373.05|1373.05|1377.96|1377.96|1379.41|1379.41|1367.62|1367.62|0
1585825200000|2020-04-02 11:00:00|1379.22|1379.22|1391.41|1391.41|1395.35|1395.35|1378.73|1378.73|0
1585828800000|2020-04-02 12:00:00|1391.95|1391.95|1377.26|1377.26|1392.69|1392.69|1367.23|1367.23|0
1585832400000|2020-04-02 13:00:00|1377.08|1377.08|1369.09|1369.09|1378.84|1378.84|1356.25|1356.25|0
1585836000000|2020-04-02 14:00:00|1369.45|1369.45|1381.68|1381.68|1394.58|1394.58|1369.45|1369.45|0
1585839600000|2020-04-02 15:00:00|1382.17|1382.17|1388.46|1388.46|1395.05|1395.05|1375.14|1375.14|0
1585897200000|2020-04-03 07:00:00|1368.88|1368.88|1386.6|1386.6|1397.38|1397.38|1362.64|1362.64|0
1585900800000|2020-04-03 08:00:00|1386.43|1386.43|1377.49|1377.49|1394.23|1394.23|1369.07|1369.07|0
1585904400000|2020-04-03 09:00:00|1376.52|1376.52|1368.6|1368.6|1382.25|1382.25|1362.3|1362.3|0
1585908000000|2020-04-03 10:00:00|1367.16|1367.16|1384.32|1384.32|1388.91|1388.91|1365.96|1365.96|0
1585911600000|2020-04-03 11:00:00|1383.35|1383.35|1370.85|1370.85|1386.51|1386.51|1365|1365|0
1585915200000|2020-04-03 12:00:00|1370.67|1370.67|1360.47|1360.47|1371.29|1371.29|1356.68|1356.68|0
1585918800000|2020-04-03 13:00:00|1361.01|1361.01|1381.6|1381.6|1382.03|1382.03|1359.75|1359.75|0
1585922400000|2020-04-03 14:00:00|1382.32|1382.32|1366.46|1366.46|1382.72|1382.72|1357.61|1357.61|0
1585926000000|2020-04-03 15:00:00|1367.1|1367.1|1362.18|1362.18|1369.01|1369.01|1359.01|1359.01|0
1586156400000|2020-04-06 07:00:00|1432.25|1432.25|1447.36|1447.36|1454.7|1454.7|1429.63|1429.63|0
1586160000000|2020-04-06 08:00:00|1445.39|1445.39|1430.21|1430.21|1446.29|1446.29|1421|1421|0
1586163600000|2020-04-06 09:00:00|1431.5|1431.5|1425.76|1425.76|1437.63|1437.63|1424.68|1424.68|0
1586167200000|2020-04-06 10:00:00|1426.73|1426.73|1429.22|1429.22|1438.05|1438.05|1426.73|1426.73|0
1586170800000|2020-04-06 11:00:00|1428.25|1428.25|1439.75|1439.75|1443|1443|1428.25|1428.25|0
1586174400000|2020-04-06 12:00:00|1439.27|1439.27|1457.97|1457.97|1457.97|1457.97|1439.27|1439.27|0
1586178000000|2020-04-06 13:00:00|1459.73|1459.73|1451.55|1451.55|1461.79|1461.79|1447.35|1447.35|0
1586181600000|2020-04-06 14:00:00|1451.73|1451.73|1447.56|1447.56|1456.31|1456.31|1443.41|1443.41|0
1586185200000|2020-04-06 15:00:00|1447.74|1447.74|1454|1454|1457.22|1457.22|1446.94|1446.94|0
1586242800000|2020-04-07 07:00:00|1526.73|1526.73|1552.66|1552.66|1559.8|1559.8|1526.73|1526.73|0
1586246400000|2020-04-07 08:00:00|1552.12|1552.12|1558.88|1558.88|1575.26|1575.26|1549.77|1549.77|0
1586250000000|2020-04-07 09:00:00|1558.7|1558.7|1547.33|1547.33|1561.3|1561.3|1542.44|1542.44|0
1586253600000|2020-04-07 10:00:00|1548.05|1548.05|1563.22|1563.22|1563.22|1563.22|1546.77|1546.77|0
1586257200000|2020-04-07 11:00:00|1568.35|1568.35|1551.56|1551.56|1570.24|1570.24|1548.4|1548.4|0
1586260800000|2020-04-07 12:00:00|1551.24|1551.24|1551.15|1551.15|1556.07|1556.07|1546.32|1546.32|0
1586264400000|2020-04-07 13:00:00|1550.79|1550.79|1547.12|1547.12|1562.47|1562.47|1547.12|1547.12|0
1586268000000|2020-04-07 14:00:00|1547.6|1547.6|1501.44|1501.44|1547.96|1547.96|1495.73|1495.73|0
1586271600000|2020-04-07 15:00:00|1501.98|1501.98|1515.1|1515.1|1516.27|1516.27|1499.31|1499.31|0
1586329200000|2020-04-08 07:00:00|1514.93|1514.93|1550.25|1550.25|1550.56|1550.56|1513.64|1513.64|0
1586332800000|2020-04-08 08:00:00|1551.69|1551.69|1531.26|1531.26|1561.46|1561.46|1528.34|1528.34|0
1586336400000|2020-04-08 09:00:00|1530.14|1530.14|1535.01|1535.01|1544.9|1544.9|1529.34|1529.34|0
1586340000000|2020-04-08 10:00:00|1535.19|1535.19|1534.09|1534.09|1536.63|1536.63|1522.38|1522.38|0
1586343600000|2020-04-08 11:00:00|1535.35|1535.35|1529.38|1529.38|1540.16|1540.16|1523.88|1523.88|0
1586347200000|2020-04-08 12:00:00|1529.73|1529.73|1558.01|1558.01|1564.92|1564.92|1529.02|1529.02|0
1586350800000|2020-04-08 13:00:00|1558.17|1558.17|1552.72|1552.72|1568.46|1568.46|1552.72|1552.72|0
1586354400000|2020-04-08 14:00:00|1553.69|1553.69|1553.56|1553.56|1566.74|1566.74|1543.94|1543.94|0
1586358000000|2020-04-08 15:00:00|1553.92|1553.92|1575.72|1575.72|1576.6|1576.6|1553.36|1553.36|0
1586415600000|2020-04-09 07:00:00|1602.3|1602.3|1627.5|1627.5|1632.91|1632.91|1602.24|1602.24|0
1586419200000|2020-04-09 08:00:00|1626.96|1626.96|1611.59|1611.59|1629.08|1629.08|1610.7|1610.7|0
1586422800000|2020-04-09 09:00:00|1611.41|1611.41|1582.13|1582.13|1611.84|1611.84|1580.63|1580.63|0
1586426400000|2020-04-09 10:00:00|1581.41|1581.41|1601.92|1601.92|1602.08|1602.08|1579.47|1579.47|0
1586430000000|2020-04-09 11:00:00|1606.57|1606.57|1597.15|1597.15|1606.57|1606.57|1589.6|1589.6|0
1586433600000|2020-04-09 12:00:00|1595.89|1595.89|1599.25|1599.25|1600.5|1600.5|1587.9|1587.9|0
1586437200000|2020-04-09 13:00:00|1599.97|1599.97|1619.72|1619.72|1624.26|1624.26|1595.22|1595.22|0
1586440800000|2020-04-09 14:00:00|1620.53|1620.53|1629.37|1629.37|1630.44|1630.44|1609.75|1609.75|0
1586444400000|2020-04-09 15:00:00|1630.65|1630.65|1621.9|1621.9|1630.97|1630.97|1615.66|1615.66|0
1586847600000|2020-04-14 07:00:00|1613.4|1613.4|1626.76|1626.76|1631.55|1631.55|1600.89|1600.89|0
1586851200000|2020-04-14 08:00:00|1624.79|1624.79|1576.26|1576.26|1625.04|1625.04|1570.69|1570.69|0
1586854800000|2020-04-14 09:00:00|1577.16|1577.16|1585.37|1585.37|1585.69|1585.69|1573.07|1573.07|0
1586858400000|2020-04-14 10:00:00|1584.57|1584.57|1581.9|1581.9|1584.84|1584.84|1575.21|1575.21|0
1586862000000|2020-04-14 11:00:00|1580.47|1580.47|1588.84|1588.84|1592.97|1592.97|1578.1|1578.1|0
1586865600000|2020-04-14 12:00:00|1589.02|1589.02|1582.98|1582.98|1593.96|1593.96|1580.83|1580.83|0
1586869200000|2020-04-14 13:00:00|1583.69|1583.69|1593.26|1593.26|1599.24|1599.24|1579.9|1579.9|0
1586872800000|2020-04-14 14:00:00|1593.58|1593.58|1587.61|1587.61|1600.55|1600.55|1587.61|1587.61|0
1586876400000|2020-04-14 15:00:00|1586.48|1586.48|1573.64|1573.64|1588.41|1588.41|1568.3|1568.3|0
1586934000000|2020-04-15 07:00:00|1546.91|1546.91|1530.69|1530.69|1549.47|1549.47|1526.52|1526.52|0
1586937600000|2020-04-15 08:00:00|1528.18|1528.18|1496.6|1496.6|1529.8|1529.8|1496.6|1496.6|0
1586941200000|2020-04-15 09:00:00|1497.14|1497.14|1503.39|1503.39|1506.37|1506.37|1488.84|1488.84|0
1586944800000|2020-04-15 10:00:00|1503.88|1503.88|1500.33|1500.33|1512.85|1512.85|1496.58|1496.58|0
1586948400000|2020-04-15 11:00:00|1498.72|1498.72|1492.7|1492.7|1510.75|1510.75|1491.37|1491.37|0
1586952000000|2020-04-15 12:00:00|1492.34|1492.34|1485.5|1485.5|1497.11|1497.11|1481.16|1481.16|0
1586955600000|2020-04-15 13:00:00|1484.6|1484.6|1487.02|1487.02|1499.65|1499.65|1484.6|1484.6|0
1586959200000|2020-04-15 14:00:00|1486.48|1486.48|1477.83|1477.83|1489.57|1489.57|1474.46|1474.46|0
1586962800000|2020-04-15 15:00:00|1477.29|1477.29|1454.62|1454.62|1477.29|1477.29|1447.62|1447.62|0
1587020400000|2020-04-16 07:00:00|1470.98|1470.98|1478.13|1478.13|1491.28|1491.28|1470.98|1470.98|0
1587024000000|2020-04-16 08:00:00|1478.31|1478.31|1460.82|1460.82|1485.67|1485.67|1448.6|1448.6|0
1587027600000|2020-04-16 09:00:00|1461|1461|1445.57|1445.57|1461|1461|1444.85|1444.85|0
1587031200000|2020-04-16 10:00:00|1447.01|1447.01|1468.47|1468.47|1468.47|1468.47|1440.71|1440.71|0
1587034800000|2020-04-16 11:00:00|1467.01|1467.01|1458.12|1458.12|1472.49|1472.49|1454.88|1454.88|0
1587038400000|2020-04-16 12:00:00|1458.48|1458.48|1465.51|1465.51|1465.51|1465.51|1447.92|1447.92|0
1587042000000|2020-04-16 13:00:00|1464.97|1464.97|1460.78|1460.78|1470.51|1470.51|1458.92|1458.92|0
1587045600000|2020-04-16 14:00:00|1460.96|1460.96|1463.02|1463.02|1472|1472|1457.2|1457.2|0
1587049200000|2020-04-16 15:00:00|1463.38|1463.38|1462.84|1462.84|1469.06|1469.06|1460.79|1460.79|0
1587106800000|2020-04-17 07:00:00|1505.34|1505.34|1494.36|1494.36|1522.9|1522.9|1490.64|1490.64|0
1587110400000|2020-04-17 08:00:00|1495.26|1495.26|1507.79|1507.79|1518.12|1518.12|1495.08|1495.08|0
1587114000000|2020-04-17 09:00:00|1508.76|1508.76|1520.63|1520.63|1523.19|1523.19|1508.76|1508.76|0
1587117600000|2020-04-17 10:00:00|1519.66|1519.66|1531.03|1531.03|1531.03|1531.03|1513.23|1513.23|0
1587121200000|2020-04-17 11:00:00|1533.59|1533.59|1526.48|1526.48|1533.59|1533.59|1520.88|1520.88|0
1587124800000|2020-04-17 12:00:00|1525.94|1525.94|1512.23|1512.23|1528.9|1528.9|1509.29|1509.29|0
1587128400000|2020-04-17 13:00:00|1511.87|1511.87|1515.13|1515.13|1515.13|1515.13|1501.93|1501.93|0
1587132000000|2020-04-17 14:00:00|1514.59|1514.59|1503.71|1503.71|1514.59|1514.59|1493.56|1493.56|0
1587135600000|2020-04-17 15:00:00|1503.89|1503.89|1510.01|1510.01|1511.2|1511.2|1497.59|1497.59|0
1587366000000|2020-04-20 07:00:00|1519.88|1519.88|1513.97|1513.97|1530.04|1530.04|1511.92|1511.92|0
1587369600000|2020-04-20 08:00:00|1514.77|1514.77|1525.19|1525.19|1528.06|1528.06|1513.63|1513.63|0
1587373200000|2020-04-20 09:00:00|1525.37|1525.37|1512.29|1512.29|1525.37|1525.37|1512.29|1512.29|0
1587376800000|2020-04-20 10:00:00|1512.77|1512.77|1507.1|1507.1|1512.77|1512.77|1501.04|1501.04|0
1587380400000|2020-04-20 11:00:00|1509.35|1509.35|1504.34|1504.34|1515.02|1515.02|1500.81|1500.81|0
1587384000000|2020-04-20 12:00:00|1504.69|1504.69|1508.4|1508.4|1511.6|1511.6|1504.34|1504.34|0
1587387600000|2020-04-20 13:00:00|1508.93|1508.93|1516.67|1516.67|1520.63|1520.63|1504.14|1504.14|0
1587391200000|2020-04-20 14:00:00|1517.21|1517.21|1533.94|1533.94|1539.1|1539.1|1515.81|1515.81|0
1587394800000|2020-04-20 15:00:00|1534.12|1534.12|1514.65|1514.65|1534.12|1534.12|1513.68|1513.68|0
1587452400000|2020-04-21 07:00:00|1494.68|1494.68|1497.35|1497.35|1501.23|1501.23|1493.27|1493.27|0
1587456000000|2020-04-21 08:00:00|1497.17|1497.17|1509.98|1509.98|1513.59|1513.59|1497.17|1497.17|0
1587459600000|2020-04-21 09:00:00|1510.14|1510.14|1501.4|1501.4|1511.81|1511.81|1500.16|1500.16|0
1587463200000|2020-04-21 10:00:00|1501.22|1501.22|1507.77|1507.77|1507.77|1507.77|1495.87|1495.87|0
1587466800000|2020-04-21 11:00:00|1508.89|1508.89|1508.96|1508.96|1514.34|1514.34|1504.24|1504.24|0
1587470400000|2020-04-21 12:00:00|1509.28|1509.28|1510.71|1510.71|1512.07|1512.07|1502.45|1502.45|0
1587474000000|2020-04-21 13:00:00|1510.89|1510.89|1524.54|1524.54|1530.54|1530.54|1506.81|1506.81|0
1587477600000|2020-04-21 14:00:00|1524.36|1524.36|1505.22|1505.22|1524.85|1524.85|1504.89|1504.89|0
1587481200000|2020-04-21 15:00:00|1505.4|1505.4|1499.37|1499.37|1505.4|1505.4|1498.79|1498.79|0
1587538800000|2020-04-22 07:00:00|1473.95|1473.95|1474.66|1474.66|1477.31|1477.31|1462.46|1462.46|0
1587542400000|2020-04-22 08:00:00|1473.69|1473.69|1481.8|1481.8|1482.09|1482.09|1471.25|1471.25|0
1587546000000|2020-04-22 09:00:00|1481.63|1481.63|1487|1487|1488.63|1488.63|1479.22|1479.22|0
1587549600000|2020-04-22 10:00:00|1486.65|1486.65|1488.36|1488.36|1491.2|1491.2|1483.79|1483.79|0
1587553200000|2020-04-22 11:00:00|1480.18|1480.18|1485.09|1485.09|1491.31|1491.31|1479.86|1479.86|0
1587556800000|2020-04-22 12:00:00|1485.9|1485.9|1488.04|1488.04|1488.75|1488.75|1477.7|1477.7|0
1587560400000|2020-04-22 13:00:00|1488.2|1488.2|1478.14|1478.14|1490.61|1490.61|1478.14|1478.14|0
1587564000000|2020-04-22 14:00:00|1478.68|1478.68|1480.19|1480.19|1482.23|1482.23|1475.74|1475.74|0
1587567600000|2020-04-22 15:00:00|1480.73|1480.73|1482.85|1482.85|1483.76|1483.76|1473.42|1473.42|0
1587625200000|2020-04-23 07:00:00|1498.8|1498.8|1484.17|1484.17|1507.68|1507.68|1484.17|1484.17|0
1587628800000|2020-04-23 08:00:00|1481.76|1481.76|1494.3|1494.3|1506.55|1506.55|1481.76|1481.76|0
1587632400000|2020-04-23 09:00:00|1493.34|1493.34|1510.79|1510.79|1511.65|1511.65|1493.18|1493.18|0
1587636000000|2020-04-23 10:00:00|1510.31|1510.31|1515.78|1515.78|1517.27|1517.27|1510.1|1510.1|0
1587639600000|2020-04-23 11:00:00|1517.54|1517.54|1524.83|1524.83|1530.86|1530.86|1514.64|1514.64|0
1587643200000|2020-04-23 12:00:00|1524.29|1524.29|1527.04|1527.04|1531.93|1531.93|1520.77|1520.77|0
1587646800000|2020-04-23 13:00:00|1526.14|1526.14|1520.89|1520.89|1528.29|1528.29|1519.17|1519.17|0
1587650400000|2020-04-23 14:00:00|1521.05|1521.05|1522.9|1522.9|1532.04|1532.04|1515.79|1515.79|0
1587654000000|2020-04-23 15:00:00|1523.44|1523.44|1522.05|1522.05|1524.64|1524.64|1518.12|1518.12|0
1587711600000|2020-04-24 07:00:00|1496.59|1496.59|1502.19|1502.19|1507.52|1507.52|1485.72|1485.72|0
1587715200000|2020-04-24 08:00:00|1497.71|1497.71|1507.11|1507.11|1507.11|1507.11|1490.39|1490.39|0
1587718800000|2020-04-24 09:00:00|1507.64|1507.64|1509.57|1509.57|1518.13|1518.13|1507.64|1507.64|0
1587722400000|2020-04-24 10:00:00|1508.31|1508.31|1510.73|1510.73|1515.9|1515.9|1505.65|1505.65|0
1587726000000|2020-04-24 11:00:00|1510.55|1510.55|1509.74|1509.74|1517.75|1517.75|1506.43|1506.43|0
1587729600000|2020-04-24 12:00:00|1510.06|1510.06|1516.37|1516.37|1520.96|1520.96|1505.51|1505.51|0
1587733200000|2020-04-24 13:00:00|1515.4|1515.4|1504.88|1504.88|1518.42|1518.42|1503.69|1503.69|0
1587736800000|2020-04-24 14:00:00|1505.06|1505.06|1509.85|1509.85|1509.85|1509.85|1503.02|1503.02|0
1587740400000|2020-04-24 15:00:00|1510.2|1510.2|1504.55|1504.55|1510.56|1510.56|1503.26|1503.26|0
1587970800000|2020-04-27 07:00:00|1524.95|1524.95|1534.11|1534.11|1537.61|1537.61|1524.23|1524.23|0
1587974400000|2020-04-27 08:00:00|1534.29|1534.29|1529.95|1529.95|1540.71|1540.71|1520.55|1520.55|0
1587978000000|2020-04-27 09:00:00|1529.23|1529.23|1536.24|1536.24|1537.52|1537.52|1525.1|1525.1|0
1587981600000|2020-04-27 10:00:00|1537.04|1537.04|1543.22|1543.22|1554.48|1554.48|1536.69|1536.69|0
1587985200000|2020-04-27 11:00:00|1540.02|1540.02|1537.12|1537.12|1543.43|1543.43|1534.08|1534.08|0
1587988800000|2020-04-27 12:00:00|1536.76|1536.76|1535.79|1535.79|1538.67|1538.67|1532.54|1532.54|0
1587992400000|2020-04-27 13:00:00|1536.33|1536.33|1525.9|1525.9|1538.24|1538.24|1524.01|1524.01|0
1587996000000|2020-04-27 14:00:00|1526.26|1526.26|1530.49|1530.49|1532.19|1532.19|1523.52|1523.52|0
1587999600000|2020-04-27 15:00:00|1529.78|1529.78|1524.32|1524.32|1529.96|1529.96|1521.28|1521.28|0
1588057200000|2020-04-28 07:00:00|1552.06|1552.06|1563.1|1563.1|1564.99|1564.99|1550.81|1550.81|0
1588060800000|2020-04-28 08:00:00|1563.99|1563.99|1553.49|1553.49|1575.06|1575.06|1552.65|1552.65|0
1588064400000|2020-04-28 09:00:00|1554.02|1554.02|1559.63|1559.63|1562.68|1562.68|1551.75|1551.75|0
1588068000000|2020-04-28 10:00:00|1559.81|1559.81|1581.19|1581.19|1582.08|1582.08|1557.35|1557.35|0
1588071600000|2020-04-28 11:00:00|1582.62|1582.62|1589.02|1589.02|1590.28|1590.28|1578.73|1578.73|0
1588075200000|2020-04-28 12:00:00|1590.1|1590.1|1594.26|1594.26|1604.55|1604.55|1589.4|1589.4|0
1588078800000|2020-04-28 13:00:00|1594.08|1594.08|1605.25|1605.25|1609.73|1609.73|1594.08|1594.08|0
1588082400000|2020-04-28 14:00:00|1604.72|1604.72|1588.9|1588.9|1605.52|1605.52|1587.16|1587.16|0
1588086000000|2020-04-28 15:00:00|1588.54|1588.54|1603.42|1603.42|1609.47|1609.47|1588.03|1588.03|0
1588143600000|2020-04-29 07:00:00|1620.52|1620.52|1636.12|1636.12|1639.25|1639.25|1606.41|1606.41|0
1588147200000|2020-04-29 08:00:00|1635.96|1635.96|1628.72|1628.72|1639.45|1639.45|1623.38|1623.38|0
1588150800000|2020-04-29 09:00:00|1629.21|1629.21|1638.05|1638.05|1640.59|1640.59|1629.21|1629.21|0
1588154400000|2020-04-29 10:00:00|1637.69|1637.69|1639.48|1639.48|1644.1|1644.1|1633.89|1633.89|0
1588158000000|2020-04-29 11:00:00|1640.74|1640.74|1641.86|1641.86|1642.62|1642.62|1634.61|1634.61|0
1588161600000|2020-04-29 12:00:00|1642.4|1642.4|1677.97|1677.97|1677.97|1677.97|1642.33|1642.33|0
1588165200000|2020-04-29 13:00:00|1678.77|1678.77|1691.89|1691.89|1691.89|1691.89|1667.2|1667.2|0
1588168800000|2020-04-29 14:00:00|1692.05|1692.05|1704.03|1704.03|1712.63|1712.63|1690.84|1690.84|0
1588172400000|2020-04-29 15:00:00|1703.71|1703.71|1709.18|1709.18|1717.58|1717.58|1702.69|1702.69|0
1588230000000|2020-04-30 07:00:00|1759.77|1759.77|1720.73|1720.73|1760.63|1760.63|1711.82|1711.82|0
1588233600000|2020-04-30 08:00:00|1720.89|1720.89|1716.75|1716.75|1747.15|1747.15|1714.34|1714.34|0
1588237200000|2020-04-30 09:00:00|1717.11|1717.11|1717.92|1717.92|1726.63|1726.63|1704|1704|0
1588240800000|2020-04-30 10:00:00|1718.46|1718.46|1712.86|1712.86|1719.59|1719.59|1700.34|1700.34|0
1588244400000|2020-04-30 11:00:00|1714.48|1714.48|1698.77|1698.77|1714.48|1714.48|1693.07|1693.07|0
1588248000000|2020-04-30 12:00:00|1698.93|1698.93|1701.28|1701.28|1713.53|1713.53|1698.77|1698.77|0
1588251600000|2020-04-30 13:00:00|1699.68|1699.68|1705.68|1705.68|1706.46|1706.46|1691|1691|0
1588255200000|2020-04-30 14:00:00|1705.5|1705.5|1684.18|1684.18|1715.26|1715.26|1684.18|1684.18|0
1588258800000|2020-04-30 15:00:00|1684.9|1684.9|1677.46|1677.46|1685.61|1685.61|1675.2|1675.2|0
1588316400000|2020-05-01 07:00:00|1620.98|1620.98|1591.6|1591.6|1625.64|1625.64|1591.6|1591.6|0
1588320000000|2020-05-01 08:00:00|1588.23|1588.23|1591.73|1591.73|1604.04|1604.04|1586.62|1586.62|0
1588323600000|2020-05-01 09:00:00|1591.01|1591.01|1589.44|1589.44|1605.24|1605.24|1588.98|1588.98|0
1588327200000|2020-05-01 10:00:00|1591.41|1591.41|1569.62|1569.62|1591.59|1591.59|1565.67|1565.67|0
1588330800000|2020-05-01 11:00:00|1570.59|1570.59|1584.98|1584.98|1588.93|1588.93|1567.68|1567.68|0
1588338000000|2020-05-01 13:00:00|1583.02|1583.02|1577.12|1577.12|1587.12|1587.12|1575.84|1575.84|0
1588341600000|2020-05-01 14:00:00|1578.02|1578.02|1575.46|1575.46|1578.02|1578.02|1568.74|1568.74|0
1588345200000|2020-05-01 15:00:00|1576.16|1576.16|1579.16|1579.16|1585.28|1585.28|1576.16|1576.16|0
1588575600000|2020-05-04 07:00:00|1575.21|1575.21|1611.23|1611.23|1614.26|1614.26|1571.59|1571.59|0
1588579200000|2020-05-04 08:00:00|1612.36|1612.36|1614.44|1614.44|1620.09|1620.09|1606.12|1606.12|0
1588582800000|2020-05-04 09:00:00|1610.27|1610.27|1613.53|1613.53|1618.35|1618.35|1605.8|1605.8|0
1588586400000|2020-05-04 10:00:00|1613.89|1613.89|1610.67|1610.67|1615.74|1615.74|1609.33|1609.33|0
1588590000000|2020-05-04 11:00:00|1612.92|1612.92|1612.82|1612.82|1616.22|1616.22|1609.47|1609.47|0
1588593600000|2020-05-04 12:00:00|1611.39|1611.39|1605.07|1605.07|1617.33|1617.33|1604.74|1604.74|0
1588597200000|2020-05-04 13:00:00|1604.17|1604.17|1607.97|1607.97|1613.39|1613.39|1601.3|1601.3|0
1588600800000|2020-05-04 14:00:00|1608.45|1608.45|1622.96|1622.96|1627.45|1627.45|1608.45|1608.45|0
1588604400000|2020-05-04 15:00:00|1623.44|1623.44|1614.49|1614.49|1628.19|1628.19|1613.24|1613.24|0
1588662000000|2020-05-05 07:00:00|1654.7|1654.7|1635.89|1635.89|1654.7|1654.7|1633.64|1633.64|0
1588665600000|2020-05-05 08:00:00|1635.35|1635.35|1618.55|1618.55|1637.87|1637.87|1618.55|1618.55|0
1588669200000|2020-05-05 09:00:00|1619.27|1619.27|1611.28|1611.28|1624.98|1624.98|1607.44|1607.44|0
1588672800000|2020-05-05 10:00:00|1610.92|1610.92|1598.1|1598.1|1615.42|1615.42|1598.1|1598.1|0
1588676400000|2020-05-05 11:00:00|1596.49|1596.49|1612.76|1612.76|1614.12|1614.12|1596.49|1596.49|0
1588680000000|2020-05-05 12:00:00|1612.44|1612.44|1611.43|1611.43|1619.65|1619.65|1611.43|1611.43|0
1588683600000|2020-05-05 13:00:00|1610.95|1610.95|1611|1611|1619.51|1619.51|1607.36|1607.36|0
1588687200000|2020-05-05 14:00:00|1611.32|1611.32|1594.41|1594.41|1611.57|1611.57|1590.7|1590.7|0
1588690800000|2020-05-05 15:00:00|1595.37|1595.37|1602.83|1602.83|1602.83|1602.83|1595.37|1595.37|0
1588748400000|2020-05-06 07:00:00|1591.81|1591.81|1598.05|1598.05|1605.1|1605.1|1578.84|1578.84|0
1588752000000|2020-05-06 08:00:00|1598.41|1598.41|1594.89|1594.89|1605.14|1605.14|1593.41|1593.41|0
1588755600000|2020-05-06 09:00:00|1594.71|1594.71|1597.34|1597.34|1599.27|1599.27|1592.73|1592.73|0
1588759200000|2020-05-06 10:00:00|1596.38|1596.38|1595.92|1595.92|1604.5|1604.5|1593.75|1593.75|0
1588762800000|2020-05-06 11:00:00|1596.72|1596.72|1588.37|1588.37|1596.72|1596.72|1584.04|1584.04|0
1588766400000|2020-05-06 12:00:00|1587.47|1587.47|1588.73|1588.73|1592.98|1592.98|1584.52|1584.52|0
1588770000000|2020-05-06 13:00:00|1589.21|1589.21|1579.51|1579.51|1591.6|1591.6|1579.15|1579.15|0
1588773600000|2020-05-06 14:00:00|1579.35|1579.35|1592.93|1592.93|1597.75|1597.75|1577.83|1577.83|0
1588777200000|2020-05-06 15:00:00|1593.11|1593.11|1595.93|1595.93|1597.24|1597.24|1591.89|1591.89|0
1588834800000|2020-05-07 07:00:00|1577.25|1577.25|1581.08|1581.08|1586.21|1586.21|1571.81|1571.81|0
1588838400000|2020-05-07 08:00:00|1581.8|1581.8|1585.45|1585.45|1587.76|1587.76|1579.67|1579.67|0
1588842000000|2020-05-07 09:00:00|1588.5|1588.5|1590.4|1590.4|1595.05|1595.05|1586.38|1586.38|0
1588845600000|2020-05-07 10:00:00|1590.88|1590.88|1588.47|1588.47|1594.99|1594.99|1584.56|1584.56|0
1588849200000|2020-05-07 11:00:00|1587.51|1587.51|1590.72|1590.72|1595.06|1595.06|1585.15|1585.15|0
1588852800000|2020-05-07 12:00:00|1590.9|1590.9|1594.8|1594.8|1596.72|1596.72|1585.21|1585.21|0
1588856400000|2020-05-07 13:00:00|1594.98|1594.98|1591.74|1591.74|1606.78|1606.78|1591.74|1591.74|0
1588860000000|2020-05-07 14:00:00|1591.25|1591.25|1607.28|1607.28|1607.28|1607.28|1591.25|1591.25|0
1588863600000|2020-05-07 15:00:00|1607.63|1607.63|1608.88|1608.88|1610.29|1610.29|1603.33|1603.33|0
1589180400000|2020-05-11 07:00:00|1629.89|1629.89|1652.68|1652.68|1656.6|1656.6|1628.27|1628.27|0
1589184000000|2020-05-11 08:00:00|1652.5|1652.5|1629.46|1629.46|1652.86|1652.86|1627.13|1627.13|0
1589187600000|2020-05-11 09:00:00|1629.82|1629.82|1630.73|1630.73|1631.96|1631.96|1621.63|1621.63|0
1589191200000|2020-05-11 10:00:00|1630.41|1630.41|1631.62|1631.62|1634.37|1634.37|1625.77|1625.77|0
1589194800000|2020-05-11 11:00:00|1632.34|1632.34|1630.61|1630.61|1635.25|1635.25|1621.09|1621.09|0
1589198400000|2020-05-11 12:00:00|1630.13|1630.13|1619.99|1619.99|1634.59|1634.59|1615.41|1615.41|0
1589202000000|2020-05-11 13:00:00|1621.11|1621.11|1626.23|1626.23|1632.62|1632.62|1619.61|1619.61|0
1589205600000|2020-05-11 14:00:00|1626.59|1626.59|1622.52|1622.52|1633.72|1633.72|1621.25|1621.25|0
1589209200000|2020-05-11 15:00:00|1623.16|1623.16|1630.59|1630.59|1634.21|1634.21|1622.5|1622.5|0
1589266800000|2020-05-12 07:00:00|1635.98|1635.98|1648.89|1648.89|1659.79|1659.79|1635.98|1635.98|0
1589270400000|2020-05-12 08:00:00|1647.44|1647.44|1661.07|1661.07|1662.15|1662.15|1644.17|1644.17|0
1589274000000|2020-05-12 09:00:00|1661.79|1661.79|1659.34|1659.34|1661.97|1661.97|1648.86|1648.86|0
1589277600000|2020-05-12 10:00:00|1658.81|1658.81|1659.53|1659.53|1662.8|1662.8|1657.38|1657.38|0
1589281200000|2020-05-12 11:00:00|1660.17|1660.17|1658.01|1658.01|1661.98|1661.98|1652.71|1652.71|0
1589284800000|2020-05-12 12:00:00|1658.49|1658.49|1656.25|1656.25|1662.93|1662.93|1653.16|1653.16|0
1589288400000|2020-05-12 13:00:00|1656.6|1656.6|1658.88|1658.88|1665.69|1665.69|1655.5|1655.5|0
1589292000000|2020-05-12 14:00:00|1658.53|1658.53|1661.75|1661.75|1664.18|1664.18|1654.66|1654.66|0
1589295600000|2020-05-12 15:00:00|1661.57|1661.57|1661.69|1661.69|1665.35|1665.35|1659.36|1659.36|0
1589353200000|2020-05-13 07:00:00|1640.27|1640.27|1657.42|1657.42|1659.93|1659.93|1631.14|1631.14|0
1589356800000|2020-05-13 08:00:00|1656.94|1656.94|1659.07|1659.07|1666.63|1666.63|1652.51|1652.51|0
1589360400000|2020-05-13 09:00:00|1658.59|1658.59|1659.83|1659.83|1662.05|1662.05|1655.92|1655.92|0
1589364000000|2020-05-13 10:00:00|1659.47|1659.47|1659.63|1659.63|1659.95|1659.95|1654.21|1654.21|0
1589367600000|2020-05-13 11:00:00|1659.31|1659.31|1651.84|1651.84|1659.69|1659.69|1650.38|1650.38|0
1589371200000|2020-05-13 12:00:00|1651.36|1651.36|1659.74|1659.74|1663.13|1663.13|1648.99|1648.99|0
1589374800000|2020-05-13 13:00:00|1659.56|1659.56|1653.02|1653.02|1660.19|1660.19|1651.39|1651.39|0
1589378400000|2020-05-13 14:00:00|1652.66|1652.66|1650.78|1650.78|1656.22|1656.22|1647.56|1647.56|0
1589382000000|2020-05-13 15:00:00|1650.46|1650.46|1648.09|1648.09|1652.82|1652.82|1641.71|1641.71|0
1589439600000|2020-05-14 07:00:00|1618.45|1618.45|1621.51|1621.51|1634.87|1634.87|1617.36|1617.36|0
1589443200000|2020-05-14 08:00:00|1619.18|1619.18|1607.59|1607.59|1620.27|1620.27|1602.93|1602.93|0
1589446800000|2020-05-14 09:00:00|1607.41|1607.41|1610.39|1610.39|1613.39|1613.39|1601.8|1601.8|0
1589450400000|2020-05-14 10:00:00|1610.07|1610.07|1600.31|1600.31|1610.71|1610.71|1596.13|1596.13|0
1589454000000|2020-05-14 11:00:00|1598.69|1598.69|1591.36|1591.36|1603.36|1603.36|1590.27|1590.27|0
1589457600000|2020-05-14 12:00:00|1591.54|1591.54|1583.73|1583.73|1591.54|1591.54|1580.77|1580.77|0
1589461200000|2020-05-14 13:00:00|1584.62|1584.62|1555.1|1555.1|1585.34|1585.34|1554.9|1554.9|0
1589464800000|2020-05-14 14:00:00|1554.61|1554.61|1587.47|1587.47|1588.17|1588.17|1554.61|1554.61|0
1589468400000|2020-05-14 15:00:00|1588.75|1588.75|1601.64|1601.64|1607.62|1607.62|1586.73|1586.73|0
1589439600000|2020-05-14 07:00:00|1618.45|1618.45|1621.51|1621.51|1634.87|1634.87|1617.36|1617.36|0
1589443200000|2020-05-14 08:00:00|1619.18|1619.18|1607.59|1607.59|1620.27|1620.27|1602.93|1602.93|0
1589446800000|2020-05-14 09:00:00|1607.41|1607.41|1610.39|1610.39|1613.39|1613.39|1601.8|1601.8|0
1589450400000|2020-05-14 10:00:00|1610.07|1610.07|1600.31|1600.31|1610.71|1610.71|1596.13|1596.13|0
1589454000000|2020-05-14 11:00:00|1598.69|1598.69|1591.36|1591.36|1603.36|1603.36|1590.27|1590.27|0
1589457600000|2020-05-14 12:00:00|1591.54|1591.54|1583.73|1583.73|1591.54|1591.54|1580.77|1580.77|0
1589461200000|2020-05-14 13:00:00|1584.62|1584.62|1555.1|1555.1|1585.34|1585.34|1554.9|1554.9|0
1589464800000|2020-05-14 14:00:00|1554.61|1554.61|1587.47|1587.47|1588.17|1588.17|1554.61|1554.61|0
1589468400000|2020-05-14 15:00:00|1588.75|1588.75|1601.64|1601.64|1607.62|1607.62|1586.73|1586.73|0
1589526000000|2020-05-15 07:00:00|1637.32|1637.32|1627.65|1627.65|1638.93|1638.93|1607.42|1607.42|0
1589529600000|2020-05-15 08:00:00|1626.53|1626.53|1646.27|1646.27|1652.55|1652.55|1613.44|1613.44|0
1589533200000|2020-05-15 09:00:00|1647.23|1647.23|1665.81|1665.81|1671.19|1671.19|1640.75|1640.75|0
1589536800000|2020-05-15 10:00:00|1666.35|1666.35|1662.71|1662.71|1670.72|1670.72|1658.04|1658.04|0
1589540400000|2020-05-15 11:00:00|1658.55|1658.55|1645.85|1645.85|1662.39|1662.39|1644.78|1644.78|0
1589544000000|2020-05-15 12:00:00|1645.31|1645.31|1654.52|1654.52|1655.89|1655.89|1643.28|1643.28|0
1589547600000|2020-05-15 13:00:00|1654.7|1654.7|1668.14|1668.14|1671.07|1671.07|1652.08|1652.08|0
1589551200000|2020-05-15 14:00:00|1669.03|1669.03|1669.78|1669.78|1673.96|1673.96|1667.43|1667.43|0
1589554800000|2020-05-15 15:00:00|1668.33|1668.33|1670.05|1670.05|1673.93|1673.93|1666.06|1666.06|0
1589785200000|2020-05-18 07:00:00|1698.26|1698.26|1683.18|1683.18|1699.87|1699.87|1677.88|1677.88|0
1589788800000|2020-05-18 08:00:00|1683.72|1683.72|1697.87|1697.87|1705.97|1705.97|1681.92|1681.92|0
1589792400000|2020-05-18 09:00:00|1698.4|1698.4|1692.19|1692.19|1700.34|1700.34|1688.33|1688.33|0
1589796000000|2020-05-18 10:00:00|1693.47|1693.47|1692.97|1692.97|1695.26|1695.26|1685.49|1685.49|0
1589799600000|2020-05-18 11:00:00|1692|1692|1696.12|1696.12|1698.9|1698.9|1688.2|1688.2|0
1589803200000|2020-05-18 12:00:00|1697.09|1697.09|1708.19|1708.19|1710.39|1710.39|1696.37|1696.37|0
1589806800000|2020-05-18 13:00:00|1708.55|1708.55|1706.08|1706.08|1712.74|1712.74|1701.14|1701.14|0
1589810400000|2020-05-18 14:00:00|1706.72|1706.72|1707.47|1707.47|1709.91|1709.91|1697.74|1697.74|0
1589814000000|2020-05-18 15:00:00|1708.01|1708.01|1713.99|1713.99|1719.46|1719.46|1706.29|1706.29|0
1589871600000|2020-05-19 07:00:00|1739.99|1739.99|1731.45|1731.45|1744.75|1744.75|1722.34|1722.34|0
1589875200000|2020-05-19 08:00:00|1731.27|1731.27|1729.51|1729.51|1739.16|1739.16|1715.6|1715.6|0
1589878800000|2020-05-19 09:00:00|1730.22|1730.22|1733.81|1733.81|1734.35|1734.35|1723.31|1723.31|0
1589882400000|2020-05-19 10:00:00|1733.09|1733.09|1718|1718|1733.09|1733.09|1710.92|1710.92|0
1589886000000|2020-05-19 11:00:00|1717.03|1717.03|1716.58|1716.58|1724.86|1724.86|1713.75|1713.75|0
1589889600000|2020-05-19 12:00:00|1717.12|1717.12|1719.23|1719.23|1721.99|1721.99|1710.01|1710.01|0
1589893200000|2020-05-19 13:00:00|1719.95|1719.95|1722.56|1722.56|1724.81|1724.81|1699.21|1699.21|0
1589896800000|2020-05-19 14:00:00|1721.49|1721.49|1723.22|1723.22|1726.72|1726.72|1713.9|1713.9|0
1589900400000|2020-05-19 15:00:00|1724.18|1724.18|1729.74|1729.74|1730.58|1730.58|1720.68|1720.68|0
1589958000000|2020-05-20 07:00:00|1715.97|1715.97|1704.36|1704.36|1717.39|1717.39|1702.36|1702.36|0
1589961600000|2020-05-20 08:00:00|1704.04|1704.04|1712.3|1712.3|1723.91|1723.91|1701.96|1701.96|0
1589965200000|2020-05-20 09:00:00|1712.62|1712.62|1726.18|1726.18|1726.18|1726.18|1706.03|1706.03|0
1589968800000|2020-05-20 10:00:00|1727.14|1727.14|1725.73|1725.73|1730.74|1730.74|1718.38|1718.38|0
1589972400000|2020-05-20 11:00:00|1728.94|1728.94|1725.23|1725.23|1728.94|1728.94|1721.66|1721.66|0
1589976000000|2020-05-20 12:00:00|1725.88|1725.88|1723.7|1723.7|1726.13|1726.13|1718.99|1718.99|0
1589979600000|2020-05-20 13:00:00|1724.06|1724.06|1716.98|1716.98|1724.56|1724.56|1714.95|1714.95|0
1589983200000|2020-05-20 14:00:00|1716.01|1716.01|1723.16|1723.16|1730.8|1730.8|1709.26|1709.26|0
1589986800000|2020-05-20 15:00:00|1723.64|1723.64|1720.19|1720.19|1725.2|1725.2|1717.91|1717.91|0
1590044400000|2020-05-21 07:00:00|1710.38|1710.38|1707.58|1707.58|1718.74|1718.74|1706.97|1706.97|0
1590048000000|2020-05-21 08:00:00|1707.09|1707.09|1709.25|1709.25|1717.56|1717.56|1703.4|1703.4|0
1590051600000|2020-05-21 09:00:00|1708.89|1708.89|1706.29|1706.29|1712.08|1712.08|1701.32|1701.32|0
1590055200000|2020-05-21 10:00:00|1705.39|1705.39|1710.15|1710.15|1710.33|1710.33|1701.72|1701.72|0
1590058800000|2020-05-21 11:00:00|1709.18|1709.18|1705.86|1705.86|1713.68|1713.68|1704.06|1704.06|0
1590062400000|2020-05-21 12:00:00|1705.14|1705.14|1707.24|1707.24|1711.31|1711.31|1701.86|1701.86|0
1590066000000|2020-05-21 13:00:00|1706.28|1706.28|1721.58|1721.58|1722.02|1722.02|1704.81|1704.81|0
1590069600000|2020-05-21 14:00:00|1721.94|1721.94|1726.29|1726.29|1730.28|1730.28|1719.8|1719.8|0
1590073200000|2020-05-21 15:00:00|1725.93|1725.93|1721.89|1721.89|1729.56|1729.56|1716.38|1716.38|0
1590130800000|2020-05-22 07:00:00|1682.09|1682.09|1696.54|1696.54|1703.5|1703.5|1674.4|1674.4|0
1590134400000|2020-05-22 08:00:00|1695.26|1695.26|1713.89|1713.89|1714.43|1714.43|1693.17|1693.17|0
1590138000000|2020-05-22 09:00:00|1714.25|1714.25|1718.39|1718.39|1719.85|1719.85|1709.97|1709.97|0
1590141600000|2020-05-22 10:00:00|1719.67|1719.67|1722.08|1722.08|1726.32|1726.32|1715.05|1715.05|0
1590145200000|2020-05-22 11:00:00|1721.11|1721.11|1732.87|1732.87|1736.71|1736.71|1719.75|1719.75|0
1590148800000|2020-05-22 12:00:00|1733.59|1733.59|1735.14|1735.14|1736.37|1736.37|1728.4|1728.4|0
1590152400000|2020-05-22 13:00:00|1735.86|1735.86|1737.63|1737.63|1742.41|1742.41|1732.96|1732.96|0
1590156000000|2020-05-22 14:00:00|1737.1|1737.1|1735.16|1735.16|1737.32|1737.32|1730.06|1730.06|0
1590159600000|2020-05-22 15:00:00|1734.44|1734.44|1735.78|1735.78|1738.87|1738.87|1731.23|1731.23|0
1590476400000|2020-05-26 07:00:00|1776.11|1776.11|1795.67|1795.67|1798|1798|1776.11|1776.11|0
1590480000000|2020-05-26 08:00:00|1794.07|1794.07|1823.45|1823.45|1823.45|1823.45|1790.1|1790.1|0
1590483600000|2020-05-26 09:00:00|1823.13|1823.13|1833.36|1833.36|1842.01|1842.01|1823.13|1823.13|0
1590487200000|2020-05-26 10:00:00|1833.18|1833.18|1816.76|1816.76|1833.31|1833.31|1812.87|1812.87|0
1590490800000|2020-05-26 11:00:00|1814.52|1814.52|1820.53|1820.53|1820.53|1820.53|1803.35|1803.35|0
1590494400000|2020-05-26 12:00:00|1821.79|1821.79|1834.94|1834.94|1838.05|1838.05|1819.18|1819.18|0
1590498000000|2020-05-26 13:00:00|1835.9|1835.9|1836.66|1836.66|1839.16|1839.16|1826.18|1826.18|0
1590501600000|2020-05-26 14:00:00|1838.26|1838.26|1853.92|1853.92|1857.46|1857.46|1834.26|1834.26|0
1590505200000|2020-05-26 15:00:00|1854.28|1854.28|1860.44|1860.44|1863.04|1863.04|1853.1|1853.1|0
1590562800000|2020-05-27 07:00:00|1907.49|1907.49|1901.26|1901.26|1917.38|1917.38|1897.22|1897.22|0
1590566400000|2020-05-27 08:00:00|1899.82|1899.82|1909.47|1909.47|1915.28|1915.28|1899.32|1899.32|0
1590570000000|2020-05-27 09:00:00|1909.15|1909.15|1898.09|1898.09|1909.15|1909.15|1889.36|1889.36|0
1590573600000|2020-05-27 10:00:00|1898.81|1898.81|1913.44|1913.44|1913.77|1913.77|1895.84|1895.84|0
1590577200000|2020-05-27 11:00:00|1915.24|1915.24|1904.09|1904.09|1921.06|1921.06|1904.09|1904.09|0
1590580800000|2020-05-27 12:00:00|1903.55|1903.55|1901.44|1901.44|1912.32|1912.32|1896.42|1896.42|0
1590584400000|2020-05-27 13:00:00|1900.72|1900.72|1864.05|1864.05|1900.72|1900.72|1862.3|1862.3|0
1590588000000|2020-05-27 14:00:00|1864.76|1864.76|1877.81|1877.81|1880.24|1880.24|1862.72|1862.72|0
1590591600000|2020-05-27 15:00:00|1877.63|1877.63|1884.01|1884.01|1887.84|1887.84|1875.67|1875.67|0
1590649200000|2020-05-28 07:00:00|1854.07|1854.07|1891.08|1891.08|1898.92|1898.92|1854.07|1854.07|0
1590652800000|2020-05-28 08:00:00|1891.73|1891.73|1857.54|1857.54|1895.15|1895.15|1848.82|1848.82|0
1590656400000|2020-05-28 09:00:00|1857|1857|1852.66|1852.66|1858.76|1858.76|1845.61|1845.61|0
1590660000000|2020-05-28 10:00:00|1852.02|1852.02|1868.45|1868.45|1868.45|1868.45|1844.77|1844.77|0
1590663600000|2020-05-28 11:00:00|1870.25|1870.25|1862.23|1862.23|1877.3|1877.3|1857.39|1857.39|0
1590667200000|2020-05-28 12:00:00|1861.27|1861.27|1858.56|1858.56|1862.26|1862.26|1855.56|1855.56|0
1590670800000|2020-05-28 13:00:00|1859.09|1859.09|1860.71|1860.71|1870.09|1870.09|1851.59|1851.59|0
1590674400000|2020-05-28 14:00:00|1860.53|1860.53|1858.21|1858.21|1862.18|1862.18|1852.71|1852.71|0
1590678000000|2020-05-28 15:00:00|1857.89|1857.89|1855.93|1855.93|1860.33|1860.33|1850.04|1850.04|0
1590735600000|2020-05-29 07:00:00|1820.1|1820.1|1825.61|1825.61|1838.05|1838.05|1811.4|1811.4|0
1590739200000|2020-05-29 08:00:00|1824.64|1824.64|1830.45|1830.45|1830.45|1830.45|1811.01|1811.01|0
1590742800000|2020-05-29 09:00:00|1830.63|1830.63|1817.69|1817.69|1831.27|1831.27|1811.14|1811.14|0
1590746400000|2020-05-29 10:00:00|1817.15|1817.15|1815.81|1815.81|1822.08|1822.08|1806.74|1806.74|0
1590750000000|2020-05-29 11:00:00|1813.56|1813.56|1814.59|1814.59|1818.34|1818.34|1805.75|1805.75|0
1590753600000|2020-05-29 12:00:00|1813.63|1813.63|1807.46|1807.46|1815.35|1815.35|1803.65|1803.65|0
1590757200000|2020-05-29 13:00:00|1809.07|1809.07|1796.27|1796.27|1809.07|1809.07|1781.54|1781.54|0
1590760800000|2020-05-29 14:00:00|1796.81|1796.81|1801.78|1801.78|1802.96|1802.96|1790.51|1790.51|0
1590764400000|2020-05-29 15:00:00|1802.42|1802.42|1798.56|1798.56|1806.23|1806.23|1794.52|1794.52|0
1590994800000|2020-06-01 07:00:00|1827.83|1827.83|1827.53|1827.53|1829.19|1829.19|1821|1821|0
1590998400000|2020-06-01 08:00:00|1827.89|1827.89|1816.33|1816.33|1831.4|1831.4|1812|1812|0
1591002000000|2020-06-01 09:00:00|1815.08|1815.08|1822.42|1822.42|1826.9|1826.9|1814.72|1814.72|0
1591005600000|2020-06-01 10:00:00|1820.98|1820.98|1834.13|1834.13|1834.13|1834.13|1816.37|1816.37|0
1591009200000|2020-06-01 11:00:00|1835.1|1835.1|1834.02|1834.02|1840.23|1840.23|1829.95|1829.95|0
1591012800000|2020-06-01 12:00:00|1834.98|1834.98|1833.52|1833.52|1842.67|1842.67|1829.07|1829.07|0
1591016400000|2020-06-01 13:00:00|1832.8|1832.8|1829.04|1829.04|1833.91|1833.91|1818.92|1818.92|0
1591020000000|2020-06-01 14:00:00|1829.58|1829.58|1836.77|1836.77|1840.1|1840.1|1828.43|1828.43|0
1591023600000|2020-06-01 15:00:00|1835.49|1835.49|1830.84|1830.84|1835.49|1835.49|1825.93|1825.93|0
1591081200000|2020-06-02 07:00:00|1824.05|1824.05|1860.6|1860.6|1861.24|1861.24|1822.82|1822.82|0
1591084800000|2020-06-02 08:00:00|1859.96|1859.96|1849.92|1849.92|1861.64|1861.64|1845.83|1845.83|0
1591088400000|2020-06-02 09:00:00|1849.38|1849.38|1861.15|1861.15|1861.15|1861.15|1839.62|1839.62|0
1591092000000|2020-06-02 10:00:00|1861.33|1861.33|1849.04|1849.04|1863.37|1863.37|1842.69|1842.69|0
1591095600000|2020-06-02 11:00:00|1851.29|1851.29|1849.23|1849.23|1854.06|1854.06|1845.86|1845.86|0
1591099200000|2020-06-02 12:00:00|1848.7|1848.7|1856.3|1856.3|1858.39|1858.39|1848.7|1848.7|0
1591102800000|2020-06-02 13:00:00|1855.98|1855.98|1840.86|1840.86|1855.98|1855.98|1837.89|1837.89|0
1591106400000|2020-06-02 14:00:00|1841.83|1841.83|1842|1842|1844.39|1844.39|1832.87|1832.87|0
1591110000000|2020-06-02 15:00:00|1842.54|1842.54|1829.3|1829.3|1847.67|1847.67|1829.3|1829.3|0
1591167600000|2020-06-03 07:00:00|1859.15|1859.15|1880.02|1880.02|1880.02|1880.02|1859.15|1859.15|0
1591171200000|2020-06-03 08:00:00|1880.38|1880.38|1905.49|1905.49|1907.91|1907.91|1877.97|1877.97|0
1591174800000|2020-06-03 09:00:00|1906.39|1906.39|1898.09|1898.09|1912.27|1912.27|1898.09|1898.09|0
1591178400000|2020-06-03 10:00:00|1896.8|1896.8|1894.91|1894.91|1905.66|1905.66|1891.47|1891.47|0
1591182000000|2020-06-03 11:00:00|1897.48|1897.48|1890.79|1890.79|1899.41|1899.41|1884.72|1884.72|0
1591185600000|2020-06-03 12:00:00|1890.08|1890.08|1894.38|1894.38|1897.59|1897.59|1888.82|1888.82|0
1591189200000|2020-06-03 13:00:00|1894.02|1894.02|1904.66|1904.66|1912.91|1912.91|1889.49|1889.49|0
1591192800000|2020-06-03 14:00:00|1903.38|1903.38|1899.02|1899.02|1910.42|1910.42|1897.49|1897.49|0
1591196400000|2020-06-03 15:00:00|1897.99|1897.99|1902.53|1902.53|1905.38|1905.38|1897.99|1897.99|0
1591254000000|2020-06-04 07:00:00|1894.31|1894.31|1892.79|1892.79|1897.84|1897.84|1875.64|1875.64|0
1591257600000|2020-06-04 08:00:00|1891.83|1891.83|1902.98|1902.98|1908.56|1908.56|1890.51|1890.51|0
1591261200000|2020-06-04 09:00:00|1902.34|1902.34|1882.27|1882.27|1904.65|1904.65|1882.27|1882.27|0
1591264800000|2020-06-04 10:00:00|1881.94|1881.94|1894.36|1894.36|1894.77|1894.77|1879.73|1879.73|0
1591268400000|2020-06-04 11:00:00|1893.28|1893.28|1899.43|1899.43|1902.42|1902.42|1887.45|1887.45|0
1591272000000|2020-06-04 12:00:00|1900.07|1900.07|1882.89|1882.89|1901.93|1901.93|1879.36|1879.36|0
1591275600000|2020-06-04 13:00:00|1883.07|1883.07|1889.42|1889.42|1893.06|1893.06|1879.95|1879.95|0
1591279200000|2020-06-04 14:00:00|1890.39|1890.39|1900|1900|1905.22|1905.22|1890.03|1890.03|0
1591282800000|2020-06-04 15:00:00|1899.04|1899.04|1890.5|1890.5|1902.4|1902.4|1885.45|1885.45|0
1591340400000|2020-06-05 07:00:00|1917.2|1917.2|1926.59|1926.59|1931.88|1931.88|1915.34|1915.34|0
1591344000000|2020-06-05 08:00:00|1927.49|1927.49|1939.74|1939.74|1943.78|1943.78|1925.55|1925.55|0
1591347600000|2020-06-05 09:00:00|1941.17|1941.17|1943.54|1943.54|1948.54|1948.54|1939.02|1939.02|0
1591351200000|2020-06-05 10:00:00|1943.36|1943.36|1932|1932|1944.65|1944.65|1932|1932|0
1591354800000|2020-06-05 11:00:00|1929.76|1929.76|1930.1|1930.1|1937.79|1937.79|1924.17|1924.17|0
1591358400000|2020-06-05 12:00:00|1929.78|1929.78|1934.1|1934.1|1942.55|1942.55|1925.6|1925.6|0
1591362000000|2020-06-05 13:00:00|1935.06|1935.06|1937.16|1937.16|1940.77|1940.77|1930.21|1930.21|0
1591365600000|2020-06-05 14:00:00|1937.8|1937.8|1940.12|1940.12|1946.85|1946.85|1933.97|1933.97|0
1591369200000|2020-06-05 15:00:00|1940.44|1940.44|1949.95|1949.95|1953.77|1953.77|1940.44|1940.44|0
1591599600000|2020-06-08 07:00:00|1932.91|1932.91|1944.23|1944.23|1947.69|1947.69|1928.91|1928.91|0
1591603200000|2020-06-08 08:00:00|1945.52|1945.52|1954.65|1954.65|1955.66|1955.66|1941.41|1941.41|0
1591606800000|2020-06-08 09:00:00|1955.54|1955.54|1944.57|1944.57|1959.54|1959.54|1944.57|1944.57|0
1591610400000|2020-06-08 10:00:00|1944.25|1944.25|1940.45|1940.45|1945.99|1945.99|1936.64|1936.64|0
1591614000000|2020-06-08 11:00:00|1937.88|1937.88|1953.06|1953.06|1953.24|1953.24|1931.58|1931.58|0
1591617600000|2020-06-08 12:00:00|1954.5|1954.5|1957.01|1957.01|1957.59|1957.59|1945.51|1945.51|0
1591621200000|2020-06-08 13:00:00|1957.33|1957.33|1968.68|1968.68|1972.11|1972.11|1956.1|1956.1|0
1591624800000|2020-06-08 14:00:00|1969.22|1969.22|1959.4|1959.4|1971.58|1971.58|1952.15|1952.15|0
1591628400000|2020-06-08 15:00:00|1958.76|1958.76|1963.97|1963.97|1963.97|1963.97|1955.15|1955.15|0
1591686000000|2020-06-09 07:00:00|1957.52|1957.52|1926.76|1926.76|1959.06|1959.06|1919.12|1919.12|0
1591689600000|2020-06-09 08:00:00|1928.56|1928.56|1927.96|1927.96|1942.59|1942.59|1908.15|1908.15|0
1591693200000|2020-06-09 09:00:00|1928.5|1928.5|1919.63|1919.63|1939.02|1939.02|1917.81|1917.81|0
1591696800000|2020-06-09 10:00:00|1918.99|1918.99|1916.15|1916.15|1925.11|1925.11|1907.38|1907.38|0
1591700400000|2020-06-09 11:00:00|1912.95|1912.95|1916.61|1916.61|1920.64|1920.64|1909.36|1909.36|0
1591704000000|2020-06-09 12:00:00|1916.25|1916.25|1907.88|1907.88|1927.71|1927.71|1907.88|1907.88|0
1591707600000|2020-06-09 13:00:00|1907.7|1907.7|1917.5|1917.5|1927.43|1927.43|1907.52|1907.52|0
1591711200000|2020-06-09 14:00:00|1917.18|1917.18|1916.64|1916.64|1919.83|1919.83|1908.1|1908.1|0
1591714800000|2020-06-09 15:00:00|1916.82|1916.82|1908.03|1908.03|1916.82|1916.82|1903.35|1903.35|0
1591772400000|2020-06-10 07:00:00|1921.24|1921.24|1899.12|1899.12|1923.67|1923.67|1892.32|1892.32|0
1591776000000|2020-06-10 08:00:00|1895.91|1895.91|1878.17|1878.17|1895.91|1895.91|1877.27|1877.27|0
1591779600000|2020-06-10 09:00:00|1877.2|1877.2|1862.2|1862.2|1877.38|1877.38|1862.02|1862.02|0
1591783200000|2020-06-10 10:00:00|1862.56|1862.56|1853.29|1853.29|1863.2|1863.2|1843.37|1843.37|0
1591786800000|2020-06-10 11:00:00|1852|1852|1865.24|1865.24|1865.82|1865.82|1850.07|1850.07|0
1591790400000|2020-06-10 12:00:00|1865.6|1865.6|1873.7|1873.7|1875.73|1875.73|1864.49|1864.49|0
1591794000000|2020-06-10 13:00:00|1872.73|1872.73|1856.67|1856.67|1876.17|1876.17|1852.39|1852.39|0
1591797600000|2020-06-10 14:00:00|1857.21|1857.21|1859|1859|1867.67|1867.67|1844.28|1844.28|0
1591801200000|2020-06-10 15:00:00|1858.82|1858.82|1874.96|1874.96|1874.96|1874.96|1858.82|1858.82|0
1591858800000|2020-06-11 07:00:00|1798.63|1798.63|1801.68|1801.68|1823.59|1823.59|1797.17|1797.17|0
1591862400000|2020-06-11 08:00:00|1801.36|1801.36|1798.44|1798.44|1814.46|1814.46|1793.76|1793.76|0
1591866000000|2020-06-11 09:00:00|1798.8|1798.8|1810.99|1810.99|1810.99|1810.99|1793.57|1793.57|0
1591869600000|2020-06-11 10:00:00|1810.67|1810.67|1809.82|1809.82|1813.24|1813.24|1805.87|1805.87|0
1591873200000|2020-06-11 11:00:00|1814.31|1814.31|1787.6|1787.6|1814.67|1814.67|1785.03|1785.03|0
1591876800000|2020-06-11 12:00:00|1787.42|1787.42|1770.07|1770.07|1791.14|1791.14|1768.11|1768.11|0
1591880400000|2020-06-11 13:00:00|1769.89|1769.89|1786.39|1786.39|1788.07|1788.07|1764.87|1764.87|0
1591884000000|2020-06-11 14:00:00|1786.75|1786.75|1781.94|1781.94|1787.47|1787.47|1777.38|1777.38|0
1591887600000|2020-06-11 15:00:00|1781.29|1781.29|1773.93|1773.93|1784.54|1784.54|1773.29|1773.29|0
1591945200000|2020-06-12 07:00:00|1763.28|1763.28|1763.42|1763.42|1780.12|1780.12|1752.48|1752.48|0
1591948800000|2020-06-12 08:00:00|1764.49|1764.49|1787.28|1787.28|1795.18|1795.18|1764.49|1764.49|0
1591952400000|2020-06-12 09:00:00|1790.8|1790.8|1790.44|1790.44|1796.74|1796.74|1782.44|1782.44|0
1591956000000|2020-06-12 10:00:00|1788.83|1788.83|1784.49|1784.49|1796.61|1796.61|1778.98|1778.98|0
1591959600000|2020-06-12 11:00:00|1778.41|1778.41|1787.63|1787.63|1791.35|1791.35|1776.65|1776.65|0
1591963200000|2020-06-12 12:00:00|1788.12|1788.12|1796.99|1796.99|1799.5|1799.5|1783.65|1783.65|0
1591966800000|2020-06-12 13:00:00|1797.17|1797.17|1804.95|1804.95|1810.65|1810.65|1794.47|1794.47|0
1591970400000|2020-06-12 14:00:00|1806.21|1806.21|1792.97|1792.97|1810.9|1810.9|1792.97|1792.97|0
1591974000000|2020-06-12 15:00:00|1793.15|1793.15|1775.44|1775.44|1793.33|1793.33|1775.44|1775.44|0
1592204400000|2020-06-15 07:00:00|1744.92|1744.92|1754.56|1754.56|1756.33|1756.33|1737.35|1737.35|0
1592208000000|2020-06-15 08:00:00|1755.52|1755.52|1765.04|1765.04|1765.58|1765.58|1751.24|1751.24|0
1592211600000|2020-06-15 09:00:00|1765.36|1765.36|1779.28|1779.28|1782.21|1782.21|1756.7|1756.7|0
1592215200000|2020-06-15 10:00:00|1780.56|1780.56|1776.39|1776.39|1791.51|1791.51|1776.25|1776.25|0
1592218800000|2020-06-15 11:00:00|1774.78|1774.78|1771.23|1771.23|1785.74|1785.74|1768.55|1768.55|0
1592222400000|2020-06-15 12:00:00|1771.41|1771.41|1773.52|1773.52|1774.84|1774.84|1769.37|1769.37|0
1592226000000|2020-06-15 13:00:00|1773.34|1773.34|1771.44|1771.44|1777.76|1777.76|1761.32|1761.32|0
1592229600000|2020-06-15 14:00:00|1771.98|1771.98|1779.45|1779.45|1781.95|1781.95|1769.38|1769.38|0
1592233200000|2020-06-15 15:00:00|1779.63|1779.63|1788.06|1788.06|1790.87|1790.87|1779.63|1779.63|0
1592290800000|2020-06-16 07:00:00|1830.79|1830.79|1832.46|1832.46|1843.88|1843.88|1823.86|1823.86|0
1592294400000|2020-06-16 08:00:00|1829.89|1829.89|1837.06|1837.06|1840.6|1840.6|1829.18|1829.18|0
1592298000000|2020-06-16 09:00:00|1836.52|1836.52|1844.72|1844.72|1846|1846|1836.52|1836.52|0
1592301600000|2020-06-16 10:00:00|1844.18|1844.18|1847.41|1847.41|1850.66|1850.66|1844.18|1844.18|0
1592305200000|2020-06-16 11:00:00|1848.85|1848.85|1853.63|1853.63|1856.82|1856.82|1846.69|1846.69|0
1592308800000|2020-06-16 12:00:00|1853.45|1853.45|1866.75|1866.75|1868.71|1868.71|1852.45|1852.45|0
1592312400000|2020-06-16 13:00:00|1866.93|1866.93|1852.93|1852.93|1866.93|1866.93|1846.9|1846.9|0
1592316000000|2020-06-16 14:00:00|1852.75|1852.75|1810.37|1810.37|1856.49|1856.49|1810.37|1810.37|0
1592319600000|2020-06-16 15:00:00|1810.69|1810.69|1827.06|1827.06|1827.14|1827.14|1804.81|1804.81|0
1592377200000|2020-06-17 07:00:00|1841.53|1841.53|1848.65|1848.65|1853.2|1853.2|1838.7|1838.7|0
1592380800000|2020-06-17 08:00:00|1848.97|1848.97|1846.39|1846.39|1851.76|1851.76|1839.62|1839.62|0
1592384400000|2020-06-17 09:00:00|1846.21|1846.21|1831.01|1831.01|1846.92|1846.92|1831.01|1831.01|0
1592388000000|2020-06-17 10:00:00|1831.19|1831.19|1843.41|1843.41|1843.41|1843.41|1829.9|1829.9|0
1592391600000|2020-06-17 11:00:00|1845.02|1845.02|1844.91|1844.91|1850.34|1850.34|1842.1|1842.1|0
1592395200000|2020-06-17 12:00:00|1845.09|1845.09|1853.48|1853.48|1855.95|1855.95|1844.19|1844.19|0
1592398800000|2020-06-17 13:00:00|1854.44|1854.44|1845.82|1845.82|1858.07|1858.07|1844.54|1844.54|0
1592402400000|2020-06-17 14:00:00|1846.46|1846.46|1847.69|1847.69|1850.85|1850.85|1839.72|1839.72|0
1592406000000|2020-06-17 15:00:00|1847.87|1847.87|1848.9|1848.9|1850.84|1850.84|1835.57|1835.57|0
1592463600000|2020-06-18 07:00:00|1855.13|1855.13|1846.41|1846.41|1855.13|1855.13|1833.77|1833.77|0
1592467200000|2020-06-18 08:00:00|1845.69|1845.69|1861.69|1861.69|1864.25|1864.25|1844.09|1844.09|0
1592470800000|2020-06-18 09:00:00|1864.58|1864.58|1851.27|1851.27|1867.45|1867.45|1850.91|1850.91|0
1592474400000|2020-06-18 10:00:00|1851.62|1851.62|1853.15|1853.15|1854.35|1854.35|1848.02|1848.02|0
1592478000000|2020-06-18 11:00:00|1844.81|1844.81|1823.69|1823.69|1854.23|1854.23|1822.46|1822.46|0
1592481600000|2020-06-18 12:00:00|1823.15|1823.15|1825.28|1825.28|1828.07|1828.07|1820.4|1820.4|0
1592485200000|2020-06-18 13:00:00|1825.92|1825.92|1836.71|1836.71|1840.88|1840.88|1817.36|1817.36|0
1592488800000|2020-06-18 14:00:00|1836.89|1836.89|1847.95|1847.95|1854.08|1854.08|1836.71|1836.71|0
1592492400000|2020-06-18 15:00:00|1847.41|1847.41|1848.28|1848.28|1850.01|1850.01|1842.28|1842.28|0
1592550000000|2020-06-19 07:00:00|1846.05|1846.05|1843.81|1843.81|1846.05|1846.05|1834.36|1834.36|0
1592553600000|2020-06-19 08:00:00|1844.7|1844.7|1848.56|1848.56|1852.74|1852.74|1838.37|1838.37|0
1592557200000|2020-06-19 09:00:00|1848.88|1848.88|1855.84|1855.84|1859.34|1859.34|1847.84|1847.84|0
1592560800000|2020-06-19 10:00:00|1856.16|1856.16|1844.83|1844.83|1856.16|1856.16|1839.59|1839.59|0
1592564400000|2020-06-19 11:00:00|1847.08|1847.08|1859.89|1859.89|1860.43|1860.43|1841.88|1841.88|0
1592568000000|2020-06-19 12:00:00|1860.43|1860.43|1863.18|1863.18|1866.93|1866.93|1860.07|1860.07|0
1592571600000|2020-06-19 13:00:00|1863|1863|1860.2|1860.2|1864.51|1864.51|1857.95|1857.95|0
1592575200000|2020-06-19 14:00:00|1859.88|1859.88|1863.35|1863.35|1865.84|1865.84|1857.91|1857.91|0
1592578800000|2020-06-19 15:00:00|1863.67|1863.67|1863.19|1863.19|1865.9|1865.9|1860.45|1860.45|0
1592809200000|2020-06-22 07:00:00|1849.2|1849.2|1874.91|1874.91|1880.5|1880.5|1844.14|1844.14|0
1592812800000|2020-06-22 08:00:00|1874.26|1874.26|1884.4|1884.4|1884.4|1884.4|1863.3|1863.3|0
1592816400000|2020-06-22 09:00:00|1884.58|1884.58|1886.01|1886.01|1891.24|1891.24|1884.4|1884.4|0
1592820000000|2020-06-22 10:00:00|1886.5|1886.5|1887.18|1887.18|1896.95|1896.95|1884.88|1884.88|0
1592823600000|2020-06-22 11:00:00|1888.8|1888.8|1885.04|1885.04|1896.23|1896.23|1882.21|1882.21|0
1592827200000|2020-06-22 12:00:00|1885.4|1885.4|1885.14|1885.14|1890.26|1890.26|1883.76|1883.76|0
1592830800000|2020-06-22 13:00:00|1885.46|1885.46|1884.14|1884.14|1889.03|1889.03|1874.64|1874.64|0
1592834400000|2020-06-22 14:00:00|1884.5|1884.5|1866.4|1866.4|1884.5|1884.5|1865.54|1865.54|0
1592838000000|2020-06-22 15:00:00|1865.72|1865.72|1878.51|1878.51|1886.27|1886.27|1865.72|1865.72|0
1592895600000|2020-06-23 07:00:00|1903.02|1903.02|1926.28|1926.28|1926.64|1926.64|1903.02|1903.02|0
1592899200000|2020-06-23 08:00:00|1925.96|1925.96|1905.85|1905.85|1925.96|1925.96|1905.59|1905.59|0
1592902800000|2020-06-23 09:00:00|1905.67|1905.67|1911.32|1911.32|1911.86|1911.86|1899.83|1899.83|0
1592906400000|2020-06-23 10:00:00|1910.36|1910.36|1912.19|1912.19|1915.98|1915.98|1909.14|1909.14|0
1592910000000|2020-06-23 11:00:00|1912.67|1912.67|1922.1|1922.1|1925.68|1925.68|1910.17|1910.17|0
1592913600000|2020-06-23 12:00:00|1921.57|1921.57|1918.37|1918.37|1923.72|1923.72|1917.72|1917.72|0
1592917200000|2020-06-23 13:00:00|1918.55|1918.55|1916.67|1916.67|1921.36|1921.36|1914.38|1914.38|0
1592920800000|2020-06-23 14:00:00|1915.95|1915.95|1907.68|1907.68|1918.2|1918.2|1899.8|1899.8|0
1592924400000|2020-06-23 15:00:00|1907.5|1907.5|1907.67|1907.67|1910.1|1910.1|1902.7|1902.7|0
1592982000000|2020-06-24 07:00:00|1899.41|1899.41|1883.55|1883.55|1906.69|1906.69|1883.29|1883.29|0
1592985600000|2020-06-24 08:00:00|1882.9|1882.9|1865.56|1865.56|1882.9|1882.9|1865.56|1865.56|0
1592989200000|2020-06-24 09:00:00|1865.03|1865.03|1845.57|1845.57|1866.1|1866.1|1841.46|1841.46|0
1592992800000|2020-06-24 10:00:00|1846.28|1846.28|1851.63|1851.63|1857.71|1857.71|1841.64|1841.64|0
1592996400000|2020-06-24 11:00:00|1851.1|1851.1|1860.84|1860.84|1862.29|1862.29|1846.4|1846.4|0
1593000000000|2020-06-24 12:00:00|1860.52|1860.52|1861.96|1861.96|1867.63|1867.63|1859.64|1859.64|0
1593003600000|2020-06-24 13:00:00|1861.64|1861.64|1846.11|1846.11|1864.61|1864.61|1843.36|1843.36|0
1593007200000|2020-06-24 14:00:00|1846.29|1846.29|1829.59|1829.59|1847.87|1847.87|1828.55|1828.55|0
1593010800000|2020-06-24 15:00:00|1830.13|1830.13|1827.99|1827.99|1834.06|1834.06|1825.42|1825.42|0
1593068400000|2020-06-25 07:00:00|1758.73|1758.73|1761.32|1761.32|1764.69|1764.69|1724.79|1724.79|0
1593072000000|2020-06-25 08:00:00|1762.94|1762.94|1761.61|1761.61|1768.88|1768.88|1747.29|1747.29|0
1593075600000|2020-06-25 09:00:00|1761.93|1761.93|1756.56|1756.56|1769.86|1769.86|1755.49|1755.49|0
1593079200000|2020-06-25 10:00:00|1755.49|1755.49|1751.06|1751.06|1758.53|1758.53|1739.15|1739.15|0
1593082800000|2020-06-25 11:00:00|1750.09|1750.09|1730.76|1730.76|1751.85|1751.85|1727.75|1727.75|0
1593086400000|2020-06-25 12:00:00|1731.08|1731.08|1741.15|1741.15|1744.77|1744.77|1724.96|1724.96|0
1593090000000|2020-06-25 13:00:00|1740.8|1740.8|1732.43|1732.43|1746.3|1746.3|1725.74|1725.74|0
1593093600000|2020-06-25 14:00:00|1731.79|1731.79|1741.36|1741.36|1751.77|1751.77|1720.11|1720.11|0
1593097200000|2020-06-25 15:00:00|1740.72|1740.72|1757.08|1757.08|1757.3|1757.3|1737.78|1737.78|0
1593154800000|2020-06-26 07:00:00|1752.93|1752.93|1784.64|1784.64|1785.6|1785.6|1752.93|1752.93|0
1593158400000|2020-06-26 08:00:00|1785.36|1785.36|1780.24|1780.24|1785.36|1785.36|1773.02|1773.02|0
1593162000000|2020-06-26 09:00:00|1779.35|1779.35|1794.65|1794.65|1794.65|1794.65|1777.73|1777.73|0
1593165600000|2020-06-26 10:00:00|1795.01|1795.01|1804.39|1804.39|1806.85|1806.85|1788.95|1788.95|0
1593169200000|2020-06-26 11:00:00|1806.31|1806.31|1796.82|1796.82|1811.07|1811.07|1794.84|1794.84|0
1593172800000|2020-06-26 12:00:00|1797.18|1797.18|1778.71|1778.71|1797.36|1797.36|1778.71|1778.71|0
1593176400000|2020-06-26 13:00:00|1776.79|1776.79|1778.73|1778.73|1781.82|1781.82|1772.36|1772.36|0
1593180000000|2020-06-26 14:00:00|1778.19|1778.19|1771.88|1771.88|1784.04|1784.04|1771.7|1771.7|0
1593183600000|2020-06-26 15:00:00|1773.34|1773.34|1770.32|1770.32|1774.07|1774.07|1765.72|1765.72|0
1593414000000|2020-06-29 07:00:00|1763.77|1763.77|1754.84|1754.84|1775.06|1775.06|1749.83|1749.83|0
1593417600000|2020-06-29 08:00:00|1754.3|1754.3|1750.64|1750.64|1754.3|1754.3|1736.05|1736.05|0
1593421200000|2020-06-29 09:00:00|1751.6|1751.6|1754.67|1754.67|1764.02|1764.02|1749.07|1749.07|0
1593424800000|2020-06-29 10:00:00|1754.49|1754.49|1768.55|1768.55|1768.55|1768.55|1750.67|1750.67|0
1593428400000|2020-06-29 11:00:00|1766.05|1766.05|1769.57|1769.57|1773.44|1773.44|1758.03|1758.03|0
1593432000000|2020-06-29 12:00:00|1769.89|1769.89|1776.17|1776.17|1783.45|1783.45|1768.71|1768.71|0
1593435600000|2020-06-29 13:00:00|1776.49|1776.49|1775.53|1775.53|1779.42|1779.42|1766.81|1766.81|0
1593439200000|2020-06-29 14:00:00|1776.06|1776.06|1802.77|1802.77|1807.63|1807.63|1776.06|1776.06|0
1593442800000|2020-06-29 15:00:00|1803.3|1803.3|1806.64|1806.64|1806.64|1806.64|1797.36|1797.36|0
1593500400000|2020-06-30 07:00:00|1799.51|1799.51|1815.37|1815.37|1817.3|1817.3|1794.64|1794.64|0
1593504000000|2020-06-30 08:00:00|1814.73|1814.73|1805.41|1805.41|1817.06|1817.06|1799.94|1799.94|0
1593507600000|2020-06-30 09:00:00|1806.84|1806.84|1828.71|1828.71|1828.71|1828.71|1805.74|1805.74|0
1593511200000|2020-06-30 10:00:00|1829.25|1829.25|1839.74|1839.74|1843.6|1843.6|1829.18|1829.18|0
1593514800000|2020-06-30 11:00:00|1834.61|1834.61|1842.95|1842.95|1850.02|1850.02|1833.84|1833.84|0
1593518400000|2020-06-30 12:00:00|1842.41|1842.41|1828.55|1828.55|1843.45|1843.45|1826.45|1826.45|0
1593522000000|2020-06-30 13:00:00|1829.27|1829.27|1814.01|1814.01|1834.33|1834.33|1813.83|1813.83|0
1593525600000|2020-06-30 14:00:00|1815.29|1815.29|1836.17|1836.17|1837.58|1837.58|1812.06|1812.06|0
1593529200000|2020-06-30 15:00:00|1836.35|1836.35|1836.72|1836.72|1841.95|1841.95|1833.24|1833.24|0
1593586800000|2020-07-01 07:00:00|1832.31|1832.31|1822.07|1822.07|1835.69|1835.69|1822.07|1822.07|0
1593590400000|2020-07-01 08:00:00|1821.89|1821.89|1823.14|1823.14|1829.06|1829.06|1817.27|1817.27|0
1593594000000|2020-07-01 09:00:00|1824.11|1824.11|1804.36|1804.36|1833.32|1833.32|1802.5|1802.5|0
1593597600000|2020-07-01 10:00:00|1804.04|1804.04|1788.54|1788.54|1805.91|1805.91|1786.08|1786.08|0
1593601200000|2020-07-01 11:00:00|1786.57|1786.57|1781.09|1781.09|1789.8|1789.8|1780.44|1780.44|0
1593604800000|2020-07-01 12:00:00|1781.27|1781.27|1799.99|1799.99|1799.99|1799.99|1775.28|1775.28|0
1593608400000|2020-07-01 13:00:00|1799.81|1799.81|1804.83|1804.83|1812.56|1812.56|1797.08|1797.08|0
1593612000000|2020-07-01 14:00:00|1806.47|1806.47|1809.38|1809.38|1815.56|1815.56|1805.88|1805.88|0
1593615600000|2020-07-01 15:00:00|1809.73|1809.73|1806.64|1806.64|1813.04|1813.04|1802.68|1802.68|0
1593673200000|2020-07-02 07:00:00|1825.28|1825.28|1836.06|1836.06|1837.39|1837.39|1824.04|1824.04|0
1593676800000|2020-07-02 08:00:00|1835.74|1835.74|1837.42|1837.42|1840.13|1840.13|1832.98|1832.98|0
1593680400000|2020-07-02 09:00:00|1836.13|1836.13|1829.9|1829.9|1839.81|1839.81|1826.37|1826.37|0
1593684000000|2020-07-02 10:00:00|1830.26|1830.26|1827.99|1827.99|1830.62|1830.62|1821.09|1821.09|0
1593687600000|2020-07-02 11:00:00|1826.91|1826.91|1819.92|1819.92|1830.52|1830.52|1819.74|1819.74|0
1593691200000|2020-07-02 12:00:00|1820.1|1820.1|1835.2|1835.2|1835.2|1835.2|1808.82|1808.82|0
1593694800000|2020-07-02 13:00:00|1835.03|1835.03|1837.2|1837.2|1840.76|1840.76|1834.12|1834.12|0
1593698400000|2020-07-02 14:00:00|1836.66|1836.66|1822.88|1822.88|1838.48|1838.48|1822.8|1822.8|0
1593702000000|2020-07-02 15:00:00|1823.2|1823.2|1825.02|1825.02|1825.02|1825.02|1815.5|1815.5|0
1593759600000|2020-07-03 07:00:00|1838.41|1838.41|1837.99|1837.99|1843.84|1843.84|1831.14|1831.14|0
1593763200000|2020-07-03 08:00:00|1839.59|1839.59|1839.57|1839.57|1844.83|1844.83|1832.5|1832.5|0
1593766800000|2020-07-03 09:00:00|1838.85|1838.85|1819.31|1819.31|1838.85|1838.85|1817.85|1817.85|0
1593770400000|2020-07-03 10:00:00|1818.42|1818.42|1819.9|1819.9|1822.34|1822.34|1814.95|1814.95|0
1593774000000|2020-07-03 11:00:00|1814.76|1814.76|1813|1813|1821.19|1821.19|1812.52|1812.52|0
1593777600000|2020-07-03 12:00:00|1813.53|1813.53|1817.13|1817.13|1819.42|1819.42|1811.67|1811.67|0
1593781200000|2020-07-03 13:00:00|1818.59|1818.59|1820.36|1820.36|1826.64|1826.64|1817.96|1817.96|0
1593784800000|2020-07-03 14:00:00|1820.68|1820.68|1826.45|1826.45|1826.45|1826.45|1820.32|1820.32|0
1593788400000|2020-07-03 15:00:00|1825.91|1825.91|1819.88|1819.88|1826.09|1826.09|1818.38|1818.38|0
1594018800000|2020-07-06 07:00:00|1854.52|1854.52|1849.86|1849.86|1861.39|1861.39|1848.61|1848.61|0
1594022400000|2020-07-06 08:00:00|1848.58|1848.58|1833.78|1833.78|1849.3|1849.3|1832.26|1832.26|0
1594026000000|2020-07-06 09:00:00|1834.32|1834.32|1836.97|1836.97|1838.43|1838.43|1828.56|1828.56|0
1594029600000|2020-07-06 10:00:00|1837.61|1837.61|1831.78|1831.78|1838.57|1838.57|1830.22|1830.22|0
1594033200000|2020-07-06 11:00:00|1827.94|1827.94|1826.84|1826.84|1831.96|1831.96|1821.79|1821.79|0
1594036800000|2020-07-06 12:00:00|1826.48|1826.48|1824.6|1824.6|1826.69|1826.69|1821.58|1821.58|0
1594040400000|2020-07-06 13:00:00|1824.42|1824.42|1838.25|1838.25|1839.85|1839.85|1823.14|1823.14|0
1594044000000|2020-07-06 14:00:00|1838.42|1838.42|1839.23|1839.23|1841.39|1841.39|1826.64|1826.64|0
1594047600000|2020-07-06 15:00:00|1840.84|1840.84|1843.04|1843.04|1845.15|1845.15|1837.71|1837.71|0
1594105200000|2020-07-07 07:00:00|1828.15|1828.15|1830.79|1830.79|1836.52|1836.52|1822.87|1822.87|0
1594108800000|2020-07-07 08:00:00|1830.43|1830.43|1849.55|1849.55|1853.22|1853.22|1829.35|1829.35|0
1594112400000|2020-07-07 09:00:00|1849.91|1849.91|1851.5|1851.5|1856.72|1856.72|1848.37|1848.37|0
1594116000000|2020-07-07 10:00:00|1851.86|1851.86|1851.75|1851.75|1853.89|1853.89|1843.62|1843.62|0
1594119600000|2020-07-07 11:00:00|1855.92|1855.92|1859.11|1859.11|1860.5|1860.5|1848.59|1848.59|0
1594123200000|2020-07-07 12:00:00|1858.75|1858.75|1854.39|1854.39|1861.64|1861.64|1851.59|1851.59|0
1594126800000|2020-07-07 13:00:00|1854.57|1854.57|1854.48|1854.48|1861.99|1861.99|1848.45|1848.45|0
1594130400000|2020-07-07 14:00:00|1854.3|1854.3|1855.71|1855.71|1856.44|1856.44|1848.93|1848.93|0
1594134000000|2020-07-07 15:00:00|1855.53|1855.53|1853.34|1853.34|1859.37|1859.37|1852.26|1852.26|0
1594191600000|2020-07-08 07:00:00|1822.67|1822.67|1797.16|1797.16|1822.67|1822.67|1797.16|1797.16|0
1594195200000|2020-07-08 08:00:00|1795.88|1795.88|1784.08|1784.08|1795.88|1795.88|1780.19|1780.19|0
1594198800000|2020-07-08 09:00:00|1783.36|1783.36|1780.15|1780.15|1787.36|1787.36|1778.62|1778.62|0
1594202400000|2020-07-08 10:00:00|1779.08|1779.08|1783.19|1783.19|1783.87|1783.87|1775.8|1775.8|0
1594206000000|2020-07-08 11:00:00|1780.62|1780.62|1790.71|1790.71|1790.71|1790.71|1777.08|1777.08|0
1594209600000|2020-07-08 12:00:00|1790.89|1790.89|1787|1787|1792.96|1792.96|1783.4|1783.4|0
1594213200000|2020-07-08 13:00:00|1787.36|1787.36|1781.38|1781.38|1787.36|1787.36|1775.85|1775.85|0
1594216800000|2020-07-08 14:00:00|1780.42|1780.42|1781.8|1781.8|1785.19|1785.19|1780.42|1780.42|0
1594220400000|2020-07-08 15:00:00|1782.12|1782.12|1780.31|1780.31|1785.65|1785.65|1779.75|1779.75|0
1594278000000|2020-07-09 07:00:00|1782.12|1782.12|1791.86|1791.86|1792|1792|1775.46|1775.46|0
1594281600000|2020-07-09 08:00:00|1791.22|1791.22|1771.21|1771.21|1795.62|1795.62|1771.21|1771.21|0
1594285200000|2020-07-09 09:00:00|1770.85|1770.85|1766.06|1766.06|1771.9|1771.9|1762.56|1762.56|0
1594288800000|2020-07-09 10:00:00|1765.7|1765.7|1771.94|1771.94|1771.94|1771.94|1764.09|1764.09|0
1594292400000|2020-07-09 11:00:00|1775.15|1775.15|1775.5|1775.5|1777.36|1777.36|1769.65|1769.65|0
1594296000000|2020-07-09 12:00:00|1775.32|1775.32|1773.04|1773.04|1785.9|1785.9|1773.04|1773.04|0
1594299600000|2020-07-09 13:00:00|1773.36|1773.36|1764|1764|1774.4|1774.4|1760.61|1760.61|0
1594303200000|2020-07-09 14:00:00|1764.32|1764.32|1759.57|1759.57|1771.23|1771.23|1759.25|1759.25|0
1594306800000|2020-07-09 15:00:00|1758.93|1758.93|1751.4|1751.4|1759.07|1759.07|1750.33|1750.33|0
1594364400000|2020-07-10 07:00:00|1740.85|1740.85|1741.45|1741.45|1742.31|1742.31|1735.21|1735.21|0
1594368000000|2020-07-10 08:00:00|1742.42|1742.42|1740.57|1740.57|1758.16|1758.16|1739.36|1739.36|0
1594371600000|2020-07-10 09:00:00|1740.21|1740.21|1744.89|1744.89|1747.32|1747.32|1739.42|1739.42|0
1594375200000|2020-07-10 10:00:00|1745.06|1745.06|1764.31|1764.31|1764.95|1764.95|1744.71|1744.71|0
1594378800000|2020-07-10 11:00:00|1762.69|1762.69|1751.44|1751.44|1770.26|1770.26|1751.04|1751.04|0
1594382400000|2020-07-10 12:00:00|1753.36|1753.36|1758.36|1758.36|1762.12|1762.12|1749.48|1749.48|0
1594386000000|2020-07-10 13:00:00|1758.18|1758.18|1758.29|1758.29|1760.61|1760.61|1754.32|1754.32|0
1594389600000|2020-07-10 14:00:00|1757.97|1757.97|1760.91|1760.91|1764.29|1764.29|1754.61|1754.61|0
1594393200000|2020-07-10 15:00:00|1760.27|1760.27|1758.25|1758.25|1761.48|1761.48|1755.6|1755.6|0
1594623600000|2020-07-13 07:00:00|1782.19|1782.19|1790.97|1790.97|1796.26|1796.26|1781.55|1781.55|0
1594627200000|2020-07-13 08:00:00|1789.05|1789.05|1791.99|1791.99|1794.42|1794.42|1782.55|1782.55|0
1594630800000|2020-07-13 09:00:00|1791.27|1791.27|1790.5|1790.5|1796.23|1796.23|1787.95|1787.95|0
1594634400000|2020-07-13 10:00:00|1790.14|1790.14|1784.66|1784.66|1790.14|1790.14|1777.63|1777.63|0
1594638000000|2020-07-13 11:00:00|1781.78|1781.78|1788.64|1788.64|1792.99|1792.99|1780.88|1780.88|0
1594641600000|2020-07-13 12:00:00|1788.46|1788.46|1790.89|1790.89|1792.09|1792.09|1784.25|1784.25|0
1594645200000|2020-07-13 13:00:00|1790.54|1790.54|1783.05|1783.05|1798.16|1798.16|1783.05|1783.05|0
1594648800000|2020-07-13 14:00:00|1781.13|1781.13|1791.35|1791.35|1792.56|1792.56|1779.45|1779.45|0
1594652400000|2020-07-13 15:00:00|1790.71|1790.71|1786.94|1786.94|1798.46|1798.46|1786.94|1786.94|0
1594710000000|2020-07-14 07:00:00|1783.86|1783.86|1787.93|1787.93|1787.93|1787.93|1776.27|1776.27|0
1594713600000|2020-07-14 08:00:00|1787.57|1787.57|1779.44|1779.44|1793.22|1793.22|1778.48|1778.48|0
1594717200000|2020-07-14 09:00:00|1780.16|1780.16|1794.87|1794.87|1795.95|1795.95|1779.98|1779.98|0
1594720800000|2020-07-14 10:00:00|1795.59|1795.59|1794.38|1794.38|1801.5|1801.5|1788.32|1788.32|0
1594724400000|2020-07-14 11:00:00|1795.99|1795.99|1781.84|1781.84|1795.99|1795.99|1777.38|1777.38|0
1594728000000|2020-07-14 12:00:00|1781.66|1781.66|1778.44|1778.44|1787.63|1787.63|1776.14|1776.14|0
1594731600000|2020-07-14 13:00:00|1778.98|1778.98|1785.87|1785.87|1791.28|1791.28|1776.98|1776.98|0
1594735200000|2020-07-14 14:00:00|1785.55|1785.55|1781.55|1781.55|1789.88|1789.88|1778.98|1778.98|0
1594738800000|2020-07-14 15:00:00|1781.37|1781.37|1781.52|1781.52|1787.9|1787.9|1776.47|1776.47|0
1594796400000|2020-07-15 07:00:00|1809.83|1809.83|1814.15|1814.15|1814.51|1814.51|1801.76|1801.76|0
1594800000000|2020-07-15 08:00:00|1813.97|1813.97|1814.4|1814.4|1819.84|1819.84|1810.01|1810.01|0
1594803600000|2020-07-15 09:00:00|1814.22|1814.22|1817.88|1817.88|1820.56|1820.56|1813.25|1813.25|0
1594807200000|2020-07-15 10:00:00|1818.42|1818.42|1842.02|1842.02|1843.91|1843.91|1816.17|1816.17|0
1594810800000|2020-07-15 11:00:00|1838.18|1838.18|1844.8|1844.8|1852.71|1852.71|1835.62|1835.62|0
1594814400000|2020-07-15 12:00:00|1845.16|1845.16|1837.35|1837.35|1846.84|1846.84|1836.89|1836.89|0
1594818000000|2020-07-15 13:00:00|1838.8|1838.8|1843.09|1843.09|1849.48|1849.48|1837.44|1837.44|0
1594821600000|2020-07-15 14:00:00|1843.81|1843.81|1843.06|1843.06|1843.81|1843.81|1835.03|1835.03|0
1594825200000|2020-07-15 15:00:00|1844.02|1844.02|1835.52|1835.52|1848.12|1848.12|1835.52|1835.52|0
1594882800000|2020-07-16 07:00:00|1829.89|1829.89|1825.31|1825.31|1836.3|1836.3|1821.82|1821.82|0
1594886400000|2020-07-16 08:00:00|1824.59|1824.59|1821.59|1821.59|1824.65|1824.65|1816.83|1816.83|0
1594890000000|2020-07-16 09:00:00|1821.42|1821.42|1813.04|1813.04|1822.38|1822.38|1812.15|1812.15|0
1594893600000|2020-07-16 10:00:00|1813.68|1813.68|1808.04|1808.04|1815.53|1815.53|1805.1|1805.1|0
1594897200000|2020-07-16 11:00:00|1807.4|1807.4|1813.83|1813.83|1814.43|1814.43|1807.07|1807.07|0
1594900800000|2020-07-16 12:00:00|1813.51|1813.51|1811.27|1811.27|1813.94|1813.94|1808.95|1808.95|0
1594904400000|2020-07-16 13:00:00|1810.92|1810.92|1820.89|1820.89|1821.21|1821.21|1810.74|1810.74|0
1594908000000|2020-07-16 14:00:00|1821.25|1821.25|1819.02|1819.02|1824.53|1824.53|1816.75|1816.75|0
1594911600000|2020-07-16 15:00:00|1818.85|1818.85|1815.03|1815.03|1821.82|1821.82|1813.57|1813.57|0
1594969200000|2020-07-17 07:00:00|1811.41|1811.41|1807.19|1807.19|1825.25|1825.25|1807.19|1807.19|0
1594972800000|2020-07-17 08:00:00|1807.72|1807.72|1806.18|1806.18|1809.25|1809.25|1797.98|1797.98|0
1594976400000|2020-07-17 09:00:00|1805.54|1805.54|1818.58|1818.58|1820.56|1820.56|1802.58|1802.58|0
1594980000000|2020-07-17 10:00:00|1818.94|1818.94|1820.38|1820.38|1830.31|1830.31|1818.73|1818.73|0
1594983600000|2020-07-17 11:00:00|1818.59|1818.59|1817.36|1817.36|1821.67|1821.67|1815.07|1815.07|0
1594987200000|2020-07-17 12:00:00|1817.54|1817.54|1821.1|1821.1|1824.85|1824.85|1817.38|1817.38|0
1594990800000|2020-07-17 13:00:00|1824.01|1824.01|1826.72|1826.72|1829.83|1829.83|1823.69|1823.69|0
1594994400000|2020-07-17 14:00:00|1826.54|1826.54|1819.65|1819.65|1829.79|1829.79|1816.22|1816.22|0
1594998000000|2020-07-17 15:00:00|1819.97|1819.97|1813.98|1813.98|1824.31|1824.31|1813.98|1813.98|0
1595228400000|2020-07-20 07:00:00|1802.68|1802.68|1799.12|1799.12|1804.6|1804.6|1793.95|1793.95|0
1595232000000|2020-07-20 08:00:00|1799.76|1799.76|1802.59|1802.59|1804.73|1804.73|1793.49|1793.49|0
1595235600000|2020-07-20 09:00:00|1802.05|1802.05|1803.43|1803.43|1812.33|1812.33|1800.87|1800.87|0
1595239200000|2020-07-20 10:00:00|1803.25|1803.25|1796.42|1796.42|1803.43|1803.43|1794.78|1794.78|0
1595242800000|2020-07-20 11:00:00|1797.39|1797.39|1789.62|1789.62|1803.14|1803.14|1789.62|1789.62|0
1595246400000|2020-07-20 12:00:00|1790.16|1790.16|1793.69|1793.69|1794.05|1794.05|1788.37|1788.37|0
1595250000000|2020-07-20 13:00:00|1798.54|1798.54|1796.78|1796.78|1798.54|1798.54|1791.14|1791.14|0
1595253600000|2020-07-20 14:00:00|1796.6|1796.6|1794.76|1794.76|1798.58|1798.58|1793.04|1793.04|0
1595257200000|2020-07-20 15:00:00|1794.58|1794.58|1798.53|1798.53|1802.36|1802.36|1794.58|1794.58|0
1595314800000|2020-07-21 07:00:00|1820.54|1820.54|1811.85|1811.85|1827.28|1827.28|1809.29|1809.29|0
1595318400000|2020-07-21 08:00:00|1810.6|1810.6|1805.81|1805.81|1812.85|1812.85|1800.88|1800.88|0
1595322000000|2020-07-21 09:00:00|1807.41|1807.41|1807.59|1807.59|1811.33|1811.33|1805.42|1805.42|0
1595325600000|2020-07-21 10:00:00|1807.05|1807.05|1801.81|1801.81|1811.13|1811.13|1798.85|1798.85|0
1595329200000|2020-07-21 11:00:00|1802.45|1802.45|1806.78|1806.78|1808.8|1808.8|1799.7|1799.7|0
1595332800000|2020-07-21 12:00:00|1807.74|1807.74|1800.76|1800.76|1809.1|1809.1|1798.26|1798.26|0
1595336400000|2020-07-21 13:00:00|1800.43|1800.43|1794.45|1794.45|1801.68|1801.68|1791.59|1791.59|0
1595340000000|2020-07-21 14:00:00|1794.09|1794.09|1804.24|1804.24|1804.93|1804.93|1793.95|1793.95|0
1595343600000|2020-07-21 15:00:00|1804.42|1804.42|1802.29|1802.29|1807.91|1807.91|1801.79|1801.79|0
1595401200000|2020-07-22 07:00:00|1812.96|1812.96|1799.03|1799.03|1812.96|1812.96|1792.31|1792.31|0
1595404800000|2020-07-22 08:00:00|1798.31|1798.31|1800.33|1800.33|1803.29|1803.29|1795.17|1795.17|0
1595408400000|2020-07-22 09:00:00|1799.62|1799.62|1800.15|1800.15|1801.4|1801.4|1793.89|1793.89|0
1595412000000|2020-07-22 10:00:00|1799.18|1799.18|1795.62|1795.62|1799.18|1799.18|1786.67|1786.67|0
1595415600000|2020-07-22 11:00:00|1794.65|1794.65|1794.91|1794.91|1797.97|1797.97|1789.4|1789.4|0
1595419200000|2020-07-22 12:00:00|1794.27|1794.27|1792.17|1792.17|1796.84|1796.84|1784.74|1784.74|0
1595422800000|2020-07-22 13:00:00|1791.45|1791.45|1791.64|1791.64|1795.96|1795.96|1786.47|1786.47|0
1595426400000|2020-07-22 14:00:00|1791.1|1791.1|1782.5|1782.5|1791.96|1791.96|1782.46|1782.46|0
1595430000000|2020-07-22 15:00:00|1782.82|1782.82|1784.08|1784.08|1784.51|1784.51|1778.52|1778.52|0
1595487600000|2020-07-23 07:00:00|1789.53|1789.53|1774.99|1774.99|1789.53|1789.53|1767.85|1767.85|0
1595491200000|2020-07-23 08:00:00|1774.63|1774.63|1773.61|1773.61|1777.38|1777.38|1768.74|1768.74|0
1595494800000|2020-07-23 09:00:00|1773.26|1773.26|1781.5|1781.5|1784.44|1784.44|1771.73|1771.73|0
1595498400000|2020-07-23 10:00:00|1781.32|1781.32|1771.34|1771.34|1781.96|1781.96|1769.48|1769.48|0
1595502000000|2020-07-23 11:00:00|1771.66|1771.66|1771.85|1771.85|1773.69|1773.69|1766.84|1766.84|0
1595505600000|2020-07-23 12:00:00|1772.21|1772.21|1770.75|1770.75|1774.85|1774.85|1770.75|1770.75|0
1595509200000|2020-07-23 13:00:00|1771.71|1771.71|1776.92|1776.92|1780.49|1780.49|1771.53|1771.53|0
1595512800000|2020-07-23 14:00:00|1777.24|1777.24|1776.26|1776.26|1778.35|1778.35|1773.5|1773.5|0
1595516400000|2020-07-23 15:00:00|1776.58|1776.58|1781.11|1781.11|1782.99|1782.99|1775.78|1775.78|0
1595574000000|2020-07-24 07:00:00|1763.43|1763.43|1760.01|1760.01|1764.72|1764.72|1754.99|1754.99|0
1595577600000|2020-07-24 08:00:00|1760.91|1760.91|1767.47|1767.47|1767.47|1767.47|1757.62|1757.62|0
1595581200000|2020-07-24 09:00:00|1766.51|1766.51|1767.28|1767.28|1768.48|1768.48|1761.54|1761.54|0
1595584800000|2020-07-24 10:00:00|1766.32|1766.32|1764.91|1764.91|1770.45|1770.45|1761.13|1761.13|0
1595588400000|2020-07-24 11:00:00|1762.66|1762.66|1760.55|1760.55|1762.66|1762.66|1755.61|1755.61|0
1595592000000|2020-07-24 12:00:00|1759.59|1759.59|1765.63|1765.63|1765.63|1765.63|1758.01|1758.01|0
1595595600000|2020-07-24 13:00:00|1764.66|1764.66|1767.58|1767.58|1767.73|1767.73|1761.82|1761.82|0
1595599200000|2020-07-24 14:00:00|1767.04|1767.04|1779.34|1779.34|1780.23|1780.23|1766|1766|0
1595602800000|2020-07-24 15:00:00|1778.37|1778.37|1774.18|1774.18|1780.98|1780.98|1772.36|1772.36|0
1595833200000|2020-07-27 07:00:00|1734.22|1734.22|1732.78|1732.78|1740.43|1740.43|1726|1726|0
1595836800000|2020-07-27 08:00:00|1734.7|1734.7|1735.41|1735.41|1740.41|1740.41|1728.41|1728.41|0
1595840400000|2020-07-27 09:00:00|1736.12|1736.12|1733.42|1733.42|1744.56|1744.56|1733.42|1733.42|0
1595844000000|2020-07-27 10:00:00|1733.96|1733.96|1736.35|1736.35|1736.49|1736.49|1731.74|1731.74|0
1595847600000|2020-07-27 11:00:00|1735.07|1735.07|1728.07|1728.07|1738.6|1738.6|1727.92|1727.92|0
1595851200000|2020-07-27 12:00:00|1728.39|1728.39|1719.41|1719.41|1728.71|1728.71|1718.18|1718.18|0
1595854800000|2020-07-27 13:00:00|1719.94|1719.94|1721.56|1721.56|1725.53|1725.53|1717.25|1717.25|0
1595858400000|2020-07-27 14:00:00|1721.24|1721.24|1727.02|1727.02|1727.9|1727.9|1717.57|1717.57|0
1595862000000|2020-07-27 15:00:00|1726.66|1726.66|1734.21|1734.21|1740.48|1740.48|1726.66|1726.66|0
1595919600000|2020-07-28 07:00:00|1746.12|1746.12|1747.52|1747.52|1748.12|1748.12|1736.38|1736.38|0
1595923200000|2020-07-28 08:00:00|1747.19|1747.19|1748.43|1748.43|1755|1755|1746.87|1746.87|0
1595926800000|2020-07-28 09:00:00|1748.26|1748.26|1747.63|1747.63|1749.15|1749.15|1743.91|1743.91|0
1595930400000|2020-07-28 10:00:00|1748.6|1748.6|1747.05|1747.05|1748.87|1748.87|1740.73|1740.73|0
1595934000000|2020-07-28 11:00:00|1750.26|1750.26|1743.29|1743.29|1750.26|1750.26|1741.89|1741.89|0
1595937600000|2020-07-28 12:00:00|1742.75|1742.75|1742.39|1742.39|1743.32|1743.32|1739.97|1739.97|0
1595941200000|2020-07-28 13:00:00|1742.56|1742.56|1741.11|1741.11|1748.25|1748.25|1741.11|1741.11|0
1595944800000|2020-07-28 14:00:00|1741.43|1741.43|1745.82|1745.82|1749.28|1749.28|1741.43|1741.43|0
1595948400000|2020-07-28 15:00:00|1745.46|1745.46|1751.68|1751.68|1754.11|1754.11|1744.11|1744.11|0
1596006000000|2020-07-29 07:00:00|1756.73|1756.73|1752.25|1752.25|1757.09|1757.09|1746.76|1746.76|0
1596009600000|2020-07-29 08:00:00|1752.43|1752.43|1744.92|1744.92|1752.43|1752.43|1742.43|1742.43|0
1596013200000|2020-07-29 09:00:00|1745.28|1745.28|1745.41|1745.41|1749.41|1749.41|1745.28|1745.28|0
1596016800000|2020-07-29 10:00:00|1745.23|1745.23|1734.37|1734.37|1748.86|1748.86|1734.37|1734.37|0
1596020400000|2020-07-29 11:00:00|1731.48|1731.48|1744.65|1744.65|1745.08|1745.08|1731.48|1731.48|0
1596024000000|2020-07-29 12:00:00|1744.97|1744.97|1741.65|1741.65|1746.71|1746.71|1740.61|1740.61|0
1596027600000|2020-07-29 13:00:00|1742.29|1742.29|1748.53|1748.53|1753.24|1753.24|1741.75|1741.75|0
1596031200000|2020-07-29 14:00:00|1748.17|1748.17|1746|1746|1749.24|1749.24|1739.55|1739.55|0
1596034800000|2020-07-29 15:00:00|1745.68|1745.68|1744.39|1744.39|1750.61|1750.61|1744.22|1744.22|0
1596092400000|2020-07-30 07:00:00|1737.95|1737.95|1747.68|1747.68|1748.03|1748.03|1737.24|1737.24|0
1596096000000|2020-07-30 08:00:00|1748.75|1748.75|1745.19|1745.19|1750.15|1750.15|1743.38|1743.38|0
1596099600000|2020-07-30 09:00:00|1745.51|1745.51|1752.64|1752.64|1759.46|1759.46|1745.51|1745.51|0
1596103200000|2020-07-30 10:00:00|1752.46|1752.46|1749.91|1749.91|1761.52|1761.52|1747.51|1747.51|0
1596106800000|2020-07-30 11:00:00|1750.87|1750.87|1764.19|1764.19|1764.51|1764.51|1750.87|1750.87|0
1596110400000|2020-07-30 12:00:00|1764.83|1764.83|1746.2|1746.2|1765.01|1765.01|1746.2|1746.2|0
1596114000000|2020-07-30 13:00:00|1746.02|1746.02|1733.68|1733.68|1746.02|1746.02|1733.68|1733.68|0
1596117600000|2020-07-30 14:00:00|1733.5|1733.5|1735.66|1735.66|1737.28|1737.28|1726.65|1726.65|0
1596121200000|2020-07-30 15:00:00|1735.33|1735.33|1741.28|1741.28|1744.98|1744.98|1734.66|1734.66|0
1596178800000|2020-07-31 07:00:00|1737.01|1737.01|1747.16|1747.16|1752.89|1752.89|1730.98|1730.98|0
1596182400000|2020-07-31 08:00:00|1746.8|1746.8|1753.14|1753.14|1753.14|1753.14|1741.26|1741.26|0
1596186000000|2020-07-31 09:00:00|1752.17|1752.17|1747.2|1747.2|1754.71|1754.71|1747.2|1747.2|0
1596189600000|2020-07-31 10:00:00|1747.38|1747.38|1749.69|1749.69|1755.4|1755.4|1747.38|1747.38|0
1596193200000|2020-07-31 11:00:00|1744.88|1744.88|1743.51|1743.51|1752.45|1752.45|1740.98|1740.98|0
1596196800000|2020-07-31 12:00:00|1743.69|1743.69|1738.76|1738.76|1745.3|1745.3|1732.27|1732.27|0
1596200400000|2020-07-31 13:00:00|1739.3|1739.3|1733.62|1733.62|1745.24|1745.24|1731.98|1731.98|0
1596204000000|2020-07-31 14:00:00|1734.9|1734.9|1716.85|1716.85|1734.9|1734.9|1716.32|1716.32|0
1596207600000|2020-07-31 15:00:00|1715.89|1715.89|1713.17|1713.17|1718.53|1718.53|1709.95|1709.95|0
1596438000000|2020-08-03 07:00:00|1712.45|1712.45|1719.32|1719.32|1725.69|1725.69|1707.93|1707.93|0
1596441600000|2020-08-03 08:00:00|1720.6|1720.6|1720.37|1720.37|1733.6|1733.6|1714.31|1714.31|0
1596445200000|2020-08-03 09:00:00|1719.84|1719.84|1735.05|1735.05|1736.41|1736.41|1719.02|1719.02|0
1596448800000|2020-08-03 10:00:00|1734.87|1734.87|1742.85|1742.85|1746.76|1746.76|1734.23|1734.23|0
1596452400000|2020-08-03 11:00:00|1742.21|1742.21|1754.44|1754.44|1754.62|1754.62|1739.17|1739.17|0
1596456000000|2020-08-03 12:00:00|1754.62|1754.62|1753.69|1753.69|1756.84|1756.84|1751.73|1751.73|0
1596459600000|2020-08-03 13:00:00|1753.87|1753.87|1751.36|1751.36|1754.73|1754.73|1743.47|1743.47|0
1596463200000|2020-08-03 14:00:00|1751.04|1751.04|1761.16|1761.16|1766.52|1766.52|1751.04|1751.04|0
1596466800000|2020-08-03 15:00:00|1760.98|1760.98|1760.46|1760.46|1767.63|1767.63|1758.73|1758.73|0
1596524400000|2020-08-04 07:00:00|1785.97|1785.97|1770.79|1770.79|1794.83|1794.83|1769.19|1769.19|0
1596528000000|2020-08-04 08:00:00|1771.15|1771.15|1769.23|1769.23|1776.63|1776.63|1763.84|1763.84|0
1596531600000|2020-08-04 09:00:00|1768.91|1768.91|1761.49|1761.49|1770.41|1770.41|1761.49|1761.49|0
1596535200000|2020-08-04 10:00:00|1761.17|1761.17|1769.74|1769.74|1770.38|1770.38|1759.92|1759.92|0
1596538800000|2020-08-04 11:00:00|1770.22|1770.22|1780.74|1780.74|1781.1|1781.1|1766.66|1766.66|0
1596542400000|2020-08-04 12:00:00|1780.42|1780.42|1800.74|1800.74|1807.16|1807.16|1779.13|1779.13|0
1596546000000|2020-08-04 13:00:00|1800.38|1800.38|1803.62|1803.62|1805.24|1805.24|1799.89|1799.89|0
1596549600000|2020-08-04 14:00:00|1803.94|1803.94|1816.99|1816.99|1816.99|1816.99|1801.29|1801.29|0
1596553200000|2020-08-04 15:00:00|1816.63|1816.63|1814.88|1814.88|1821.2|1821.2|1811.68|1811.68|0
1596610800000|2020-08-05 07:00:00|1844.45|1844.45|1843.88|1843.88|1857.12|1857.12|1843.7|1843.7|0
1596614400000|2020-08-05 08:00:00|1843.52|1843.52|1842.9|1842.9|1846.27|1846.27|1829.88|1829.88|0
1596618000000|2020-08-05 09:00:00|1843.25|1843.25|1842.17|1842.17|1846.59|1846.59|1838.73|1838.73|0
1596621600000|2020-08-05 10:00:00|1843.07|1843.07|1836.22|1836.22|1845.49|1845.49|1832.13|1832.13|0
1596625200000|2020-08-05 11:00:00|1839.43|1839.43|1839.97|1839.97|1843.28|1843.28|1831.16|1831.16|0
1596628800000|2020-08-05 12:00:00|1839.43|1839.43|1838.51|1838.51|1840.51|1840.51|1833.3|1833.3|0
1596632400000|2020-08-05 13:00:00|1838.87|1838.87|1822.23|1822.23|1842.84|1842.84|1822.23|1822.23|0
1596636000000|2020-08-05 14:00:00|1821.87|1821.87|1836.49|1836.49|1837.39|1837.39|1821.87|1821.87|0
1596639600000|2020-08-05 15:00:00|1836.85|1836.85|1840.76|1840.76|1841.82|1841.82|1835.85|1835.85|0
1596697200000|2020-08-06 07:00:00|1825.3|1825.3|1824.28|1824.28|1835.25|1835.25|1822.49|1822.49|0
1596700800000|2020-08-06 08:00:00|1825.18|1825.18|1828.51|1828.51|1836.84|1836.84|1819.4|1819.4|0
1596704400000|2020-08-06 09:00:00|1827.98|1827.98|1826.51|1826.51|1830.37|1830.37|1823.87|1823.87|0
1596708000000|2020-08-06 10:00:00|1825.22|1825.22|1804.11|1804.11|1825.22|1825.22|1802.97|1802.97|0
1596711600000|2020-08-06 11:00:00|1804.29|1804.29|1808.73|1808.73|1808.73|1808.73|1798.4|1798.4|0
1596715200000|2020-08-06 12:00:00|1807.83|1807.83|1825.51|1825.51|1825.51|1825.51|1804.83|1804.83|0
1596718800000|2020-08-06 13:00:00|1826.04|1826.04|1821.17|1821.17|1826.4|1826.4|1812.32|1812.32|0
1596722400000|2020-08-06 14:00:00|1820.85|1820.85|1835.75|1835.75|1836.71|1836.71|1820.85|1820.85|0
1596726000000|2020-08-06 15:00:00|1835.92|1835.92|1837.34|1837.34|1839.58|1839.58|1831.94|1831.94|0
1596783600000|2020-08-07 07:00:00|1813.18|1813.18|1829.34|1829.34|1832.96|1832.96|1813.18|1813.18|0
1596787200000|2020-08-07 08:00:00|1834.15|1834.15|1828.89|1828.89|1838.55|1838.55|1828.18|1828.18|0
1596790800000|2020-08-07 09:00:00|1829.06|1829.06|1834.53|1834.53|1835.24|1835.24|1825.13|1825.13|0
1596794400000|2020-08-07 10:00:00|1835.17|1835.17|1839.31|1839.31|1839.49|1839.49|1833.38|1833.38|0
1596798000000|2020-08-07 11:00:00|1838.23|1838.23|1843.4|1843.4|1843.4|1843.4|1833.71|1833.71|0
1596801600000|2020-08-07 12:00:00|1843.73|1843.73|1843.6|1843.6|1848.94|1848.94|1841.11|1841.11|0
1596805200000|2020-08-07 13:00:00|1843.28|1843.28|1844.14|1844.14|1847.42|1847.42|1837.96|1837.96|0
1596808800000|2020-08-07 14:00:00|1843.5|1843.5|1848.64|1848.64|1851.78|1851.78|1842.79|1842.79|0
1596812400000|2020-08-07 15:00:00|1848.96|1848.96|1844.91|1844.91|1851.57|1851.57|1842.21|1842.21|0
1597042800000|2020-08-10 07:00:00|1886.71|1886.71|1898.03|1898.03|1907.22|1907.22|1884.92|1884.92|0
1597046400000|2020-08-10 08:00:00|1897.49|1897.49|1896.47|1896.47|1898.09|1898.09|1880.07|1880.07|0
1597050000000|2020-08-10 09:00:00|1897.12|1897.12|1912.79|1912.79|1913.32|1913.32|1894.11|1894.11|0
1597053600000|2020-08-10 10:00:00|1912.97|1912.97|1915.06|1915.06|1917.39|1917.39|1907.11|1907.11|0
1597057200000|2020-08-10 11:00:00|1919.54|1919.54|1903.57|1903.57|1921.02|1921.02|1899.11|1899.11|0
1597060800000|2020-08-10 12:00:00|1904.53|1904.53|1905.07|1905.07|1908.29|1908.29|1902.29|1902.29|0
1597064400000|2020-08-10 13:00:00|1906.5|1906.5|1910.57|1910.57|1915.96|1915.96|1905.06|1905.06|0
1597068000000|2020-08-10 14:00:00|1910.75|1910.75|1914.98|1914.98|1919.25|1919.25|1910.05|1910.05|0
1597071600000|2020-08-10 15:00:00|1914.8|1914.8|1926.23|1926.23|1929.08|1929.08|1913.38|1913.38|0
1597129200000|2020-08-11 07:00:00|1960.91|1960.91|1975.64|1975.64|1985.81|1985.81|1960.91|1960.91|0
1597132800000|2020-08-11 08:00:00|1975|1975|1993.42|1993.42|1996.46|1996.46|1970.08|1970.08|0
1597136400000|2020-08-11 09:00:00|1994.7|1994.7|1998.56|1998.56|2004.49|2004.49|1991.79|1991.79|0
1597140000000|2020-08-11 10:00:00|1998.2|1998.2|2019.62|2019.62|2019.62|2019.62|1996.09|1996.09|0
1597143600000|2020-08-11 11:00:00|2020.9|2020.9|2009|2009|2023.32|2023.32|2006.85|2006.85|0
1597147200000|2020-08-11 12:00:00|2007.92|2007.92|2010.8|2010.8|2014.44|2014.44|2006.22|2006.22|0
1597150800000|2020-08-11 13:00:00|2011.15|2011.15|2015.15|2015.15|2018.08|2018.08|2006.96|2006.96|0
1597154400000|2020-08-11 14:00:00|2015.47|2015.47|2042.61|2042.61|2044.02|2044.02|2015.47|2015.47|0
1597158000000|2020-08-11 15:00:00|2041.65|2041.65|2048.84|2048.84|2053.43|2053.43|2041.65|2041.65|0
1597215600000|2020-08-12 07:00:00|2047.05|2047.05|2052.95|2052.95|2056.66|2056.66|2042.46|2042.46|0
1597219200000|2020-08-12 08:00:00|2054.02|2054.02|2061.81|2061.81|2061.81|2061.81|2044.87|2044.87|0
1597222800000|2020-08-12 09:00:00|2061.1|2061.1|2059.34|2059.34|2065.04|2065.04|2057.57|2057.57|0
1597226400000|2020-08-12 10:00:00|2059.67|2059.67|2052|2052|2060.26|2060.26|2049.19|2049.19|0
1597230000000|2020-08-12 11:00:00|2051.03|2051.03|2062.1|2062.1|2062.82|2062.82|2043.29|2043.29|0
1597233600000|2020-08-12 12:00:00|2062.74|2062.74|2072.5|2072.5|2073.73|2073.73|2062.1|2062.1|0
1597237200000|2020-08-12 13:00:00|2071.79|2071.79|2072.09|2072.09|2077.96|2077.96|2071.24|2071.24|0
1597240800000|2020-08-12 14:00:00|2072.73|2072.73|2078.06|2078.06|2084.98|2084.98|2071.16|2071.16|0
1597244400000|2020-08-12 15:00:00|2078.38|2078.38|2079.04|2079.04|2082.76|2082.76|2077.6|2077.6|0
1597302000000|2020-08-13 07:00:00|2075.51|2075.51|2096.59|2096.59|2098.69|2098.69|2074.45|2074.45|0
1597305600000|2020-08-13 08:00:00|2096.94|2096.94|2108.36|2108.36|2111.17|2111.17|2094.13|2094.13|0
1597309200000|2020-08-13 09:00:00|2108.72|2108.72|2114.95|2114.95|2116.83|2116.83|2108.65|2108.65|0
1597312800000|2020-08-13 10:00:00|2115.67|2115.67|2106.44|2106.44|2119.57|2119.57|2105.8|2105.8|0
1597316400000|2020-08-13 11:00:00|2105.47|2105.47|2111.73|2111.73|2112.41|2112.41|2105.11|2105.11|0
1597320000000|2020-08-13 12:00:00|2113.02|2113.02|2109.8|2109.8|2117.67|2117.67|2109.8|2109.8|0
1597323600000|2020-08-13 13:00:00|2108.84|2108.84|2114.75|2114.75|2115.11|2115.11|2107.67|2107.67|0
1597327200000|2020-08-13 14:00:00|2113.47|2113.47|2107.82|2107.82|2117.28|2117.28|2107.39|2107.39|0
1597330800000|2020-08-13 15:00:00|2107.34|2107.34|2100.34|2100.34|2107.34|2107.34|2099.01|2099.01|0
1597388400000|2020-08-14 07:00:00|2079.38|2079.38|2078.68|2078.68|2083.27|2083.27|2070.14|2070.14|0
1597392000000|2020-08-14 08:00:00|2078.32|2078.32|2074.79|2074.79|2083.52|2083.52|2071.15|2071.15|0
1597395600000|2020-08-14 09:00:00|2074.43|2074.43|2071.93|2071.93|2077.32|2077.32|2066.81|2066.81|0
1597399200000|2020-08-14 10:00:00|2072.29|2072.29|2080.97|2080.97|2082.25|2082.25|2070.65|2070.65|0
1597402800000|2020-08-14 11:00:00|2078.82|2078.82|2076.01|2076.01|2081.69|2081.69|2072.51|2072.51|0
1597406400000|2020-08-14 12:00:00|2076.33|2076.33|2068.16|2068.16|2078.93|2078.93|2067.8|2067.8|0
1597410000000|2020-08-14 13:00:00|2068.51|2068.51|2069.41|2069.41|2076.99|2076.99|2062.95|2062.95|0
1597413600000|2020-08-14 14:00:00|2070.37|2070.37|2072.58|2072.58|2075.26|2075.26|2065.58|2065.58|0
1597417200000|2020-08-14 15:00:00|2072.94|2072.94|2071.9|2071.9|2078.77|2078.77|2071.73|2071.73|0
1597647600000|2020-08-17 07:00:00|2050.88|2050.88|2070.19|2070.19|2071.87|2071.87|2048.99|2048.99|0
1597651200000|2020-08-17 08:00:00|2068.76|2068.76|2062.65|2062.65|2069.08|2069.08|2056.48|2056.48|0
1597654800000|2020-08-17 09:00:00|2063.72|2063.72|2056.94|2056.94|2067.46|2067.46|2055.83|2055.83|0
1597658400000|2020-08-17 10:00:00|2057.26|2057.26|2062.46|2062.46|2070.47|2070.47|2057.26|2057.26|0
1597662000000|2020-08-17 11:00:00|2061.49|2061.49|2058.53|2058.53|2064.97|2064.97|2055.36|2055.36|0
1597665600000|2020-08-17 12:00:00|2058.85|2058.85|2057.94|2057.94|2062.43|2062.43|2057.06|2057.06|0
1597669200000|2020-08-17 13:00:00|2058.26|2058.26|2064.03|2064.03|2064.03|2064.03|2052.86|2052.86|0
1597672800000|2020-08-17 14:00:00|2064.39|2064.39|2062.5|2062.5|2065.64|2065.64|2060.71|2060.71|0
1597676400000|2020-08-17 15:00:00|2063.22|2063.22|2071.61|2071.61|2071.61|2071.61|2061.29|2061.29|0
1597734000000|2020-08-18 07:00:00|2040.77|2040.77|2050.6|2050.6|2054.16|2054.16|2036.26|2036.26|0
1597737600000|2020-08-18 08:00:00|2050.24|2050.24|2056.72|2056.72|2056.72|2056.72|2048.73|2048.73|0
1597741200000|2020-08-18 09:00:00|2058.33|2058.33|2052.07|2052.07|2059.12|2059.12|2049.31|2049.31|0
1597744800000|2020-08-18 10:00:00|2052.42|2052.42|2049.63|2049.63|2056.33|2056.33|2043.2|2043.2|0
1597748400000|2020-08-18 11:00:00|2048.91|2048.91|2027.76|2027.76|2048.91|2048.91|2026.25|2026.25|0
1597752000000|2020-08-18 12:00:00|2028.4|2028.4|2020.72|2020.72|2030.22|2030.22|2020.72|2020.72|0
1597755600000|2020-08-18 13:00:00|2020.4|2020.4|2011.08|2011.08|2021.4|2021.4|2009.08|2009.08|0
1597759200000|2020-08-18 14:00:00|2010.12|2010.12|2006.77|2006.77|2010.69|2010.69|2002.68|2002.68|0
1597762800000|2020-08-18 15:00:00|2007.13|2007.13|2007.89|2007.89|2012.05|2012.05|1994.99|1994.99|0
1597820400000|2020-08-19 07:00:00|2016.34|2016.34|2004.07|2004.07|2016.34|2016.34|1995.38|1995.38|0
1597824000000|2020-08-19 08:00:00|2001.5|2001.5|2010.93|2010.93|2013.63|2013.63|1998.61|1998.61|0
1597827600000|2020-08-19 09:00:00|2011.29|2011.29|2013.35|2013.35|2019.82|2019.82|2010.97|2010.97|0
1597831200000|2020-08-19 10:00:00|2013.83|2013.83|2018.8|2018.8|2018.8|2018.8|2009.1|2009.1|0
1597834800000|2020-08-19 11:00:00|2018.16|2018.16|2012.9|2012.9|2019.77|2019.77|2012.14|2012.14|0
1597838400000|2020-08-19 12:00:00|2013.54|2013.54|2015.23|2015.23|2017.93|2017.93|2010.38|2010.38|0
1597842000000|2020-08-19 13:00:00|2014.91|2014.91|2013.13|2013.13|2016.06|2016.06|2004|2004|0
1597845600000|2020-08-19 14:00:00|2012.42|2012.42|2024.69|2024.69|2024.69|2024.69|2012.42|2012.42|0
1597849200000|2020-08-19 15:00:00|2024.37|2024.37|2020.58|2020.58|2025.61|2025.61|2019.9|2019.9|0
1597906800000|2020-08-20 07:00:00|2014.54|2014.54|2002.44|2002.44|2020.2|2020.2|2002.44|2002.44|0
1597910400000|2020-08-20 08:00:00|2001.16|2001.16|2004.31|2004.31|2007.58|2007.58|1999.06|1999.06|0
1597914000000|2020-08-20 09:00:00|2003.59|2003.59|1996.61|1996.61|2007.69|2007.69|1996.61|1996.61|0
1597917600000|2020-08-20 10:00:00|1997.25|1997.25|1994.08|1994.08|2000.63|2000.63|1994.08|1994.08|0
1597921200000|2020-08-20 11:00:00|1994.62|1994.62|1989.08|1989.08|2002.5|2002.5|1989.08|1989.08|0
1597924800000|2020-08-20 12:00:00|1989.61|1989.61|1987.74|1987.74|1994.5|1994.5|1983.5|1983.5|0
1597928400000|2020-08-20 13:00:00|1987.38|1987.38|1982.6|1982.6|1987.74|1987.74|1978.51|1978.51|0
1597932000000|2020-08-20 14:00:00|1982.27|1982.27|1984.83|1984.83|1987.36|1987.36|1978.25|1978.25|0
1597935600000|2020-08-20 15:00:00|1984.65|1984.65|1984.79|1984.79|1987.08|1987.08|1982.47|1982.47|0
1597993200000|2020-08-21 07:00:00|1994.92|1994.92|1974.87|1974.87|1994.92|1994.92|1973.66|1973.66|0
1597996800000|2020-08-21 08:00:00|1974.51|1974.51|1959.6|1959.6|1974.51|1974.51|1959.6|1959.6|0
1598000400000|2020-08-21 09:00:00|1958.88|1958.88|1949.29|1949.29|1960.04|1960.04|1948.75|1948.75|0
1598004000000|2020-08-21 10:00:00|1949.47|1949.47|1953.53|1953.53|1954.07|1954.07|1947.1|1947.1|0
1598007600000|2020-08-21 11:00:00|1957.38|1957.38|1943.57|1943.57|1960.95|1960.95|1943.57|1943.57|0
1598011200000|2020-08-21 12:00:00|1943.21|1943.21|1926.24|1926.24|1945.02|1945.02|1926.24|1926.24|0
1598014800000|2020-08-21 13:00:00|1925.92|1925.92|1957.33|1957.33|1957.65|1957.65|1925.92|1925.92|0
1598018400000|2020-08-21 14:00:00|1957.65|1957.65|1949.76|1949.76|1960.44|1960.44|1948.47|1948.47|0
1598022000000|2020-08-21 15:00:00|1950.4|1950.4|1953.94|1953.94|1958.02|1958.02|1949.71|1949.71|0
1598252400000|2020-08-24 07:00:00|1958.52|1958.52|1952.77|1952.77|1959.89|1959.89|1950.18|1950.18|0
1598256000000|2020-08-24 08:00:00|1954.05|1954.05|1959.07|1959.07|1963.53|1963.53|1948.2|1948.2|0
1598259600000|2020-08-24 09:00:00|1958.71|1958.71|1948.21|1948.21|1959.71|1959.71|1948.03|1948.03|0
1598263200000|2020-08-24 10:00:00|1947.85|1947.85|1953.67|1953.67|1954.17|1954.17|1944.89|1944.89|0
1598266800000|2020-08-24 11:00:00|1953.31|1953.31|1947.53|1947.53|1957.03|1957.03|1945.99|1945.99|0
1598270400000|2020-08-24 12:00:00|1947.17|1947.17|1942.4|1942.4|1947.17|1947.17|1941.14|1941.14|0
1598274000000|2020-08-24 13:00:00|1942.22|1942.22|1945.1|1945.1|1946.18|1946.18|1932.51|1932.51|0
1598277600000|2020-08-24 14:00:00|1945.74|1945.74|1949.84|1949.84|1950.45|1950.45|1942.21|1942.21|0
1598281200000|2020-08-24 15:00:00|1950.48|1950.48|1960.86|1960.86|1960.86|1960.86|1950.03|1950.03|0
1598338800000|2020-08-25 07:00:00|1965.44|1965.44|1951.35|1951.35|1967.08|1967.08|1947.91|1947.91|0
1598342400000|2020-08-25 08:00:00|1950.39|1950.39|1953.91|1953.91|1955.31|1955.31|1944.14|1944.14|0
1598346000000|2020-08-25 09:00:00|1953.38|1953.38|1954.99|1954.99|1960.27|1960.27|1952.7|1952.7|0
1598349600000|2020-08-25 10:00:00|1955.31|1955.31|1953.05|1953.05|1959.07|1959.07|1953.05|1953.05|0
1598353200000|2020-08-25 11:00:00|1954.48|1954.48|1940.86|1940.86|1955.97|1955.97|1940.86|1940.86|0
1598356800000|2020-08-25 12:00:00|1941.18|1941.18|1938.25|1938.25|1950.58|1950.58|1936.89|1936.89|0
1598360400000|2020-08-25 13:00:00|1938.79|1938.79|1932.93|1932.93|1941.65|1941.65|1928.43|1928.43|0
1598364000000|2020-08-25 14:00:00|1932.39|1932.39|1933.65|1933.65|1936.51|1936.51|1925.62|1925.62|0
1598367600000|2020-08-25 15:00:00|1933.83|1933.83|1922.39|1922.39|1934.18|1934.18|1922.07|1922.07|0
1598425200000|2020-08-26 07:00:00|1901.5|1901.5|1895.64|1895.64|1910.65|1910.65|1891.31|1891.31|0
1598428800000|2020-08-26 08:00:00|1895.28|1895.28|1899.52|1899.52|1904.3|1904.3|1895.28|1895.28|0
1598432400000|2020-08-26 09:00:00|1898.88|1898.88|1898.65|1898.65|1904.15|1904.15|1896.48|1896.48|0
1598436000000|2020-08-26 10:00:00|1898.97|1898.97|1897.49|1897.49|1900.12|1900.12|1893.26|1893.26|0
1598439600000|2020-08-26 11:00:00|1897.17|1897.17|1890.28|1890.28|1904.38|1904.38|1889.37|1889.37|0
1598443200000|2020-08-26 12:00:00|1890.6|1890.6|1894.93|1894.93|1896.99|1896.99|1889.8|1889.8|0
1598446800000|2020-08-26 13:00:00|1894.03|1894.03|1890.22|1890.22|1898.03|1898.03|1884.94|1884.94|0
1598450400000|2020-08-26 14:00:00|1890.04|1890.04|1895.53|1895.53|1895.85|1895.85|1885.25|1885.25|0
1598454000000|2020-08-26 15:00:00|1895.35|1895.35|1900.91|1900.91|1904.73|1904.73|1895.35|1895.35|0
1598511600000|2020-08-27 07:00:00|1911.58|1911.58|1910.03|1910.03|1915.67|1915.67|1903.05|1903.05|0
1598515200000|2020-08-27 08:00:00|1909.5|1909.5|1909.6|1909.6|1909.81|1909.81|1904.71|1904.71|0
1598518800000|2020-08-27 09:00:00|1909.78|1909.78|1915.64|1915.64|1917|1917|1909.24|1909.24|0
1598522400000|2020-08-27 10:00:00|1915.82|1915.82|1919.48|1919.48|1926.8|1926.8|1915.64|1915.64|0
1598526000000|2020-08-27 11:00:00|1919.96|1919.96|1921.4|1921.4|1924|1924|1913.1|1913.1|0
1598529600000|2020-08-27 12:00:00|1921.57|1921.57|1915.42|1915.42|1922.22|1922.22|1914.6|1914.6|0
1598533200000|2020-08-27 13:00:00|1915.24|1915.24|1916.09|1916.09|1918.2|1918.2|1909.59|1909.59|0
1598536800000|2020-08-27 14:00:00|1915.91|1915.91|1914.05|1914.05|1915.91|1915.91|1906.65|1906.65|0
1598540400000|2020-08-27 15:00:00|1913.69|1913.69|1914.91|1914.91|1916.17|1916.17|1909.56|1909.56|0
1598598000000|2020-08-28 07:00:00|1925.32|1925.32|1926.41|1926.41|1929.09|1929.09|1918.42|1918.42|0
1598601600000|2020-08-28 08:00:00|1927.49|1927.49|1924.62|1924.62|1934.06|1934.06|1920.71|1920.71|0
1598605200000|2020-08-28 09:00:00|1925.58|1925.58|1928.68|1928.68|1930.37|1930.37|1920.93|1920.93|0
1598608800000|2020-08-28 10:00:00|1929.64|1929.64|1927.03|1927.03|1929.97|1929.97|1922.64|1922.64|0
1598612400000|2020-08-28 11:00:00|1926.07|1926.07|1925.18|1925.18|1933.47|1933.47|1924.5|1924.5|0
1598616000000|2020-08-28 12:00:00|1925.5|1925.5|1918.13|1918.13|1929.12|1929.12|1917.77|1917.77|0
1598619600000|2020-08-28 13:00:00|1918.49|1918.49|1925.3|1925.3|1929.61|1929.61|1918.49|1918.49|0
1598623200000|2020-08-28 14:00:00|1925.12|1925.12|1919.65|1919.65|1925.83|1925.83|1915.65|1915.65|0
1598626800000|2020-08-28 15:00:00|1920.01|1920.01|1923.6|1923.6|1926.6|1926.6|1920.01|1920.01|0
1598943600000|2020-09-01 07:00:00|1913.53|1913.53|1907.97|1907.97|1922.59|1922.59|1907.94|1907.94|0
1598947200000|2020-09-01 08:00:00|1908.5|1908.5|1904.75|1904.75|1912.82|1912.82|1903.85|1903.85|0
1598950800000|2020-09-01 09:00:00|1904.43|1904.43|1900.7|1900.7|1909.25|1909.25|1899.53|1899.53|0
1598954400000|2020-09-01 10:00:00|1901.67|1901.67|1900.91|1900.91|1906.74|1906.74|1897.99|1897.99|0
1598958000000|2020-09-01 11:00:00|1899.63|1899.63|1892.57|1892.57|1903.05|1903.05|1889.99|1889.99|0
1598961600000|2020-09-01 12:00:00|1893.53|1893.53|1881.53|1881.53|1897.39|1897.39|1881.53|1881.53|0
1598965200000|2020-09-01 13:00:00|1881.89|1881.89|1890.35|1890.35|1890.35|1890.35|1877.03|1877.03|0
1598968800000|2020-09-01 14:00:00|1890.67|1890.67|1902.5|1902.5|1906.26|1906.26|1890.67|1890.67|0
1598972400000|2020-09-01 15:00:00|1902.32|1902.32|1901.85|1901.85|1907.3|1907.3|1897.77|1897.77|0
1599030000000|2020-09-02 07:00:00|1923.42|1923.42|1919.44|1919.44|1931.92|1931.92|1919.44|1919.44|0
1599033600000|2020-09-02 08:00:00|1919.26|1919.26|1934.28|1934.28|1934.28|1934.28|1914.12|1914.12|0
1599037200000|2020-09-02 09:00:00|1933.96|1933.96|1945.69|1945.69|1946.14|1946.14|1933.96|1933.96|0
1599040800000|2020-09-02 10:00:00|1946.01|1946.01|1940.67|1940.67|1946.01|1946.01|1935.41|1935.41|0
1599044400000|2020-09-02 11:00:00|1939.06|1939.06|1935.85|1935.85|1942.92|1942.92|1935.85|1935.85|0
1599048000000|2020-09-02 12:00:00|1936.21|1936.21|1916.42|1916.42|1936.71|1936.71|1915.28|1915.28|0
1599051600000|2020-09-02 13:00:00|1916.96|1916.96|1913.2|1913.2|1921.02|1921.02|1912.14|1912.14|0
1599055200000|2020-09-02 14:00:00|1913.84|1913.84|1913.34|1913.34|1916.81|1916.81|1907.03|1907.03|0
1599058800000|2020-09-02 15:00:00|1913.88|1913.88|1912.41|1912.41|1916.34|1916.34|1908.1|1908.1|0
1599116400000|2020-09-03 07:00:00|1931.53|1931.53|1934.77|1934.77|1943.27|1943.27|1928.81|1928.81|0
1599120000000|2020-09-03 08:00:00|1937.98|1937.98|1936.39|1936.39|1947.74|1947.74|1936.39|1936.39|0
1599123600000|2020-09-03 09:00:00|1936.03|1936.03|1931.11|1931.11|1944.1|1944.1|1929.68|1929.68|0
1599127200000|2020-09-03 10:00:00|1930.93|1930.93|1927.78|1927.78|1936.87|1936.87|1927.78|1927.78|0
1599130800000|2020-09-03 11:00:00|1926.17|1926.17|1917.9|1917.9|1931.52|1931.52|1917.11|1917.11|0
1599134400000|2020-09-03 12:00:00|1919.5|1919.5|1923.89|1923.89|1929.32|1929.32|1919.18|1919.18|0
1599138000000|2020-09-03 13:00:00|1922.93|1922.93|1912.73|1912.73|1925.93|1925.93|1912.44|1912.44|0
1599141600000|2020-09-03 14:00:00|1913.05|1913.05|1899.87|1899.87|1915.19|1915.19|1897.23|1897.23|0
1599145200000|2020-09-03 15:00:00|1899.34|1899.34|1896.18|1896.18|1901.5|1901.5|1891.65|1891.65|0
1599202800000|2020-09-04 07:00:00|1900.49|1900.49|1912.7|1912.7|1914.67|1914.67|1897.13|1897.13|0
1599206400000|2020-09-04 08:00:00|1913.66|1913.66|1904.13|1904.13|1915.59|1915.59|1904.13|1904.13|0
1599210000000|2020-09-04 09:00:00|1903.8|1903.8|1906.06|1906.06|1908.3|1908.3|1903.48|1903.48|0
1599213600000|2020-09-04 10:00:00|1907.34|1907.34|1904.9|1904.9|1910.54|1910.54|1904.08|1904.08|0
1599217200000|2020-09-04 11:00:00|1909.07|1909.07|1903.32|1903.32|1912.68|1912.68|1901.04|1901.04|0
1599220800000|2020-09-04 12:00:00|1903.96|1903.96|1905.59|1905.59|1911.31|1911.31|1903.96|1903.96|0
1599224400000|2020-09-04 13:00:00|1905.91|1905.91|1903.26|1903.26|1910.95|1910.95|1902.27|1902.27|0
1599228000000|2020-09-04 14:00:00|1903.44|1903.44|1896.35|1896.35|1905.74|1905.74|1887.46|1887.46|0
1599231600000|2020-09-04 15:00:00|1896.53|1896.53|1890.56|1890.56|1896.53|1896.53|1887.09|1887.09|0
1599462000000|2020-09-07 07:00:00|1906.81|1906.81|1909.01|1909.01|1912.96|1912.96|1901.99|1901.99|0
1599465600000|2020-09-07 08:00:00|1909.19|1909.19|1913.02|1913.02|1917.58|1917.58|1908.43|1908.43|0
1599469200000|2020-09-07 09:00:00|1912.67|1912.67|1914.9|1914.9|1918.02|1918.02|1910.76|1910.76|0
1599472800000|2020-09-07 10:00:00|1913.94|1913.94|1917.15|1917.15|1925.29|1925.29|1913.82|1913.82|0
1599476400000|2020-09-07 11:00:00|1918.43|1918.43|1913.09|1913.09|1918.43|1918.43|1911.81|1911.81|0
1599480000000|2020-09-07 12:00:00|1913.27|1913.27|1913.88|1913.88|1916.49|1916.49|1910.56|1910.56|0
1599483600000|2020-09-07 13:00:00|1914.2|1914.2|1917.78|1917.78|1919.77|1919.77|1911.99|1911.99|0
1599487200000|2020-09-07 14:00:00|1917.45|1917.45|1921.28|1921.28|1923.87|1923.87|1917.45|1917.45|0
1599490800000|2020-09-07 15:00:00|1921.64|1921.64|1917.04|1917.04|1924.21|1924.21|1914.39|1914.39|0
1599548400000|2020-09-08 07:00:00|1965.11|1965.11|2002.95|2002.95|2005.41|2005.41|1963.32|1963.32|0
1599552000000|2020-09-08 08:00:00|2003.85|2003.85|2010.48|2010.48|2014.21|2014.21|1993.41|1993.41|0
1599555600000|2020-09-08 09:00:00|2011.56|2011.56|2006.27|2006.27|2040.1|2040.1|2003.92|2003.92|0
1599559200000|2020-09-08 10:00:00|2006.62|2006.62|2019.24|2019.24|2024.61|2024.61|2002.19|2002.19|0
1599562800000|2020-09-08 11:00:00|2018.6|2018.6|2027.74|2027.74|2034.88|2034.88|2015.48|2015.48|0
1599566400000|2020-09-08 12:00:00|2029.68|2029.68|2043.91|2043.91|2047.07|2047.07|2023.5|2023.5|0
1599570000000|2020-09-08 13:00:00|2042.83|2042.83|2050.63|2050.63|2057.59|2057.59|2022.24|2022.24|0
1599573600000|2020-09-08 14:00:00|2047.76|2047.76|2069.5|2069.5|2079.26|2079.26|2036.05|2036.05|0
1599577200000|2020-09-08 15:00:00|2068.86|2068.86|2080.9|2080.9|2080.9|2080.9|2064.79|2064.79|0
1599634800000|2020-09-09 07:00:00|2057.23|2057.23|2040.93|2040.93|2057.23|2057.23|2040.57|2040.57|0
1599638400000|2020-09-09 08:00:00|2040.57|2040.57|2037.46|2037.46|2053.02|2053.02|2036.4|2036.4|0
1599642000000|2020-09-09 09:00:00|2036.38|2036.38|2034.26|2034.26|2044.59|2044.59|2029.18|2029.18|0
1599645600000|2020-09-09 10:00:00|2034.97|2034.97|2012.15|2012.15|2035.69|2035.69|2006.64|2006.64|0
1599649200000|2020-09-09 11:00:00|2013.12|2013.12|2036.55|2036.55|2037.26|2037.26|2010.63|2010.63|0
1599652800000|2020-09-09 12:00:00|2036.9|2036.9|2025.81|2025.81|2038.08|2038.08|2025.17|2025.17|0
1599656400000|2020-09-09 13:00:00|2025.49|2025.49|2032.72|2032.72|2033.48|2033.48|2018.02|2018.02|0
1599660000000|2020-09-09 14:00:00|2033.04|2033.04|2044.97|2044.97|2047.17|2047.17|2032.77|2032.77|0
1599663600000|2020-09-09 15:00:00|2045.29|2045.29|2052.59|2052.59|2052.59|2052.59|2045.29|2045.29|0
1599721200000|2020-09-10 07:00:00|2070.62|2070.62|2077.77|2077.77|2081|2081|2065.62|2065.62|0
1599724800000|2020-09-10 08:00:00|2077.13|2077.13|2085.69|2085.69|2088.58|2088.58|2074.64|2074.64|0
1599728400000|2020-09-10 09:00:00|2084.73|2084.73|2101.9|2101.9|2103.33|2103.33|2084.37|2084.37|0
1599732000000|2020-09-10 10:00:00|2100.83|2100.83|2091.42|2091.42|2103.62|2103.62|2091.03|2091.03|0
1599735600000|2020-09-10 11:00:00|2090.13|2090.13|2083.66|2083.66|2093.74|2093.74|2080.9|2080.9|0
1599739200000|2020-09-10 12:00:00|2083.98|2083.98|2072.77|2072.77|2087.9|2087.9|2071.7|2071.7|0
1599742800000|2020-09-10 13:00:00|2073.49|2073.49|2077.18|2077.18|2081.72|2081.72|2068.85|2068.85|0
1599746400000|2020-09-10 14:00:00|2076.54|2076.54|2060.92|2060.92|2088.26|2088.26|2059.28|2059.28|0
1599750000000|2020-09-10 15:00:00|2061.56|2061.56|2060.56|2060.56|2063.31|2063.31|2055.83|2055.83|0
1599807600000|2020-09-11 07:00:00|2083.2|2083.2|2097.76|2097.76|2102.99|2102.99|2083.2|2083.2|0
1599811200000|2020-09-11 08:00:00|2098.84|2098.84|2113.1|2113.1|2119.61|2119.61|2097.95|2097.95|0
1599814800000|2020-09-11 09:00:00|2112.75|2112.75|2112.01|2112.01|2121.85|2121.85|2097.62|2097.62|0
1599818400000|2020-09-11 10:00:00|2111.53|2111.53|2098.27|2098.27|2111.53|2111.53|2091.55|2091.55|0
1599822000000|2020-09-11 11:00:00|2098.99|2098.99|2094.26|2094.26|2103.57|2103.57|2090.75|2090.75|0
1599825600000|2020-09-11 12:00:00|2095.23|2095.23|2102.28|2102.28|2106.56|2106.56|2094.58|2094.58|0
1599829200000|2020-09-11 13:00:00|2102.64|2102.64|2110.52|2110.52|2117.81|2117.81|2102.64|2102.64|0
1599832800000|2020-09-11 14:00:00|2111.16|2111.16|2114.37|2114.37|2116.31|2116.31|2110.67|2110.67|0
1599836400000|2020-09-11 15:00:00|2115.01|2115.01|2120.14|2120.14|2124.2|2124.2|2114.37|2114.37|0
1600066800000|2020-09-14 07:00:00|2099.99|2099.99|2092.44|2092.44|2101.92|2101.92|2089.12|2089.12|0
1600070400000|2020-09-14 08:00:00|2092.8|2092.8|2084.37|2084.37|2102.46|2102.46|2081.94|2081.94|0
1600074000000|2020-09-14 09:00:00|2084.69|2084.69|2084.2|2084.2|2091.31|2091.31|2081.56|2081.56|0
1600077600000|2020-09-14 10:00:00|2083.88|2083.88|2086.03|2086.03|2088.48|2088.48|2081.64|2081.64|0
1600081200000|2020-09-14 11:00:00|2085.06|2085.06|2089.1|2089.1|2095.62|2095.62|2085.06|2085.06|0
1600084800000|2020-09-14 12:00:00|2090.07|2090.07|2088.57|2088.57|2093.04|2093.04|2084.94|2084.94|0
1600088400000|2020-09-14 13:00:00|2089.28|2089.28|2080.36|2080.36|2092.64|2092.64|2080.36|2080.36|0
1600092000000|2020-09-14 14:00:00|2079.87|2079.87|2070.98|2070.98|2079.87|2079.87|2065.9|2065.9|0
1600095600000|2020-09-14 15:00:00|2071.34|2071.34|2076.02|2076.02|2076.34|2076.34|2069.37|2069.37|0
1600153200000|2020-09-15 07:00:00|2100.23|2100.23|2092.51|2092.51|2103.82|2103.82|2083.79|2083.79|0
1600156800000|2020-09-15 08:00:00|2092.15|2092.15|2095.57|2095.57|2107.33|2107.33|2092.15|2092.15|0
1600160400000|2020-09-15 09:00:00|2096.28|2096.28|2093.22|2093.22|2102.33|2102.33|2092.86|2092.86|0
1600164000000|2020-09-15 10:00:00|2092.58|2092.58|2095.9|2095.9|2098.01|2098.01|2085.05|2085.05|0
1600167600000|2020-09-15 11:00:00|2097.33|2097.33|2093.51|2093.51|2097.69|2097.69|2089.82|2089.82|0
1600171200000|2020-09-15 12:00:00|2093.19|2093.19|2088.22|2088.22|2093.19|2093.19|2085.51|2085.51|0
1600174800000|2020-09-15 13:00:00|2088.54|2088.54|2074.41|2074.41|2090.02|2090.02|2074.41|2074.41|0
1600178400000|2020-09-15 14:00:00|2073.69|2073.69|2079.97|2079.97|2080.29|2080.29|2072.2|2072.2|0
1600182000000|2020-09-15 15:00:00|2080.68|2080.68|2084.4|2084.4|2085.43|2085.43|2079.61|2079.61|0
1600239600000|2020-09-16 07:00:00|2082.42|2082.42|2093.89|2093.89|2093.89|2093.89|2079.82|2079.82|0
1600243200000|2020-09-16 08:00:00|2094.53|2094.53|2091.05|2091.05|2095.64|2095.64|2088.96|2088.96|0
1600246800000|2020-09-16 09:00:00|2090.7|2090.7|2099|2099|2100.68|2100.68|2090.6|2090.6|0
1600250400000|2020-09-16 10:00:00|2098.36|2098.36|2093.79|2093.79|2104.34|2104.34|2093.79|2093.79|0
1600254000000|2020-09-16 11:00:00|2096.36|2096.36|2091.52|2091.52|2096.36|2096.36|2086.61|2086.61|0
1600257600000|2020-09-16 12:00:00|2091.19|2091.19|2107.49|2107.49|2109.27|2109.27|2091.19|2091.19|0
1600261200000|2020-09-16 13:00:00|2107.17|2107.17|2119.61|2119.61|2121.4|2121.4|2106.46|2106.46|0
1600264800000|2020-09-16 14:00:00|2120.57|2120.57|2124.6|2124.6|2132.7|2132.7|2116.99|2116.99|0
1600268400000|2020-09-16 15:00:00|2124.95|2124.95|2147.97|2147.97|2147.97|2147.97|2124.6|2124.6|0
1600326000000|2020-09-17 07:00:00|2111.98|2111.98|2120.88|2120.88|2129.77|2129.77|2111.94|2111.94|0
1600329600000|2020-09-17 08:00:00|2121.59|2121.59|2125.61|2125.61|2126.13|2126.13|2111.36|2111.36|0
1600333200000|2020-09-17 09:00:00|2126.25|2126.25|2127.92|2127.92|2129.38|2129.38|2118.96|2118.96|0
1600336800000|2020-09-17 10:00:00|2128.56|2128.56|2125.47|2125.47|2131.32|2131.32|2125.47|2125.47|0
1600340400000|2020-09-17 11:00:00|2124.19|2124.19|2132.49|2132.49|2139.75|2139.75|2124.19|2124.19|0
1600344000000|2020-09-17 12:00:00|2131.78|2131.78|2137.87|2137.87|2138.3|2138.3|2128.35|2128.35|0
1600347600000|2020-09-17 13:00:00|2138.19|2138.19|2131.06|2131.06|2138.19|2138.19|2128.55|2128.55|0
1600351200000|2020-09-17 14:00:00|2131.71|2131.71|2125.57|2125.57|2132.41|2132.41|2124.08|2124.08|0
1600354800000|2020-09-17 15:00:00|2125.25|2125.25|2140.03|2140.03|2140.03|2140.03|2125.25|2125.25|0
1600412400000|2020-09-18 07:00:00|2117.81|2117.81|2127.86|2127.86|2128.37|2128.37|2117.17|2117.17|0
1600416000000|2020-09-18 08:00:00|2128.58|2128.58|2126.83|2126.83|2128.58|2128.58|2121.75|2121.75|0
1600419600000|2020-09-18 09:00:00|2126.19|2126.19|2126.66|2126.66|2139.26|2139.26|2120.27|2120.27|0
1600423200000|2020-09-18 10:00:00|2123.31|2123.31|2110.93|2110.93|2126.66|2126.66|2108.51|2108.51|0
1600426800000|2020-09-18 11:00:00|2112.01|2112.01|2107.42|2107.42|2114.1|2114.1|2107.06|2107.06|0
1600430400000|2020-09-18 12:00:00|2107.06|2107.06|2095.74|2095.74|2107.06|2107.06|2093.09|2093.09|0
1600434000000|2020-09-18 13:00:00|2096.09|2096.09|2103.04|2103.04|2104.95|2104.95|2096.03|2096.03|0
1600437600000|2020-09-18 14:00:00|2103.4|2103.4|2091.99|2091.99|2103.4|2103.4|2086.92|2086.92|0
1600441200000|2020-09-18 15:00:00|2091.27|2091.27|2097.19|2097.19|2104.94|2104.94|2090.79|2090.79|0
1600671600000|2020-09-21 07:00:00|2057.07|2057.07|2042.78|2042.78|2058.25|2058.25|2034.22|2034.22|0
1600675200000|2020-09-21 08:00:00|2043.49|2043.49|2030.19|2030.19|2044.13|2044.13|2026.43|2026.43|0
1600678800000|2020-09-21 09:00:00|2030.55|2030.55|2023.86|2023.86|2037.32|2037.32|2021.28|2021.28|0
1600682400000|2020-09-21 10:00:00|2023.54|2023.54|2021.75|2021.75|2026.08|2026.08|2017.87|2017.87|0
1600686000000|2020-09-21 11:00:00|2022.47|2022.47|2030.94|2030.94|2030.94|2030.94|2020.79|2020.79|0
1600689600000|2020-09-21 12:00:00|2031.58|2031.58|2048.14|2048.14|2048.14|2048.14|2031.58|2031.58|0
1600693200000|2020-09-21 13:00:00|2047.17|2047.17|2053.7|2053.7|2057.41|2057.41|2045.89|2045.89|0
1600696800000|2020-09-21 14:00:00|2053.37|2053.37|2040.39|2040.39|2053.37|2053.37|2031.87|2031.87|0
1600700400000|2020-09-21 15:00:00|2038.39|2038.39|2043.3|2043.3|2046.55|2046.55|2038.39|2038.39|0
1600758000000|2020-09-22 07:00:00|2036.05|2036.05|2038.42|2038.42|2055.19|2055.19|2033.66|2033.66|0
1600761600000|2020-09-22 08:00:00|2038.74|2038.74|2034.93|2034.93|2042.14|2042.14|2028.34|2028.34|0
1600765200000|2020-09-22 09:00:00|2034.29|2034.29|2045.24|2045.24|2045.24|2045.24|2030.53|2030.53|0
1600768800000|2020-09-22 10:00:00|2045.95|2045.95|2042.52|2042.52|2045.95|2045.95|2039.2|2039.2|0
1600772400000|2020-09-22 11:00:00|2042.2|2042.2|2042.63|2042.63|2049.59|2049.59|2040.2|2040.2|0
1600776000000|2020-09-22 12:00:00|2042.99|2042.99|2040.84|2040.84|2044.89|2044.89|2035.56|2035.56|0
1600779600000|2020-09-22 13:00:00|2041.56|2041.56|2038.66|2038.66|2045.85|2045.85|2036.55|2036.55|0
1600783200000|2020-09-22 14:00:00|2039.3|2039.3|2044.11|2044.11|2051.7|2051.7|2038.13|2038.13|0
1600786800000|2020-09-22 15:00:00|2044.47|2044.47|2061.88|2061.88|2061.88|2061.88|2044.47|2044.47|0
1600844400000|2020-09-23 07:00:00|2056.04|2056.04|2074.22|2074.22|2075.18|2075.18|2055.91|2055.91|0
1600848000000|2020-09-23 08:00:00|2076.01|2076.01|2085.2|2085.2|2089.42|2089.42|2074.69|2074.69|0
1600851600000|2020-09-23 09:00:00|2085.52|2085.52|2073.43|2073.43|2086.59|2086.59|2072.79|2072.79|0
1600855200000|2020-09-23 10:00:00|2073.11|2073.11|2071.96|2071.96|2075.32|2075.32|2067.21|2067.21|0
1600858800000|2020-09-23 11:00:00|2072.68|2072.68|2071|2071|2074.57|2074.57|2069.95|2069.95|0
1600862400000|2020-09-23 12:00:00|2070.29|2070.29|2062.75|2062.75|2070.68|2070.68|2062.75|2062.75|0
1600866000000|2020-09-23 13:00:00|2062.39|2062.39|2067.76|2067.76|2070.54|2070.54|2057.07|2057.07|0
1600869600000|2020-09-23 14:00:00|2067.44|2067.44|2060.8|2060.8|2068.09|2068.09|2056.96|2056.96|0
1600873200000|2020-09-23 15:00:00|2061.12|2061.12|2062.69|2062.69|2064.52|2064.52|2058.23|2058.23|0
1600930800000|2020-09-24 07:00:00|2033.36|2033.36|2050.31|2050.31|2051.35|2051.35|2029.22|2029.22|0
1600934400000|2020-09-24 08:00:00|2049.99|2049.99|2038.36|2038.36|2049.99|2049.99|2035.43|2035.43|0
1600938000000|2020-09-24 09:00:00|2038|2038|2043.79|2043.79|2044.11|2044.11|2037.08|2037.08|0
1600941600000|2020-09-24 10:00:00|2044.15|2044.15|2044.13|2044.13|2045.79|2045.79|2038.19|2038.19|0
1600945200000|2020-09-24 11:00:00|2043.77|2043.77|2045.4|2045.4|2048.19|2048.19|2041.86|2041.86|0
1600948800000|2020-09-24 12:00:00|2043.61|2043.61|2037.53|2037.53|2043.61|2043.61|2032.06|2032.06|0
1600952400000|2020-09-24 13:00:00|2037.89|2037.89|2030.76|2030.76|2039.77|2039.77|2017.57|2017.57|0
1600956000000|2020-09-24 14:00:00|2030.4|2030.4|2037.25|2037.25|2040.14|2040.14|2029.09|2029.09|0
1600959600000|2020-09-24 15:00:00|2036.76|2036.76|2038.81|2038.81|2045.05|2045.05|2036.41|2036.41|0
1601017200000|2020-09-25 07:00:00|2041.6|2041.6|2039.58|2039.58|2044.93|2044.93|2038.65|2038.65|0
1601020800000|2020-09-25 08:00:00|2040.3|2040.3|2030.88|2030.88|2040.3|2040.3|2030.17|2030.17|0
1601024400000|2020-09-25 09:00:00|2031.24|2031.24|2024.85|2024.85|2035.71|2035.71|2023.34|2023.34|0
1601028000000|2020-09-25 10:00:00|2025.21|2025.21|2012.43|2012.43|2025.32|2025.32|2007.84|2007.84|0
1601031600000|2020-09-25 11:00:00|2011.78|2011.78|2015.65|2015.65|2016.62|2016.62|2007.14|2007.14|0
1601035200000|2020-09-25 12:00:00|2015.33|2015.33|2020.59|2020.59|2022.69|2022.69|2015.33|2015.33|0
1601038800000|2020-09-25 13:00:00|2019.95|2019.95|2027.61|2027.61|2027.61|2027.61|2018.52|2018.52|0
1601042400000|2020-09-25 14:00:00|2028.57|2028.57|2039.45|2039.45|2044.56|2044.56|2027.53|2027.53|0
1601046000000|2020-09-25 15:00:00|2039.09|2039.09|2042.83|2042.83|2044.54|2044.54|2039.09|2039.09|0
1601276400000|2020-09-28 07:00:00|2068.05|2068.05|2059.39|2059.39|2071.37|2071.37|2058.9|2058.9|0
1601280000000|2020-09-28 08:00:00|2059.03|2059.03|2052.12|2052.12|2059.03|2059.03|2050.54|2050.54|0
1601283600000|2020-09-28 09:00:00|2051.05|2051.05|2054.45|2054.45|2057.13|2057.13|2049.69|2049.69|0
1601287200000|2020-09-28 10:00:00|2054.8|2054.8|2059.69|2059.69|2064.18|2064.18|2054.16|2054.16|0
1601290800000|2020-09-28 11:00:00|2059.05|2059.05|2058.61|2058.61|2059.37|2059.37|2055.21|2055.21|0
1601294400000|2020-09-28 12:00:00|2058.97|2058.97|2052.68|2052.68|2063.17|2063.17|2052.68|2052.68|0
1601298000000|2020-09-28 13:00:00|2053.4|2053.4|2044.59|2044.59|2054.47|2054.47|2043.4|2043.4|0
1601301600000|2020-09-28 14:00:00|2044.91|2044.91|2048.15|2048.15|2055.13|2055.13|2044.38|2044.38|0
1601305200000|2020-09-28 15:00:00|2049.11|2049.11|2040.5|2040.5|2049.75|2049.75|2039.85|2039.85|0
1601362800000|2020-09-29 07:00:00|2024.13|2024.13|2016.34|2016.34|2025.12|2025.12|2014.09|2014.09|0
1601366400000|2020-09-29 08:00:00|2014.73|2014.73|2020.9|2020.9|2026.14|2026.14|2014.73|2014.73|0
1601370000000|2020-09-29 09:00:00|2021.61|2021.61|2024.91|2024.91|2025.87|2025.87|2019.22|2019.22|0
1601373600000|2020-09-29 10:00:00|2024.27|2024.27|2018.16|2018.16|2024.27|2024.27|2017.02|2017.02|0
1601377200000|2020-09-29 11:00:00|2017.84|2017.84|2012.14|2012.14|2019.48|2019.48|2010.1|2010.1|0
1601380800000|2020-09-29 12:00:00|2012.5|2012.5|2011.93|2011.93|2013.97|2013.97|2009.25|2009.25|0
1601384400000|2020-09-29 13:00:00|2012.29|2012.29|2013.41|2013.41|2016.12|2016.12|2009.23|2009.23|0
1601388000000|2020-09-29 14:00:00|2013.73|2013.73|2017.36|2017.36|2022.99|2022.99|2011.64|2011.64|0
1601391600000|2020-09-29 15:00:00|2017.72|2017.72|2024.65|2024.65|2027.43|2027.43|2015.79|2015.79|0
1601449200000|2020-09-30 07:00:00|2016.57|2016.57|2012.31|2012.31|2026.33|2026.33|2011.63|2011.63|0
1601452800000|2020-09-30 08:00:00|2011.6|2011.6|2020.23|2020.23|2022.12|2022.12|2008.69|2008.69|0
1601456400000|2020-09-30 09:00:00|2019.52|2019.52|2019.17|2019.17|2022.7|2022.7|2016.65|2016.65|0
1601460000000|2020-09-30 10:00:00|2018.1|2018.1|2012.5|2012.5|2018.1|2018.1|2012.5|2012.5|0
1601463600000|2020-09-30 11:00:00|2012.18|2012.18|2005.16|2005.16|2015.29|2015.29|2001.54|2001.54|0
1601467200000|2020-09-30 12:00:00|2005.52|2005.52|2014.15|2014.15|2017.77|2017.77|2005.52|2005.52|0
1601470800000|2020-09-30 13:00:00|2013.83|2013.83|2019.87|2019.87|2021.94|2021.94|2011.51|2011.51|0
1601474400000|2020-09-30 14:00:00|2020.19|2020.19|2021.32|2021.32|2027.32|2027.32|2019.19|2019.19|0
1601478000000|2020-09-30 15:00:00|2021|2021|2018.73|2018.73|2026.82|2026.82|2017.41|2017.41|0
1601535600000|2020-10-01 07:00:00|2042.56|2042.56|2041.68|2041.68|2054.41|2054.41|2034.14|2034.14|0
1601539200000|2020-10-01 08:00:00|2042.04|2042.04|2031.73|2031.73|2044.29|2044.29|2026.72|2026.72|0
1601542800000|2020-10-01 09:00:00|2032.37|2032.37|2035.54|2035.54|2042.12|2042.12|2031.66|2031.66|0
1601546400000|2020-10-01 10:00:00|2035.9|2035.9|2045.82|2045.82|2048.11|2048.11|2035.9|2035.9|0
1601550000000|2020-10-01 11:00:00|2046.14|2046.14|2064.31|2064.31|2064.31|2064.31|2044.32|2044.32|0
1601553600000|2020-10-01 12:00:00|2063.99|2063.99|2055.75|2055.75|2065.32|2065.32|2054.96|2054.96|0
1601557200000|2020-10-01 13:00:00|2055.39|2055.39|2068|2068|2069.51|2069.51|2050.29|2050.29|0
1601560800000|2020-10-01 14:00:00|2066.71|2066.71|2066.18|2066.18|2072.36|2072.36|2059.86|2059.86|0
1601564400000|2020-10-01 15:00:00|2066.53|2066.53|2063.3|2063.3|2070.08|2070.08|2060.94|2060.94|0
1601622000000|2020-10-02 07:00:00|2047.93|2047.93|2045.31|2045.31|2049.8|2049.8|2042.12|2042.12|0
1601625600000|2020-10-02 08:00:00|2045.66|2045.66|2043.61|2043.61|2057.28|2057.28|2043.61|2043.61|0
1601629200000|2020-10-02 09:00:00|2042|2042|2043.85|2043.85|2047.89|2047.89|2040.25|2040.25|0
1601632800000|2020-10-02 10:00:00|2043.49|2043.49|2048.32|2048.32|2049.36|2049.36|2041.53|2041.53|0
1601636400000|2020-10-02 11:00:00|2048.64|2048.64|2045.93|2045.93|2048.96|2048.96|2045.57|2045.57|0
1601640000000|2020-10-02 12:00:00|2045.6|2045.6|2039.41|2039.41|2045.96|2045.96|2036.34|2036.34|0
1601643600000|2020-10-02 13:00:00|2039.09|2039.09|2045.6|2045.6|2053.7|2053.7|2036.05|2036.05|0
1601647200000|2020-10-02 14:00:00|2045.24|2045.24|2057.54|2057.54|2057.54|2057.54|2045.24|2045.24|0
1601650800000|2020-10-02 15:00:00|2057.86|2057.86|2062.45|2062.45|2066.75|2066.75|2056.09|2056.09|0
1601881200000|2020-10-05 07:00:00|2081.22|2081.22|2061.64|2061.64|2081.22|2081.22|2061.64|2061.64|0
1601884800000|2020-10-05 08:00:00|2060.19|2060.19|2067.82|2067.82|2072.21|2072.21|2059.83|2059.83|0
1601888400000|2020-10-05 09:00:00|2067.11|2067.11|2065.66|2065.66|2070.21|2070.21|2061.68|2061.68|0
1601892000000|2020-10-05 10:00:00|2065.98|2065.98|2068.54|2068.54|2074.48|2074.48|2065.98|2065.98|0
1601895600000|2020-10-05 11:00:00|2070.47|2070.47|2075.85|2075.85|2075.85|2075.85|2068.26|2068.26|0
1601899200000|2020-10-05 12:00:00|2075.53|2075.53|2073.07|2073.07|2077.36|2077.36|2071.88|2071.88|0
1601902800000|2020-10-05 13:00:00|2073.79|2073.79|2070.21|2070.21|2079.96|2079.96|2069.85|2069.85|0
1601906400000|2020-10-05 14:00:00|2070.56|2070.56|2064.46|2064.46|2070.56|2070.56|2060.89|2060.89|0
1601910000000|2020-10-05 15:00:00|2063.82|2063.82|2060.01|2060.01|2065.33|2065.33|2060.01|2060.01|0
1601967600000|2020-10-06 07:00:00|2089.71|2089.71|2083.88|2083.88|2089.71|2089.71|2077.96|2077.96|0
1601971200000|2020-10-06 08:00:00|2084.24|2084.24|2079.59|2079.59|2087.03|2087.03|2077.16|2077.16|0
1601974800000|2020-10-06 09:00:00|2078.88|2078.88|2082.55|2082.55|2083.31|2083.31|2078.88|2078.88|0
1601978400000|2020-10-06 10:00:00|2082.23|2082.23|2079.27|2079.27|2083.31|2083.31|2076.27|2076.27|0
1601982000000|2020-10-06 11:00:00|2078.95|2078.95|2082.54|2082.54|2086.67|2086.67|2077.99|2077.99|0
1601985600000|2020-10-06 12:00:00|2082.86|2082.86|2096.9|2096.9|2098.5|2098.5|2082.54|2082.54|0
1601989200000|2020-10-06 13:00:00|2097.54|2097.54|2110.78|2110.78|2114.05|2114.05|2097.54|2097.54|0
1601992800000|2020-10-06 14:00:00|2110.42|2110.42|2115.03|2115.03|2119.26|2119.26|2108.12|2108.12|0
1601996400000|2020-10-06 15:00:00|2114.68|2114.68|2119.46|2119.46|2119.46|2119.46|2113.96|2113.96|0
1602054000000|2020-10-07 07:00:00|2121.28|2121.28|2101.91|2101.91|2121.28|2121.28|2101.55|2101.55|0
1602057600000|2020-10-07 08:00:00|2102.55|2102.55|2102.63|2102.63|2104.89|2104.89|2096.5|2096.5|0
1602061200000|2020-10-07 09:00:00|2101.99|2101.99|2102.99|2102.99|2104.03|2104.03|2098.45|2098.45|0
1602064800000|2020-10-07 10:00:00|2102.35|2102.35|2089.31|2089.31|2102.35|2102.35|2089.31|2089.31|0
1602068400000|2020-10-07 11:00:00|2088.95|2088.95|2085.07|2085.07|2088.98|2088.98|2079.92|2079.92|0
1602072000000|2020-10-07 12:00:00|2085.78|2085.78|2093.92|2093.92|2096.96|2096.96|2085.78|2085.78|0
1602075600000|2020-10-07 13:00:00|2094.24|2094.24|2104.68|2104.68|2108.68|2108.68|2087.28|2087.28|0
1602079200000|2020-10-07 14:00:00|2104.32|2104.32|2106|2106|2110.29|2110.29|2100.4|2100.4|0
1602082800000|2020-10-07 15:00:00|2105.64|2105.64|2109.18|2109.18|2114.1|2114.1|2103.06|2103.06|0
1602140400000|2020-10-08 07:00:00|2115.33|2115.33|2105.76|2105.76|2117|2117|2104.55|2104.55|0
1602144000000|2020-10-08 08:00:00|2106.11|2106.11|2101.58|2101.58|2107.4|2107.4|2094.17|2094.17|0
1602147600000|2020-10-08 09:00:00|2101.94|2101.94|2110.69|2110.69|2115.37|2115.37|2101.58|2101.58|0
1602151200000|2020-10-08 10:00:00|2111.04|2111.04|2111.72|2111.72|2115.9|2115.9|2107.04|2107.04|0
1602154800000|2020-10-08 11:00:00|2111.36|2111.36|2115.65|2115.65|2119.64|2119.64|2108.65|2108.65|0
1602158400000|2020-10-08 12:00:00|2115.29|2115.29|2109.8|2109.8|2118.32|2118.32|2105.8|2105.8|0
1602162000000|2020-10-08 13:00:00|2108.73|2108.73|2092.58|2092.58|2108.73|2108.73|2092.58|2092.58|0
1602165600000|2020-10-08 14:00:00|2093.07|2093.07|2086.37|2086.37|2093.75|2093.75|2084.49|2084.49|0
1602169200000|2020-10-08 15:00:00|2087.45|2087.45|2084.68|2084.68|2091.26|2091.26|2081.02|2081.02|0
1602226800000|2020-10-09 07:00:00|2100.88|2100.88|2104.99|2104.99|2105.24|2105.24|2092.61|2092.61|0
1602230400000|2020-10-09 08:00:00|2105.35|2105.35|2099.9|2099.9|2108.14|2108.14|2098.16|2098.16|0
1602234000000|2020-10-09 09:00:00|2100.61|2100.61|2105.52|2105.52|2109.57|2109.57|2100.25|2100.25|0
1602237600000|2020-10-09 10:00:00|2104.8|2104.8|2108.46|2108.46|2114.14|2114.14|2101.69|2101.69|0
1602241200000|2020-10-09 11:00:00|2107.82|2107.82|2111.37|2111.37|2113.1|2113.1|2107.5|2107.5|0
1602244800000|2020-10-09 12:00:00|2112.33|2112.33|2115.22|2115.22|2120.44|2120.44|2112.33|2112.33|0
1602248400000|2020-10-09 13:00:00|2115.86|2115.86|2123.65|2123.65|2123.65|2123.65|2114.43|2114.43|0
1602252000000|2020-10-09 14:00:00|2124.01|2124.01|2121.54|2121.54|2134.15|2134.15|2120.9|2120.9|0
1602255600000|2020-10-09 15:00:00|2121.22|2121.22|2120.01|2120.01|2123.62|2123.62|2116.48|2116.48|0
1602486000000|2020-10-12 07:00:00|2112.4|2112.4|2128.03|2128.03|2132.43|2132.43|2112.4|2112.4|0
1602489600000|2020-10-12 08:00:00|2129.31|2129.31|2126.89|2126.89|2130.6|2130.6|2122.76|2122.76|0
1602493200000|2020-10-12 09:00:00|2127.21|2127.21|2126.25|2126.25|2129.64|2129.64|2123.85|2123.85|0
1602496800000|2020-10-12 10:00:00|2125.17|2125.17|2128.97|2128.97|2130.4|2130.4|2122.16|2122.16|0
1602500400000|2020-10-12 11:00:00|2128.25|2128.25|2124.26|2124.26|2129.05|2129.05|2122.6|2122.6|0
1602504000000|2020-10-12 12:00:00|2123.9|2123.9|2111.15|2111.15|2124.98|2124.98|2110.51|2110.51|0
1602507600000|2020-10-12 13:00:00|2110.83|2110.83|2100.01|2100.01|2111.11|2111.11|2093.17|2093.17|0
1602511200000|2020-10-12 14:00:00|2100.73|2100.73|2111.36|2111.36|2113.71|2113.71|2099.3|2099.3|0
1602514800000|2020-10-12 15:00:00|2112.07|2112.07|2107.78|2107.78|2112.07|2112.07|2105.32|2105.32|0
1602572400000|2020-10-13 07:00:00|2086.37|2086.37|2080.52|2080.52|2088.52|2088.52|2078.84|2078.84|0
1602576000000|2020-10-13 08:00:00|2080.16|2080.16|2081.08|2081.08|2089.25|2089.25|2079.44|2079.44|0
1602579600000|2020-10-13 09:00:00|2080.01|2080.01|2073.39|2073.39|2082.72|2082.72|2072.82|2072.82|0
1602583200000|2020-10-13 10:00:00|2074.1|2074.1|2075.35|2075.35|2076.5|2076.5|2069.05|2069.05|0
1602586800000|2020-10-13 11:00:00|2074.99|2074.99|2081.29|2081.29|2081.29|2081.29|2071.41|2071.41|0
1602590400000|2020-10-13 12:00:00|2081.65|2081.65|2075.39|2075.39|2083.76|2083.76|2073.42|2073.42|0
1602594000000|2020-10-13 13:00:00|2075.07|2075.07|2061.37|2061.37|2075.07|2075.07|2061.3|2061.3|0
1602597600000|2020-10-13 14:00:00|2062.08|2062.08|2052.56|2052.56|2062.08|2062.08|2050.88|2050.88|0
1602601200000|2020-10-13 15:00:00|2052.92|2052.92|2058.8|2058.8|2062.41|2062.41|2051.67|2051.67|0
1602658800000|2020-10-14 07:00:00|2068.18|2068.18|2068.85|2068.85|2076.63|2076.63|2062.89|2062.89|0
1602662400000|2020-10-14 08:00:00|2068.49|2068.49|2073.29|2073.29|2073.96|2073.96|2068.49|2068.49|0
1602666000000|2020-10-14 09:00:00|2073.93|2073.93|2076.39|2076.39|2077.14|2077.14|2072.96|2072.96|0
1602669600000|2020-10-14 10:00:00|2076.03|2076.03|2068.83|2068.83|2076.75|2076.75|2065.87|2065.87|0
1602673200000|2020-10-14 11:00:00|2068.11|2068.11|2064.89|2064.89|2068.9|2068.9|2063.25|2063.25|0
1602676800000|2020-10-14 12:00:00|2065.96|2065.96|2071.32|2071.32|2071.51|2071.51|2064.3|2064.3|0
1602680400000|2020-10-14 13:00:00|2071.96|2071.96|2064.69|2064.69|2074.3|2074.3|2064.69|2064.69|0
1602684000000|2020-10-14 14:00:00|2064.04|2064.04|2058.34|2058.34|2064.04|2064.04|2056.22|2056.22|0
1602687600000|2020-10-14 15:00:00|2058.66|2058.66|2055.46|2055.46|2058.67|2058.67|2055.06|2055.06|0
1602745200000|2020-10-15 07:00:00|2036.4|2036.4|2028.05|2028.05|2037.85|2037.85|2020|2020|0
1602748800000|2020-10-15 08:00:00|2027.33|2027.33|2022.14|2022.14|2027.69|2027.69|2019.64|2019.64|0
1602752400000|2020-10-15 09:00:00|2021.78|2021.78|2028.9|2028.9|2032.64|2032.64|2020.82|2020.82|0
1602756000000|2020-10-15 10:00:00|2029.62|2029.62|2025.13|2025.13|2030.99|2030.99|2020.32|2020.32|0
1602759600000|2020-10-15 11:00:00|2025.85|2025.85|2037.36|2037.36|2039.35|2039.35|2022.56|2022.56|0
1602763200000|2020-10-15 12:00:00|2037|2037|2028.16|2028.16|2037|2037|2026.8|2026.8|0
1602766800000|2020-10-15 13:00:00|2028.88|2028.88|2037.24|2037.24|2037.24|2037.24|2025.75|2025.75|0
1602770400000|2020-10-15 14:00:00|2036.53|2036.53|2048.1|2048.1|2049.13|2049.13|2035.2|2035.2|0
1602774000000|2020-10-15 15:00:00|2049.17|2049.17|2045.29|2045.29|2050.9|2050.9|2044.32|2044.32|0
1602831600000|2020-10-16 07:00:00|2071.81|2071.81|2066.84|2066.84|2074.12|2074.12|2061.32|2061.32|0
1602835200000|2020-10-16 08:00:00|2066.52|2066.52|2056.74|2056.74|2069.59|2069.59|2055.27|2055.27|0
1602838800000|2020-10-16 09:00:00|2057.71|2057.71|2058.48|2058.48|2058.84|2058.84|2054.06|2054.06|0
1602842400000|2020-10-16 10:00:00|2058.16|2058.16|2070.82|2070.82|2074.23|2074.23|2057.37|2057.37|0
1602846000000|2020-10-16 11:00:00|2071.9|2071.9|2064.42|2064.42|2072.54|2072.54|2059.55|2059.55|0
1602849600000|2020-10-16 12:00:00|2064.74|2064.74|2067.57|2067.57|2069.29|2069.29|2062.46|2062.46|0
1602853200000|2020-10-16 13:00:00|2067.93|2067.93|2057.27|2057.27|2071.4|2071.4|2056.28|2056.28|0
1602856800000|2020-10-16 14:00:00|2056.95|2056.95|2066.44|2066.44|2066.44|2066.44|2055|2055|0
1602860400000|2020-10-16 15:00:00|2066.79|2066.79|2063.98|2063.98|2070.5|2070.5|2061.68|2061.68|0
1603090800000|2020-10-19 07:00:00|2080.99|2080.99|2055.01|2055.01|2080.99|2080.99|2055.01|2055.01|0
1603094400000|2020-10-19 08:00:00|2054.3|2054.3|2054.1|2054.1|2056.93|2056.93|2049.14|2049.14|0
1603098000000|2020-10-19 09:00:00|2054.46|2054.46|2051.4|2051.4|2055.39|2055.39|2049.16|2049.16|0
1603101600000|2020-10-19 10:00:00|2052.37|2052.37|2053.26|2053.26|2053.52|2053.52|2049.56|2049.56|0
1603105200000|2020-10-19 11:00:00|2053.58|2053.58|2046.65|2046.65|2054.18|2054.18|2046.65|2046.65|0
1603108800000|2020-10-19 12:00:00|2045.69|2045.69|2041.45|2041.45|2045.69|2045.69|2039.77|2039.77|0
1603112400000|2020-10-19 13:00:00|2041.77|2041.77|2043.67|2043.67|2045.77|2045.77|2038.6|2038.6|0
1603116000000|2020-10-19 14:00:00|2043.35|2043.35|2062.46|2062.46|2063.1|2063.1|2042.05|2042.05|0
1603119600000|2020-10-19 15:00:00|2062.1|2062.1|2065.85|2065.85|2071.98|2071.98|2062.1|2062.1|0
1603177200000|2020-10-20 07:00:00|2075.11|2075.11|2093.87|2093.87|2093.87|2093.87|2074.07|2074.07|0
1603180800000|2020-10-20 08:00:00|2093.51|2093.51|2121.24|2121.24|2122.59|2122.59|2093.51|2093.51|0
1603184400000|2020-10-20 09:00:00|2122.31|2122.31|2116.42|2116.42|2129.68|2129.68|2111.48|2111.48|0
1603188000000|2020-10-20 10:00:00|2114.82|2114.82|2121.6|2121.6|2126.82|2126.82|2114.82|2114.82|0
1603191600000|2020-10-20 11:00:00|2122.56|2122.56|2124.98|2124.98|2125.8|2125.8|2109.57|2109.57|0
1603195200000|2020-10-20 12:00:00|2125.62|2125.62|2127.09|2127.09|2129.95|2129.95|2120.21|2120.21|0
1603198800000|2020-10-20 13:00:00|2126.13|2126.13|2120.4|2120.4|2129.48|2129.48|2109.8|2109.8|0
1603202400000|2020-10-20 14:00:00|2119.76|2119.76|2129.33|2129.33|2129.33|2129.33|2115.63|2115.63|0
1603206000000|2020-10-20 15:00:00|2129.01|2129.01|2127.75|2127.75|2132.93|2132.93|2126.47|2126.47|0
1603263600000|2020-10-21 07:00:00|2126.78|2126.78|2124.29|2124.29|2132.91|2132.91|2121.65|2121.65|0
1603267200000|2020-10-21 08:00:00|2123.57|2123.57|2126.09|2126.09|2129.85|2129.85|2119.1|2119.1|0
1603270800000|2020-10-21 09:00:00|2125.77|2125.77|2131.75|2131.75|2131.75|2131.75|2121.45|2121.45|0
1603274400000|2020-10-21 10:00:00|2132.11|2132.11|2132.96|2132.96|2137.75|2137.75|2132.11|2132.11|0
1603278000000|2020-10-21 11:00:00|2132.6|2132.6|2148.45|2148.45|2149.09|2149.09|2131.6|2131.6|0
1603281600000|2020-10-21 12:00:00|2147.16|2147.16|2146.94|2146.94|2150.16|2150.16|2145.26|2145.26|0
1603285200000|2020-10-21 13:00:00|2146.58|2146.58|2157.31|2157.31|2158.45|2158.45|2145.86|2145.86|0
1603288800000|2020-10-21 14:00:00|2157.8|2157.8|2138.78|2138.78|2157.87|2157.87|2137.31|2137.31|0
1603292400000|2020-10-21 15:00:00|2139.13|2139.13|2128.2|2128.2|2139.78|2139.78|2125.14|2125.14|0
1603350000000|2020-10-22 07:00:00|2107.64|2107.64|2130.49|2130.49|2130.49|2130.49|2107.64|2107.64|0
1603353600000|2020-10-22 08:00:00|2128.56|2128.56|2123.19|2123.19|2128.56|2128.56|2119.02|2119.02|0
1603357200000|2020-10-22 09:00:00|2123.91|2123.91|2128.84|2128.84|2129.59|2129.59|2114.23|2114.23|0
1603360800000|2020-10-22 10:00:00|2127.4|2127.4|2145.21|2145.21|2153.86|2153.86|2121.65|2121.65|0
1603364400000|2020-10-22 11:00:00|2145.92|2145.92|2164.32|2164.32|2165.03|2165.03|2142.25|2142.25|0
1603368000000|2020-10-22 12:00:00|2164.67|2164.67|2141.47|2141.47|2164.67|2164.67|2140.05|2140.05|0
1603371600000|2020-10-22 13:00:00|2141.79|2141.79|2146.73|2146.73|2149.52|2149.52|2139.09|2139.09|0
1603375200000|2020-10-22 14:00:00|2147.38|2147.38|2137.76|2137.76|2149.49|2149.49|2137.03|2137.03|0
1603378800000|2020-10-22 15:00:00|2138.08|2138.08|2136.97|2136.97|2141.47|2141.47|2133.44|2133.44|0
1603436400000|2020-10-23 07:00:00|2156.01|2156.01|2152.12|2152.12|2165.25|2165.25|2152.12|2152.12|0
1603440000000|2020-10-23 08:00:00|2152.84|2152.84|2160.32|2160.32|2163.32|2163.32|2152.84|2152.84|0
1603443600000|2020-10-23 09:00:00|2159.04|2159.04|2164.74|2164.74|2167.3|2167.3|2159.04|2159.04|0
1603447200000|2020-10-23 10:00:00|2164.09|2164.09|2159.39|2159.39|2169.09|2169.09|2159.39|2159.39|0
1603450800000|2020-10-23 11:00:00|2159.75|2159.75|2161.32|2161.32|2163.9|2163.9|2156.7|2156.7|0
1603454400000|2020-10-23 12:00:00|2162.28|2162.28|2165.81|2165.81|2166.53|2166.53|2159.53|2159.53|0
1603458000000|2020-10-23 13:00:00|2166.78|2166.78|2173.47|2173.47|2174.41|2174.41|2163.42|2163.42|0
1603461600000|2020-10-23 14:00:00|2173.79|2173.79|2162.46|2162.46|2173.79|2173.79|2158.3|2158.3|0
1603465200000|2020-10-23 15:00:00|2162.82|2162.82|2164.26|2164.26|2165.38|2165.38|2160.95|2160.95|0
1603699200000|2020-10-26 08:00:00|2151.04|2151.04|2151.57|2151.57|2155.25|2155.25|2143.36|2143.36|0
1603702800000|2020-10-26 09:00:00|2151.25|2151.25|2156.86|2156.86|2161.36|2161.36|2149.18|2149.18|0
1603706400000|2020-10-26 10:00:00|2156.22|2156.22|2148.69|2148.69|2158.91|2158.91|2145.99|2145.99|0
1603710000000|2020-10-26 11:00:00|2149.65|2149.65|2143.59|2143.59|2155.33|2155.33|2143.24|2143.24|0
1603713600000|2020-10-26 12:00:00|2142.52|2142.52|2143.97|2143.97|2145.99|2145.99|2138.41|2138.41|0
1603717200000|2020-10-26 13:00:00|2144.29|2144.29|2151.03|2151.03|2154.03|2154.03|2143.24|2143.24|0
1603720800000|2020-10-26 14:00:00|2151.38|2151.38|2132.12|2132.12|2151.38|2151.38|2132|2132|0
1603724400000|2020-10-26 15:00:00|2131.48|2131.48|2118.64|2118.64|2132.55|2132.55|2116.1|2116.1|0
1603728000000|2020-10-26 16:00:00|2118.28|2118.28|2113.4|2113.4|2118.28|2118.28|2112.06|2112.06|0
1603785600000|2020-10-27 08:00:00|2106.69|2106.69|2095.45|2095.45|2111.7|2111.7|2094.69|2094.69|0
1603789200000|2020-10-27 09:00:00|2095.8|2095.8|2090.65|2090.65|2095.8|2095.8|2086.47|2086.47|0
1603792800000|2020-10-27 10:00:00|2090.16|2090.16|2097.43|2097.43|2099.11|2099.11|2086|2086|0
1603796400000|2020-10-27 11:00:00|2097.79|2097.79|2097.08|2097.08|2100.9|2100.9|2095.87|2095.87|0
1603800000000|2020-10-27 12:00:00|2097.44|2097.44|2088.73|2088.73|2098.74|2098.74|2088.37|2088.37|0
1603803600000|2020-10-27 13:00:00|2088.41|2088.41|2071.93|2071.93|2088.41|2088.41|2069.23|2069.23|0
1603807200000|2020-10-27 14:00:00|2070.96|2070.96|2055.43|2055.43|2072.05|2072.05|2051.35|2051.35|0
1603810800000|2020-10-27 15:00:00|2055.75|2055.75|2049.83|2049.83|2056.18|2056.18|2047.28|2047.28|0
1603814400000|2020-10-27 16:00:00|2049.47|2049.47|2049.37|2049.37|2050.58|2050.58|2045.18|2045.18|0
1603872000000|2020-10-28 08:00:00|1998.07|1998.07|2002.59|2002.59|2002.95|2002.95|1984.16|1984.16|0
1603875600000|2020-10-28 09:00:00|2002.23|2002.23|2008.35|2008.35|2010.1|2010.1|1999.27|1999.27|0
1603879200000|2020-10-28 10:00:00|2009.06|2009.06|2004.09|2004.09|2014.1|2014.1|2004.02|2004.02|0
1603882800000|2020-10-28 11:00:00|2003.73|2003.73|2002.32|2002.32|2005.73|2005.73|1996.86|1996.86|0
1603886400000|2020-10-28 12:00:00|2002.68|2002.68|1980.23|1980.23|2002.68|2002.68|1979.87|1979.87|0
1603890000000|2020-10-28 13:00:00|1977.66|1977.66|1989.68|1989.68|1993.84|1993.84|1972.82|1972.82|0
1603893600000|2020-10-28 14:00:00|1989.32|1989.32|1987.92|1987.92|1990.43|1990.43|1979.68|1979.68|0
1603897200000|2020-10-28 15:00:00|1988.99|1988.99|1996.58|1996.58|1999.79|1999.79|1983.17|1983.17|0
1603900800000|2020-10-28 16:00:00|1996.93|1996.93|1998.09|1998.09|2004.73|2004.73|1995.46|1995.46|0
1603958400000|2020-10-29 08:00:00|1992.16|1992.16|1995.5|1995.5|1997.78|1997.78|1987.54|1987.54|0
1603962000000|2020-10-29 09:00:00|1997.43|1997.43|1998.86|1998.86|2003.82|2003.82|1994.54|1994.54|0
1603965600000|2020-10-29 10:00:00|1997.26|1997.26|2004.76|2004.76|2006.48|2006.48|1996.9|1996.9|0
1603969200000|2020-10-29 11:00:00|2005.12|2005.12|1993.22|1993.22|2005.67|2005.67|1993.22|1993.22|0
1603972800000|2020-10-29 12:00:00|1993.86|1993.86|1977.38|1977.38|1994.54|1994.54|1975.59|1975.59|0
1603976400000|2020-10-29 13:00:00|1977.74|1977.74|1970.89|1970.89|1982.32|1982.32|1963.64|1963.64|0
1603980000000|2020-10-29 14:00:00|1971.24|1971.24|1978.93|1978.93|1987.67|1987.67|1971.24|1971.24|0
1603983600000|2020-10-29 15:00:00|1978.57|1978.57|1961.12|1961.12|1983.78|1983.78|1960.4|1960.4|0
1603987200000|2020-10-29 16:00:00|1960.63|1960.63|1960.44|1960.44|1965.06|1965.06|1956.84|1956.84|0
1604044800000|2020-10-30 08:00:00|1944.12|1944.12|1952.39|1952.39|1957.98|1957.98|1939.83|1939.83|0
1604048400000|2020-10-30 09:00:00|1952.75|1952.75|1951.94|1951.94|1957.62|1957.62|1946.42|1946.42|0
1604052000000|2020-10-30 10:00:00|1951.58|1951.58|1943.7|1943.7|1951.94|1951.94|1941.28|1941.28|0
1604055600000|2020-10-30 11:00:00|1944.42|1944.42|1943.12|1943.12|1947.31|1947.31|1942.16|1942.16|0
1604059200000|2020-10-30 12:00:00|1942.76|1942.76|1953.64|1953.64|1954.28|1954.28|1942.76|1942.76|0
1604062800000|2020-10-30 13:00:00|1954|1954|1947.68|1947.68|1957.29|1957.29|1947.03|1947.03|0
1604066400000|2020-10-30 14:00:00|1947.36|1947.36|1936.46|1936.46|1950.62|1950.62|1936.46|1936.46|0
1604070000000|2020-10-30 15:00:00|1936.82|1936.82|1941.6|1941.6|1942.88|1942.88|1935.24|1935.24|0
1604073600000|2020-10-30 16:00:00|1941.96|1941.96|1947.13|1947.13|1950.67|1950.67|1938.97|1938.97|0
1604304000000|2020-11-02 08:00:00|1933.17|1933.17|1934.23|1934.23|1945.82|1945.82|1927.38|1927.38|0
1604307600000|2020-11-02 09:00:00|1935.3|1935.3|1938.92|1938.92|1944.86|1944.86|1932.85|1932.85|0
1604311200000|2020-11-02 10:00:00|1937.64|1937.64|1944.5|1944.5|1945.58|1945.58|1936.24|1936.24|0
1604314800000|2020-11-02 11:00:00|1944.15|1944.15|1939.5|1939.5|1944.15|1944.15|1935.2|1935.2|0
1604318400000|2020-11-02 12:00:00|1938.78|1938.78|1933.16|1933.16|1944.39|1944.39|1932.73|1932.73|0
1604322000000|2020-11-02 13:00:00|1932.97|1932.97|1932.11|1932.11|1936.75|1936.75|1931.07|1931.07|0
1604325600000|2020-11-02 14:00:00|1931.79|1931.79|1927.45|1927.45|1935.72|1935.72|1922.33|1922.33|0
1604329200000|2020-11-02 15:00:00|1927.77|1927.77|1936.8|1936.8|1936.8|1936.8|1926.8|1926.8|0
1604332800000|2020-11-02 16:00:00|1937.16|1937.16|1936.44|1936.44|1940.18|1940.18|1933.93|1933.93|0
1604390400000|2020-11-03 08:00:00|1973.83|1973.83|1971.89|1971.89|1991.08|1991.08|1971.89|1971.89|0
1604394000000|2020-11-03 09:00:00|1972.61|1972.61|1973.3|1973.3|1973.3|1973.3|1963.99|1963.99|0
1604397600000|2020-11-03 10:00:00|1972.34|1972.34|1968.45|1968.45|1974.55|1974.55|1966.65|1966.65|0
1604401200000|2020-11-03 11:00:00|1968.09|1968.09|1969.69|1969.69|1970.84|1970.84|1966.26|1966.26|0
1604404800000|2020-11-03 12:00:00|1970.05|1970.05|1975.95|1975.95|1982.42|1982.42|1970.05|1970.05|0
1604408400000|2020-11-03 13:00:00|1975.6|1975.6|1976.71|1976.71|1980.87|1980.87|1974.08|1974.08|0
1604412000000|2020-11-03 14:00:00|1976.39|1976.39|1995.96|1995.96|1997.24|1997.24|1976.04|1976.04|0
1604415600000|2020-11-03 15:00:00|1995.25|1995.25|2000.36|2000.36|2001.43|2001.43|1988.57|1988.57|0
1604419200000|2020-11-03 16:00:00|2000.72|2000.72|2004.16|2004.16|2008.31|2008.31|2000.04|2000.04|0
1604476800000|2020-11-04 08:00:00|2069.49|2069.49|2061.23|2061.23|2090.91|2090.91|2059.31|2059.31|0
1604480400000|2020-11-04 09:00:00|2062.19|2062.19|2071.08|2071.08|2071.44|2071.44|2047.77|2047.77|0
1604484000000|2020-11-04 10:00:00|2069.64|2069.64|2060.2|2060.2|2069.64|2069.64|2052.67|2052.67|0
1604487600000|2020-11-04 11:00:00|2061.63|2061.63|2078.08|2078.08|2079.2|2079.2|2061.63|2061.63|0
1604491200000|2020-11-04 12:00:00|2077.72|2077.72|2076.05|2076.05|2080.95|2080.95|2073.6|2073.6|0
1604494800000|2020-11-04 13:00:00|2075.69|2075.69|2087.62|2087.62|2089.79|2089.79|2075.33|2075.33|0
1604498400000|2020-11-04 14:00:00|2087.3|2087.3|2064.48|2064.48|2089.73|2089.73|2060.44|2060.44|0
1604502000000|2020-11-04 15:00:00|2065.55|2065.55|2064.64|2064.64|2074.82|2074.82|2064.64|2064.64|0
1604505600000|2020-11-04 16:00:00|2064.99|2064.99|2065.41|2065.41|2069.66|2069.66|2062.03|2062.03|0
1604563200000|2020-11-05 08:00:00|2076.83|2076.83|2056.9|2056.9|2076.83|2076.83|2056.9|2056.9|0
1604566800000|2020-11-05 09:00:00|2058.69|2058.69|2068.17|2068.17|2069.24|2069.24|2050.5|2050.5|0
1604570400000|2020-11-05 10:00:00|2068.81|2068.81|2094.13|2094.13|2094.13|2094.13|2068.81|2068.81|0
1604574000000|2020-11-05 11:00:00|2094.49|2094.49|2083.69|2083.69|2094.49|2094.49|2082.75|2082.75|0
1604577600000|2020-11-05 12:00:00|2082.73|2082.73|2083.57|2083.57|2084.29|2084.29|2077.94|2077.94|0
1604581200000|2020-11-05 13:00:00|2083.22|2083.22|2089.51|2089.51|2094.72|2094.72|2082.46|2082.46|0
1604584800000|2020-11-05 14:00:00|2088.8|2088.8|2080.88|2080.88|2088.8|2088.8|2070.37|2070.37|0
1604588400000|2020-11-05 15:00:00|2079.92|2079.92|2075.2|2075.2|2083.2|2083.2|2073.12|2073.12|0
1604592000000|2020-11-05 16:00:00|2075.52|2075.52|2079.51|2079.51|2080.93|2080.93|2072.65|2072.65|0
1604649600000|2020-11-06 08:00:00|2068.9|2068.9|2062.7|2062.7|2075.62|2075.62|2061.68|2061.68|0
1604653200000|2020-11-06 09:00:00|2061.74|2061.74|2030.13|2030.13|2062.85|2062.85|2028.95|2028.95|0
1604656800000|2020-11-06 10:00:00|2030.77|2030.77|2031.22|2031.22|2041.68|2041.68|2028.06|2028.06|0
1604660400000|2020-11-06 11:00:00|2030.51|2030.51|2016.39|2016.39|2031.79|2031.79|2009.89|2009.89|0
1604664000000|2020-11-06 12:00:00|2016.03|2016.03|2018.27|2018.27|2021.95|2021.95|2014.79|2014.79|0
1604667600000|2020-11-06 13:00:00|2018.63|2018.63|2030.81|2030.81|2032.6|2032.6|2017.99|2017.99|0
1604671200000|2020-11-06 14:00:00|2031.61|2031.61|2029.63|2029.63|2043.96|2043.96|2029.59|2029.59|0
1604674800000|2020-11-06 15:00:00|2029.95|2029.95|2033.7|2033.7|2040.82|2040.82|2028.23|2028.23|0
1604678400000|2020-11-06 16:00:00|2033.34|2033.34|2023.6|2023.6|2036.8|2036.8|2020.7|2020.7|0
1604908800000|2020-11-09 08:00:00|2064.06|2064.06|2089.9|2089.9|2102.61|2102.61|2061.82|2061.82|0
1604912400000|2020-11-09 09:00:00|2091.69|2091.69|2077.99|2077.99|2092.41|2092.41|2077.34|2077.34|0
1604916000000|2020-11-09 10:00:00|2078.71|2078.71|2074.13|2074.13|2082.59|2082.59|2068.66|2068.66|0
1604919600000|2020-11-09 11:00:00|2076.37|2076.37|2135.04|2135.04|2139.83|2139.83|2074.77|2074.77|0
1604923200000|2020-11-09 12:00:00|2134.68|2134.68|2158.34|2158.34|2181.96|2181.96|2132.72|2132.72|0
1604926800000|2020-11-09 13:00:00|2159.41|2159.41|2186.42|2186.42|2201.63|2201.63|2159.41|2159.41|0
1604930400000|2020-11-09 14:00:00|2187.06|2187.06|2190.06|2190.06|2224.67|2224.67|2186.18|2186.18|0
1604934000000|2020-11-09 15:00:00|2190.78|2190.78|2156.21|2156.21|2196.78|2196.78|2151.12|2151.12|0
1604937600000|2020-11-09 16:00:00|2156.93|2156.93|2164.02|2164.02|2169.15|2169.15|2150.38|2150.38|0
1604995200000|2020-11-10 08:00:00|2147.91|2147.91|2119.11|2119.11|2150.56|2150.56|2118.23|2118.23|0
1604998800000|2020-11-10 09:00:00|2117.68|2117.68|2103.79|2103.79|2123.9|2123.9|2101.56|2101.56|0
1605002400000|2020-11-10 10:00:00|2104.11|2104.11|2090.16|2090.16|2112.09|2112.09|2085.12|2085.12|0
1605006000000|2020-11-10 11:00:00|2089.67|2089.67|2072.88|2072.88|2094.02|2094.02|2068.38|2068.38|0
1605009600000|2020-11-10 12:00:00|2073.04|2073.04|2109.41|2109.41|2109.41|2109.41|2072.01|2072.01|0
1605013200000|2020-11-10 13:00:00|2108.69|2108.69|2113.68|2113.68|2119.01|2119.01|2101.87|2101.87|0
1605016800000|2020-11-10 14:00:00|2114.04|2114.04|2139.65|2139.65|2141.83|2141.83|2113.45|2113.45|0
1605020400000|2020-11-10 15:00:00|2139.29|2139.29|2145.37|2145.37|2162.98|2162.98|2136.7|2136.7|0
1605024000000|2020-11-10 16:00:00|2145.05|2145.05|2161.64|2161.64|2161.64|2161.64|2143.58|2143.58|0
1605081600000|2020-11-11 08:00:00|2140.2|2140.2|2133.65|2133.65|2147.5|2147.5|2124.42|2124.42|0
1605085200000|2020-11-11 09:00:00|2133.01|2133.01|2140.55|2140.55|2144.38|2144.38|2129.57|2129.57|0
1605088800000|2020-11-11 10:00:00|2141.26|2141.26|2134.32|2134.32|2143.66|2143.66|2125.24|2125.24|0
1605092400000|2020-11-11 11:00:00|2135.03|2135.03|2127.2|2127.2|2139.85|2139.85|2119.92|2119.92|0
1605096000000|2020-11-11 12:00:00|2126.56|2126.56|2158.83|2158.83|2159.7|2159.7|2122.81|2122.81|0
1605099600000|2020-11-11 13:00:00|2159.15|2159.15|2166.38|2166.38|2169.36|2169.36|2154.55|2154.55|0
1605103200000|2020-11-11 14:00:00|2165.74|2165.74|2170.4|2170.4|2181.01|2181.01|2163.96|2163.96|0
1605106800000|2020-11-11 15:00:00|2169.6|2169.6|2193.88|2193.88|2194.39|2194.39|2167.79|2167.79|0
1605110400000|2020-11-11 16:00:00|2193.71|2193.71|2183.82|2183.82|2202.45|2202.45|2180.78|2180.78|0
1605168000000|2020-11-12 08:00:00|2180.39|2180.39|2181.54|2181.54|2185.75|2185.75|2163.78|2163.78|0
1605171600000|2020-11-12 09:00:00|2182.5|2182.5|2192.75|2192.75|2200.91|2200.91|2182.5|2182.5|0
1605175200000|2020-11-12 10:00:00|2193.55|2193.55|2192.49|2192.49|2202.89|2202.89|2185.57|2185.57|0
1605178800000|2020-11-12 11:00:00|2192.13|2192.13|2193.55|2193.55|2194.62|2194.62|2184.52|2184.52|0
1605182400000|2020-11-12 12:00:00|2192.47|2192.47|2176.64|2176.64|2192.47|2192.47|2172.2|2172.2|0
1605186000000|2020-11-12 13:00:00|2176.28|2176.28|2187.42|2187.42|2192.11|2192.11|2168.57|2168.57|0
1605189600000|2020-11-12 14:00:00|2187.1|2187.1|2162.88|2162.88|2187.74|2187.74|2156.4|2156.4|0
1605193200000|2020-11-12 15:00:00|2161.8|2161.8|2172.34|2172.34|2173.45|2173.45|2159.11|2159.11|0
1605196800000|2020-11-12 16:00:00|2172.37|2172.37|2174.65|2174.65|2176.16|2176.16|2168.45|2168.45|0
1605254400000|2020-11-13 08:00:00|2191.32|2191.32|2178.35|2178.35|2193.83|2193.83|2174.53|2174.53|0
1605258000000|2020-11-13 09:00:00|2177.99|2177.99|2182.7|2182.7|2187.86|2187.86|2165.22|2165.22|0
1605261600000|2020-11-13 10:00:00|2183.02|2183.02|2189.32|2189.32|2199.44|2199.44|2178.71|2178.71|0
1605265200000|2020-11-13 11:00:00|2188.96|2188.96|2175.65|2175.65|2190.79|2190.79|2169.94|2169.94|0
1605268800000|2020-11-13 12:00:00|2175.33|2175.33|2174.2|2174.2|2176.8|2176.8|2167.92|2167.92|0
1605272400000|2020-11-13 13:00:00|2173.88|2173.88|2174.25|2174.25|2181.87|2181.87|2173.16|2173.16|0
1605276000000|2020-11-13 14:00:00|2173.29|2173.29|2166.86|2166.86|2178.1|2178.1|2166.86|2166.86|0
1605279600000|2020-11-13 15:00:00|2167.94|2167.94|2166.6|2166.6|2174.7|2174.7|2165.92|2165.92|0
1605283200000|2020-11-13 16:00:00|2167.25|2167.25|2159.82|2159.82|2169.54|2169.54|2159.82|2159.82|0
1605513600000|2020-11-16 08:00:00|2184.5|2184.5|2181.95|2181.95|2191|2191|2177.01|2177.01|0
1605517200000|2020-11-16 09:00:00|2185.8|2185.8|2183.23|2183.23|2190.7|2190.7|2178.16|2178.16|0
1605520800000|2020-11-16 10:00:00|2183.59|2183.59|2186.15|2186.15|2189.88|2189.88|2176.14|2176.14|0
1605524400000|2020-11-16 11:00:00|2185.83|2185.83|2177.23|2177.23|2185.83|2185.83|2164.74|2164.74|0
1605528000000|2020-11-16 12:00:00|2176.51|2176.51|2191.11|2191.11|2191.71|2191.71|2168.12|2168.12|0
1605531600000|2020-11-16 13:00:00|2191.82|2191.82|2185.45|2185.45|2196.97|2196.97|2185.13|2185.13|0
1605535200000|2020-11-16 14:00:00|2185.81|2185.81|2178.98|2178.98|2186.81|2186.81|2176.3|2176.3|0
1605538800000|2020-11-16 15:00:00|2179.46|2179.46|2180.91|2180.91|2189.51|2189.51|2177.7|2177.7|0
1605542400000|2020-11-16 16:00:00|2181.27|2181.27|2181.81|2181.81|2182.07|2182.07|2175.91|2175.91|0
1605600000000|2020-11-17 08:00:00|2191.26|2191.26|2179.46|2179.46|2191.26|2191.26|2175.15|2175.15|0
1605603600000|2020-11-17 09:00:00|2178.39|2178.39|2187.56|2187.56|2191.28|2191.28|2178.39|2178.39|0
1605607200000|2020-11-17 10:00:00|2187.2|2187.2|2205.82|2205.82|2205.82|2205.82|2185.08|2185.08|0
1605610800000|2020-11-17 11:00:00|2205.5|2205.5|2176.07|2176.07|2205.5|2205.5|2171.39|2171.39|0
1605614400000|2020-11-17 12:00:00|2176.78|2176.78|2188.7|2188.7|2190.63|2190.63|2176.78|2176.78|0
1605618000000|2020-11-17 13:00:00|2188.06|2188.06|2206.64|2206.64|2206.64|2206.64|2188.06|2188.06|0
1605621600000|2020-11-17 14:00:00|2206.32|2206.32|2214.08|2214.08|2214.17|2214.17|2202.57|2202.57|0
1605625200000|2020-11-17 15:00:00|2214.8|2214.8|2238.31|2238.31|2240.28|2240.28|2214.8|2214.8|0
1605628800000|2020-11-17 16:00:00|2238.67|2238.67|2240.76|2240.76|2243.3|2243.3|2229.45|2229.45|0
1605686400000|2020-11-18 08:00:00|2239.89|2239.89|2234.57|2234.57|2240.64|2240.64|2226.78|2226.78|0
1605690000000|2020-11-18 09:00:00|2233.85|2233.85|2225.91|2225.91|2236.89|2236.89|2223.08|2223.08|0
1605693600000|2020-11-18 10:00:00|2226.27|2226.27|2231.86|2231.86|2235.33|2235.33|2222.87|2222.87|0
1605697200000|2020-11-18 11:00:00|2231.21|2231.21|2243.61|2243.61|2247.93|2247.93|2231.1|2231.1|0
1605700800000|2020-11-18 12:00:00|2244.32|2244.32|2248.25|2248.25|2253.72|2253.72|2244|2244|0
1605704400000|2020-11-18 13:00:00|2247.53|2247.53|2254.33|2254.33|2254.33|2254.33|2245.82|2245.82|0
1605708000000|2020-11-18 14:00:00|2255.13|2255.13|2263.53|2263.53|2265.14|2265.14|2253.72|2253.72|0
1605711600000|2020-11-18 15:00:00|2263.89|2263.89|2258.45|2258.45|2270.41|2270.41|2256.41|2256.41|0
1605715200000|2020-11-18 16:00:00|2258.77|2258.77|2251.92|2251.92|2260.32|2260.32|2251.92|2251.92|0
1605772800000|2020-11-19 08:00:00|2309.55|2309.55|2289.87|2289.87|2312.06|2312.06|2272.34|2272.34|0
1605776400000|2020-11-19 09:00:00|2289.15|2289.15|2307.4|2307.4|2319.98|2319.98|2289.15|2289.15|0
1605780000000|2020-11-19 10:00:00|2308.04|2308.04|2300.54|2300.54|2311.87|2311.87|2292.28|2292.28|0
1605783600000|2020-11-19 11:00:00|2298.39|2298.39|2298.71|2298.71|2305.19|2305.19|2289.96|2289.96|0
1605787200000|2020-11-19 12:00:00|2299.43|2299.43|2290.95|2290.95|2306.25|2306.25|2290.95|2290.95|0
1605790800000|2020-11-19 13:00:00|2290.63|2290.63|2266.63|2266.63|2290.63|2290.63|2263.41|2263.41|0
1605794400000|2020-11-19 14:00:00|2266.14|2266.14|2249.64|2249.64|2274.88|2274.88|2246.19|2246.19|0
1605798000000|2020-11-19 15:00:00|2249.29|2249.29|2255.53|2255.53|2260.59|2260.59|2247.62|2247.62|0
1605801600000|2020-11-19 16:00:00|2254.89|2254.89|2252.67|2252.67|2257.15|2257.15|2249.66|2249.66|0
1605859200000|2020-11-20 08:00:00|2217.01|2217.01|2223.64|2223.64|2225.74|2225.74|2204.32|2204.32|0
1605862800000|2020-11-20 09:00:00|2225.43|2225.43|2235.36|2235.36|2235.36|2235.36|2218.71|2218.71|0
1605866400000|2020-11-20 10:00:00|2234.64|2234.64|2248.74|2248.74|2251.56|2251.56|2234.64|2234.64|0
1605870000000|2020-11-20 11:00:00|2249.45|2249.45|2238.53|2238.53|2249.45|2249.45|2235.62|2235.62|0
1605873600000|2020-11-20 12:00:00|2239.01|2239.01|2246.77|2246.77|2252.79|2252.79|2235.99|2235.99|0
1605877200000|2020-11-20 13:00:00|2246.41|2246.41|2247.13|2247.13|2248.86|2248.86|2243.59|2243.59|0
1605880800000|2020-11-20 14:00:00|2246.41|2246.41|2240.07|2240.07|2247.14|2247.14|2234.3|2234.3|0
1605884400000|2020-11-20 15:00:00|2240.43|2240.43|2253.56|2253.56|2258.35|2258.35|2239.71|2239.71|0
1605888000000|2020-11-20 16:00:00|2253.24|2253.24|2254.41|2254.41|2256.33|2256.33|2248.92|2248.92|0
1606118400000|2020-11-23 08:00:00|2267.05|2267.05|2248.62|2248.62|2279.7|2279.7|2246.83|2246.83|0
1606122000000|2020-11-23 09:00:00|2249.27|2249.27|2245.75|2245.75|2254.94|2254.94|2244.75|2244.75|0
1606125600000|2020-11-23 10:00:00|2245.39|2245.39|2245.64|2245.64|2249.64|2249.64|2242.74|2242.74|0
1606129200000|2020-11-23 11:00:00|2245.28|2245.28|2234.95|2234.95|2252.07|2252.07|2234.6|2234.6|0
1606132800000|2020-11-23 12:00:00|2234.6|2234.6|2235.59|2235.59|2235.67|2235.67|2228.53|2228.53|0
1606136400000|2020-11-23 13:00:00|2234.87|2234.87|2235.94|2235.94|2241.14|2241.14|2234.87|2234.87|0
1606140000000|2020-11-23 14:00:00|2236.66|2236.66|2243.75|2243.75|2249.01|2249.01|2233.23|2233.23|0
1606143600000|2020-11-23 15:00:00|2244.07|2244.07|2252.16|2252.16|2252.65|2252.65|2240.72|2240.72|0
1606147200000|2020-11-23 16:00:00|2252.48|2252.48|2259.44|2259.44|2260.91|2260.91|2248.29|2248.29|0
1606204800000|2020-11-24 08:00:00|2274.48|2274.48|2277.06|2277.06|2278.09|2278.09|2268.28|2268.28|0
1606208400000|2020-11-24 09:00:00|2277.42|2277.42|2277.23|2277.23|2285.92|2285.92|2275.74|2275.74|0
1606212000000|2020-11-24 10:00:00|2277.58|2277.58|2288.05|2288.05|2295.26|2295.26|2277.58|2277.58|0
1606215600000|2020-11-24 11:00:00|2289.01|2289.01|2300.21|2300.21|2302.96|2302.96|2289.01|2289.01|0
1606219200000|2020-11-24 12:00:00|2300.57|2300.57|2295.86|2295.86|2300.57|2300.57|2292.16|2292.16|0
1606222800000|2020-11-24 13:00:00|2295.5|2295.5|2289.54|2289.54|2296.75|2296.75|2289.54|2289.54|0
1606226400000|2020-11-24 14:00:00|2289.86|2289.86|2304.75|2304.75|2305.22|2305.22|2284.92|2284.92|0
1606230000000|2020-11-24 15:00:00|2305.11|2305.11|2299.41|2299.41|2310.11|2310.11|2298.77|2298.77|0
1606233600000|2020-11-24 16:00:00|2298.77|2298.77|2296.35|2296.35|2298.86|2298.86|2293|2293|0
1606291200000|2020-11-25 08:00:00|2287.98|2287.98|2274.88|2274.88|2293.33|2293.33|2274.88|2274.88|0
1606294800000|2020-11-25 09:00:00|2275.95|2275.95|2257.15|2257.15|2282.31|2282.31|2255.49|2255.49|0
1606298400000|2020-11-25 10:00:00|2258.28|2258.28|2252.96|2252.96|2263.48|2263.48|2249.72|2249.72|0
1606302000000|2020-11-25 11:00:00|2254.03|2254.03|2240.18|2240.18|2255.11|2255.11|2232.44|2232.44|0
1606305600000|2020-11-25 12:00:00|2239.82|2239.82|2255.16|2255.16|2257.43|2257.43|2239.46|2239.46|0
1606309200000|2020-11-25 13:00:00|2255.52|2255.52|2260.27|2260.27|2264.94|2264.94|2255.28|2255.28|0
1606312800000|2020-11-25 14:00:00|2260.62|2260.62|2265.74|2265.74|2270.97|2270.97|2260.62|2260.62|0
1606316400000|2020-11-25 15:00:00|2266.06|2266.06|2254|2254|2266.77|2266.77|2253.29|2253.29|0
1606320000000|2020-11-25 16:00:00|2253.64|2253.64|2252.03|2252.03|2255.92|2255.92|2249.43|2249.43|0
1606377600000|2020-11-26 08:00:00|2250.49|2250.49|2250.8|2250.8|2255.89|2255.89|2249.46|2249.46|0
1606381200000|2020-11-26 09:00:00|2250.47|2250.47|2234.53|2234.53|2253.15|2253.15|2233.23|2233.23|0
1606384800000|2020-11-26 10:00:00|2235.6|2235.6|2246.66|2246.66|2257.5|2257.5|2235.28|2235.28|0
1606388400000|2020-11-26 11:00:00|2246.02|2246.02|2252.04|2252.04|2266.44|2266.44|2244.66|2244.66|0
1606392000000|2020-11-26 12:00:00|2251.68|2251.68|2255.62|2255.62|2259.02|2259.02|2250.7|2250.7|0
1606395600000|2020-11-26 13:00:00|2254.9|2254.9|2264.05|2264.05|2265.23|2265.23|2252.54|2252.54|0
1606399200000|2020-11-26 14:00:00|2264.7|2264.7|2263.31|2263.31|2268.37|2268.37|2259.76|2259.76|0
1606402800000|2020-11-26 15:00:00|2263.67|2263.67|2266.88|2266.88|2269.58|2269.58|2262.6|2262.6|0
1606406400000|2020-11-26 16:00:00|2268.82|2268.82|2265.47|2265.47|2271.93|2271.93|2259.78|2259.78|0
1606464000000|2020-11-27 08:00:00|2252.09|2252.09|2252.12|2252.12|2255.05|2255.05|2243.6|2243.6|0
1606467600000|2020-11-27 09:00:00|2252.48|2252.48|2236.51|2236.51|2252.48|2252.48|2234.83|2234.83|0
1606471200000|2020-11-27 10:00:00|2237.79|2237.79|2241.04|2241.04|2242.82|2242.82|2233.78|2233.78|0
1606474800000|2020-11-27 11:00:00|2241.75|2241.75|2237.77|2237.77|2243.38|2243.38|2237.45|2237.45|0
1606478400000|2020-11-27 12:00:00|2237.45|2237.45|2242.8|2242.8|2246.35|2246.35|2236.62|2236.62|0
1606482000000|2020-11-27 13:00:00|2242.48|2242.48|2243.52|2243.52|2248.79|2248.79|2240.94|2240.94|0
1606485600000|2020-11-27 14:00:00|2242.09|2242.09|2242.01|2242.01|2250.12|2250.12|2240.84|2240.84|0
1606489200000|2020-11-27 15:00:00|2241.65|2241.65|2239.42|2239.42|2248.99|2248.99|2239.18|2239.18|0
1606492800000|2020-11-27 16:00:00|2239.1|2239.1|2235.71|2235.71|2240.95|2240.95|2229.74|2229.74|0
1606723200000|2020-11-30 08:00:00|2287.92|2287.92|2305.37|2305.37|2317.52|2317.52|2287.6|2287.6|0
1606726800000|2020-11-30 09:00:00|2306.02|2306.02|2313.97|2313.97|2319.78|2319.78|2305.84|2305.84|0
1606730400000|2020-11-30 10:00:00|2313.61|2313.61|2295.8|2295.8|2315.22|2315.22|2294.88|2294.88|0
1606734000000|2020-11-30 11:00:00|2294.36|2294.36|2269.88|2269.88|2295.01|2295.01|2269.88|2269.88|0
1606737600000|2020-11-30 12:00:00|2270.85|2270.85|2276.5|2276.5|2280.45|2280.45|2270.85|2270.85|0
1606741200000|2020-11-30 13:00:00|2276.18|2276.18|2274.21|2274.21|2277.18|2277.18|2271.36|2271.36|0
1606744800000|2020-11-30 14:00:00|2273.49|2273.49|2264.79|2264.79|2275.93|2275.93|2256.96|2256.96|0
1606748400000|2020-11-30 15:00:00|2265.15|2265.15|2277.24|2277.24|2278.34|2278.34|2264.75|2264.75|0
1606752000000|2020-11-30 16:00:00|2277.96|2277.96|2276.92|2276.92|2288.18|2288.18|2275.43|2275.43|0
1606809600000|2020-12-01 08:00:00|2308.09|2308.09|2308.91|2308.91|2322.9|2322.9|2307.13|2307.13|0
1606813200000|2020-12-01 09:00:00|2307.95|2307.95|2303.08|2303.08|2319.43|2319.43|2302.36|2302.36|0
1606816800000|2020-12-01 10:00:00|2302.72|2302.72|2307.56|2307.56|2307.56|2307.56|2298.48|2298.48|0
1606820400000|2020-12-01 11:00:00|2307.91|2307.91|2305.16|2305.16|2315.97|2315.97|2305.16|2305.16|0
1606824000000|2020-12-01 12:00:00|2304.45|2304.45|2328.86|2328.86|2329.26|2329.26|2303.41|2303.41|0
1606827600000|2020-12-01 13:00:00|2329.18|2329.18|2320.5|2320.5|2337.17|2337.17|2313.53|2313.53|0
1606831200000|2020-12-01 14:00:00|2320.14|2320.14|2323.55|2323.55|2325.45|2325.45|2307.52|2307.52|0
1606834800000|2020-12-01 15:00:00|2323.87|2323.87|2343.81|2343.81|2347.24|2347.24|2322.59|2322.59|0
1606838400000|2020-12-01 16:00:00|2343.17|2343.17|2355.21|2355.21|2360.12|2360.12|2341.13|2341.13|0
1606896000000|2020-12-02 08:00:00|2357.96|2357.96|2365.48|2365.48|2372.79|2372.79|2353.41|2353.41|0
1606899600000|2020-12-02 09:00:00|2365.97|2365.97|2341.08|2341.08|2365.97|2365.97|2337.97|2337.97|0
1606903200000|2020-12-02 10:00:00|2342.05|2342.05|2342.32|2342.32|2342.96|2342.96|2337.49|2337.49|0
1606906800000|2020-12-02 11:00:00|2342.64|2342.64|2343.84|2343.84|2349.15|2349.15|2336.99|2336.99|0
1606910400000|2020-12-02 12:00:00|2343.48|2343.48|2355.38|2355.38|2355.73|2355.73|2343.05|2343.05|0
1606914000000|2020-12-02 13:00:00|2354.58|2354.58|2358.54|2358.54|2358.54|2358.54|2342.63|2342.63|0
1606917600000|2020-12-02 14:00:00|2358.18|2358.18|2365.9|2365.9|2366.72|2366.72|2354.25|2354.25|0
1606921200000|2020-12-02 15:00:00|2365.54|2365.54|2364.54|2364.54|2372.54|2372.54|2356.56|2356.56|0
1606924800000|2020-12-02 16:00:00|2364.18|2364.18|2366.68|2366.68|2374.69|2374.69|2363.54|2363.54|0
1606982400000|2020-12-03 08:00:00|2383|2383|2407.29|2407.29|2408.72|2408.72|2382.82|2382.82|0
1606986000000|2020-12-03 09:00:00|2405.86|2405.86|2398.05|2398.05|2412.21|2412.21|2398.05|2398.05|0
1606989600000|2020-12-03 10:00:00|2397.73|2397.73|2421.99|2421.99|2422.58|2422.58|2397.73|2397.73|0
1606993200000|2020-12-03 11:00:00|2422.96|2422.96|2426.6|2426.6|2430.05|2430.05|2422.96|2422.96|0
1606996800000|2020-12-03 12:00:00|2427.32|2427.32|2424.13|2424.13|2427.96|2427.96|2418.46|2418.46|0
1607000400000|2020-12-03 13:00:00|2426.28|2426.28|2413|2413|2428.25|2428.25|2412.03|2412.03|0
1607004000000|2020-12-03 14:00:00|2412.67|2412.67|2425.9|2425.9|2425.9|2425.9|2400.07|2400.07|0
1607007600000|2020-12-03 15:00:00|2426.62|2426.62|2461.24|2461.24|2462.95|2462.95|2425.9|2425.9|0
1607011200000|2020-12-03 16:00:00|2461.56|2461.56|2455.71|2455.71|2461.56|2461.56|2451.52|2451.52|0
1607068800000|2020-12-04 08:00:00|2460.68|2460.68|2473.42|2473.42|2489.59|2489.59|2458.89|2458.89|0
1607072400000|2020-12-04 09:00:00|2473.06|2473.06|2462.27|2462.27|2474.44|2474.44|2458.51|2458.51|0
1607076000000|2020-12-04 10:00:00|2461.55|2461.55|2480.45|2480.45|2485.84|2485.84|2458.5|2458.5|0
1607079600000|2020-12-04 11:00:00|2480.09|2480.09|2474.54|2474.54|2482.6|2482.6|2470.55|2470.55|0
1607083200000|2020-12-04 12:00:00|2475.26|2475.26|2477.27|2477.27|2485.72|2485.72|2473.99|2473.99|0
1607086800000|2020-12-04 13:00:00|2477.6|2477.6|2462.8|2462.8|2477.6|2477.6|2459.89|2459.89|0
1607090400000|2020-12-04 14:00:00|2463.12|2463.12|2454.26|2454.26|2463.44|2463.44|2449.68|2449.68|0
1607094000000|2020-12-04 15:00:00|2453.55|2453.55|2431.27|2431.27|2453.55|2453.55|2431.27|2431.27|0
1607097600000|2020-12-04 16:00:00|2430.31|2430.31|2428.24|2428.24|2432.25|2432.25|2425.08|2425.08|0
1607328000000|2020-12-07 08:00:00|2424.24|2424.24|2396.88|2396.88|2424.24|2424.24|2379.77|2379.77|0
1607331600000|2020-12-07 09:00:00|2397.96|2397.96|2404.52|2404.52|2422.67|2422.67|2396.92|2396.92|0
1607335200000|2020-12-07 10:00:00|2404.17|2404.17|2405.2|2405.2|2411.03|2411.03|2399.07|2399.07|0
1607338800000|2020-12-07 11:00:00|2404.56|2404.56|2419.27|2419.27|2421.37|2421.37|2403.64|2403.64|0
1607342400000|2020-12-07 12:00:00|2418.79|2418.79|2410.57|2410.57|2421.21|2421.21|2410.21|2410.21|0
1607346000000|2020-12-07 13:00:00|2410.25|2410.25|2400.37|2400.37|2411.96|2411.96|2400.37|2400.37|0
1607349600000|2020-12-07 14:00:00|2400.01|2400.01|2409.19|2409.19|2410.03|2410.03|2397.94|2397.94|0
1607353200000|2020-12-07 15:00:00|2408.83|2408.83|2395.87|2395.87|2411.76|2411.76|2390.41|2390.41|0
1607356800000|2020-12-07 16:00:00|2396.58|2396.58|2404.23|2404.23|2407.98|2407.98|2395.94|2395.94|0
1607414400000|2020-12-08 08:00:00|2385.64|2385.64|2391.95|2391.95|2401.52|2401.52|2385.64|2385.64|0
1607418000000|2020-12-08 09:00:00|2392.67|2392.67|2393.93|2393.93|2399.77|2399.77|2389.24|2389.24|0
1607421600000|2020-12-08 10:00:00|2393.22|2393.22|2386.24|2386.24|2393.22|2393.22|2383.89|2383.89|0
1607425200000|2020-12-08 11:00:00|2385.88|2385.88|2380.4|2380.4|2385.88|2385.88|2374.11|2374.11|0
1607428800000|2020-12-08 12:00:00|2381.11|2381.11|2382.08|2382.08|2383.57|2383.57|2374.88|2374.88|0
1607432400000|2020-12-08 13:00:00|2382.44|2382.44|2390.82|2390.82|2395.99|2395.99|2382.44|2382.44|0
1607436000000|2020-12-08 14:00:00|2390.1|2390.1|2382.86|2382.86|2391.53|2391.53|2381.79|2381.79|0
1607439600000|2020-12-08 15:00:00|2382.5|2382.5|2384.69|2384.69|2386.45|2386.45|2373.85|2373.85|0
1607443200000|2020-12-08 16:00:00|2385.01|2385.01|2399.54|2399.54|2400.65|2400.65|2384.22|2384.22|0
1607500800000|2020-12-09 08:00:00|2429.8|2429.8|2430.52|2430.52|2434.19|2434.19|2415.53|2415.53|0
1607504400000|2020-12-09 09:00:00|2430.19|2430.19|2418.52|2418.52|2436.84|2436.84|2416.99|2416.99|0
1607508000000|2020-12-09 10:00:00|2418.16|2418.16|2419.99|2419.99|2432.59|2432.59|2415.45|2415.45|0
1607511600000|2020-12-09 11:00:00|2419.27|2419.27|2439.3|2439.3|2441.57|2441.57|2419.27|2419.27|0
1607515200000|2020-12-09 12:00:00|2439.62|2439.62|2426.9|2426.9|2439.99|2439.99|2426.39|2426.39|0
1607518800000|2020-12-09 13:00:00|2426.26|2426.26|2422.74|2422.74|2427.61|2427.61|2419.49|2419.49|0
1607522400000|2020-12-09 14:00:00|2422.38|2422.38|2421.84|2421.84|2424.96|2424.96|2418.57|2418.57|0
1607526000000|2020-12-09 15:00:00|2422.17|2422.17|2416.69|2416.69|2429.66|2429.66|2416.58|2416.58|0
1607529600000|2020-12-09 16:00:00|2416.37|2416.37|2417.87|2417.87|2418.38|2418.38|2410.96|2410.96|0
1607587200000|2020-12-10 08:00:00|2384.54|2384.54|2372.58|2372.58|2389.61|2389.61|2371.02|2371.02|0
1607590800000|2020-12-10 09:00:00|2373.29|2373.29|2377.83|2377.83|2380.05|2380.05|2370.09|2370.09|0
1607594400000|2020-12-10 10:00:00|2377.19|2377.19|2374.68|2374.68|2377.19|2377.19|2372.93|2372.93|0
1607598000000|2020-12-10 11:00:00|2373.68|2373.68|2373|2373|2377.47|2377.47|2368.15|2368.15|0
1607601600000|2020-12-10 12:00:00|2371.92|2371.92|2367.3|2367.3|2376.67|2376.67|2367.3|2367.3|0
1607605200000|2020-12-10 13:00:00|2368.26|2368.26|2354.67|2354.67|2371.22|2371.22|2351.2|2351.2|0
1607608800000|2020-12-10 14:00:00|2354.32|2354.32|2376.11|2376.11|2378.39|2378.39|2348.6|2348.6|0
1607612400000|2020-12-10 15:00:00|2376.44|2376.44|2358.95|2358.95|2378.25|2378.25|2357.23|2357.23|0
1607616000000|2020-12-10 16:00:00|2359.91|2359.91|2383.16|2383.16|2383.16|2383.16|2359.91|2359.91|0
1607673600000|2020-12-11 08:00:00|2371.38|2371.38|2349.07|2349.07|2375.39|2375.39|2336.01|2336.01|0
1607677200000|2020-12-11 09:00:00|2349.43|2349.43|2368.42|2368.42|2369.34|2369.34|2349.11|2349.11|0
1607680800000|2020-12-11 10:00:00|2367.46|2367.46|2386.64|2386.64|2391.35|2391.35|2367.46|2367.46|0
1607684400000|2020-12-11 11:00:00|2385.92|2385.92|2377.92|2377.92|2388.75|2388.75|2367.32|2367.32|0
1607688000000|2020-12-11 12:00:00|2378.24|2378.24|2387.1|2387.1|2390.71|2390.71|2375.53|2375.53|0
1607691600000|2020-12-11 13:00:00|2387.82|2387.82|2383.52|2383.52|2387.82|2387.82|2375.56|2375.56|0
1607695200000|2020-12-11 14:00:00|2383.84|2383.84|2388.45|2388.45|2403.92|2403.92|2377.86|2377.86|0
1607698800000|2020-12-11 15:00:00|2389.1|2389.1|2396.91|2396.91|2396.91|2396.91|2384.59|2384.59|0
1607702400000|2020-12-11 16:00:00|2396.19|2396.19|2396.42|2396.42|2397.58|2397.58|2390.16|2390.16|0
1607932800000|2020-12-14 08:00:00|2424.16|2424.16|2405.58|2405.58|2428.88|2428.88|2401.52|2401.52|0
1607936400000|2020-12-14 09:00:00|2407.37|2407.37|2410.76|2410.76|2413.93|2413.93|2403.88|2403.88|0
1607940000000|2020-12-14 10:00:00|2410.11|2410.11|2428.48|2428.48|2432.8|2432.8|2409.79|2409.79|0
1607943600000|2020-12-14 11:00:00|2428.8|2428.8|2433.04|2433.04|2450.7|2450.7|2427.33|2427.33|0
1607947200000|2020-12-14 12:00:00|2434|2434|2425.69|2425.69|2435.43|2435.43|2423.62|2423.62|0
1607950800000|2020-12-14 13:00:00|2426.01|2426.01|2414.73|2414.73|2427.09|2427.09|2403.44|2403.44|0
1607954400000|2020-12-14 14:00:00|2415.81|2415.81|2417.88|2417.88|2428.19|2428.19|2410.46|2410.46|0
1607958000000|2020-12-14 15:00:00|2418.24|2418.24|2418.38|2418.38|2427.8|2427.8|2412.7|2412.7|0
1607961600000|2020-12-14 16:00:00|2419.02|2419.02|2426.04|2426.04|2426.53|2426.53|2418.38|2418.38|0
1608019200000|2020-12-15 08:00:00|2391.88|2391.88|2422.22|2422.22|2425.02|2425.02|2387.11|2387.11|0
1608022800000|2020-12-15 09:00:00|2421.86|2421.86|2446.65|2446.65|2448.84|2448.84|2421.86|2421.86|0
1608026400000|2020-12-15 10:00:00|2445.94|2445.94|2446.68|2446.68|2447.18|2447.18|2433.52|2433.52|0
1608030000000|2020-12-15 11:00:00|2447.75|2447.75|2461.5|2461.5|2463.09|2463.09|2445.37|2445.37|0
1608033600000|2020-12-15 12:00:00|2460.42|2460.42|2446.06|2446.06|2465.8|2465.8|2442.49|2442.49|0
1608037200000|2020-12-15 13:00:00|2445.74|2445.74|2451.36|2451.36|2453.83|2453.83|2445.11|2445.11|0
1608040800000|2020-12-15 14:00:00|2450.72|2450.72|2459.31|2459.31|2464.85|2464.85|2450.72|2450.72|0
1608044400000|2020-12-15 15:00:00|2459.67|2459.67|2482.46|2482.46|2482.46|2482.46|2458.44|2458.44|0
1608048000000|2020-12-15 16:00:00|2481.03|2481.03|2494.72|2494.72|2496.42|2496.42|2472.23|2472.23|0
1608105600000|2020-12-16 08:00:00|2511.71|2511.71|2518.21|2518.21|2523.49|2523.49|2501.74|2501.74|0
1608109200000|2020-12-16 09:00:00|2517.56|2517.56|2529.66|2529.66|2529.98|2529.98|2511.47|2511.47|0
1608112800000|2020-12-16 10:00:00|2530.3|2530.3|2530.24|2530.24|2535.41|2535.41|2525.92|2525.92|0
1608116400000|2020-12-16 11:00:00|2529.28|2529.28|2539.81|2539.81|2543.26|2543.26|2526.15|2526.15|0
1608120000000|2020-12-16 12:00:00|2539.45|2539.45|2536.22|2536.22|2546.6|2546.6|2532.28|2532.28|0
1608123600000|2020-12-16 13:00:00|2536.54|2536.54|2533.14|2533.14|2547.2|2547.2|2529.62|2529.62|0
1608127200000|2020-12-16 14:00:00|2534.21|2534.21|2527.44|2527.44|2538.99|2538.99|2521.84|2521.84|0
1608130800000|2020-12-16 15:00:00|2527.28|2527.28|2499.85|2499.85|2527.92|2527.92|2499.33|2499.33|0
1608134400000|2020-12-16 16:00:00|2500.49|2500.49|2512.84|2512.84|2513.16|2513.16|2498.82|2498.82|0
1608192000000|2020-12-17 08:00:00|2519.83|2519.83|2518.76|2518.76|2524.77|2524.77|2508.39|2508.39|0
1608195600000|2020-12-17 09:00:00|2519.4|2519.4|2512.17|2512.17|2530.29|2530.29|2504.17|2504.17|0
1608199200000|2020-12-17 10:00:00|2512.81|2512.81|2509.6|2509.6|2514.69|2514.69|2501.22|2501.22|0
1608202800000|2020-12-17 11:00:00|2510.24|2510.24|2537|2537|2537|2537|2506.55|2506.55|0
1608206400000|2020-12-17 12:00:00|2538.61|2538.61|2564.22|2564.22|2586.07|2586.07|2517.94|2517.94|0
1608210000000|2020-12-17 13:00:00|2563.51|2563.51|2800.01|2800.01|2820.71|2820.71|2560.87|2560.87|0
1608213600000|2020-12-17 14:00:00|2800.49|2800.49|2834.69|2834.69|2858.71|2858.71|2796.32|2796.32|0
1608217200000|2020-12-17 15:00:00|2834.05|2834.05|2846.28|2846.28|2872.09|2872.09|2833.73|2833.73|0
1608220800000|2020-12-17 16:00:00|2847.68|2847.68|2844.87|2844.87|2848.65|2848.65|2839.36|2839.36|0
1608278400000|2020-12-18 08:00:00|2830.47|2830.47|2823.84|2823.84|2837.51|2837.51|2821.27|2821.27|0
1608282000000|2020-12-18 09:00:00|2824.16|2824.16|2809.73|2809.73|2825.69|2825.69|2799.07|2799.07|0
1608285600000|2020-12-18 10:00:00|2810.05|2810.05|2809.79|2809.79|2820.75|2820.75|2805.82|2805.82|0
1608289200000|2020-12-18 11:00:00|2810.43|2810.43|2787.16|2787.16|2812.15|2812.15|2786.08|2786.08|0
1608292800000|2020-12-18 12:00:00|2786.8|2786.8|2787.52|2787.52|2803.35|2803.35|2785.8|2785.8|0
1608296400000|2020-12-18 13:00:00|2787.16|2787.16|2764.87|2764.87|2787.16|2787.16|2764.54|2764.54|0
1608300000000|2020-12-18 14:00:00|2763.43|2763.43|2753.12|2753.12|2775.47|2775.47|2752.8|2752.8|0
1608303600000|2020-12-18 15:00:00|2754.55|2754.55|2751.57|2751.57|2757.38|2757.38|2730.63|2730.63|0
1608307200000|2020-12-18 16:00:00|2748.35|2748.35|2738.43|2738.43|2751.54|2751.54|2733.1|2733.1|0
1608537600000|2020-12-21 08:00:00|2740.91|2740.91|2734.92|2734.92|2744.04|2744.04|2722.23|2722.23|0
1608541200000|2020-12-21 09:00:00|2734.54|2734.54|2706.49|2706.49|2741.22|2741.22|2706.49|2706.49|0
1608544800000|2020-12-21 10:00:00|2706.12|2706.12|2700.7|2700.7|2706.69|2706.69|2689.09|2689.09|0
1608548400000|2020-12-21 11:00:00|2701.46|2701.46|2718.9|2718.9|2726.98|2726.98|2700.32|2700.32|0
1608552000000|2020-12-21 12:00:00|2719.24|2719.24|2716.48|2716.48|2727.38|2727.38|2710.74|2710.74|0
1608555600000|2020-12-21 13:00:00|2716.1|2716.1|2721.19|2721.19|2726.53|2726.53|2709.16|2709.16|0
1608559200000|2020-12-21 14:00:00|2721.56|2721.56|2738.82|2738.82|2746.5|2746.5|2716.1|2716.1|0
1608562800000|2020-12-21 15:00:00|2738.48|2738.48|2743.11|2743.11|2749.02|2749.02|2733.9|2733.9|0
1608566400000|2020-12-21 16:00:00|2743.86|2743.86|2745.09|2745.09|2753.29|2753.29|2735.38|2735.38|0
1608624000000|2020-12-22 08:00:00|2746.57|2746.57|2771.51|2771.51|2778.59|2778.59|2746.57|2746.57|0
1608627600000|2020-12-22 09:00:00|2770|2770|2752.05|2752.05|2781.47|2781.47|2752.05|2752.05|0
1608631200000|2020-12-22 10:00:00|2752.73|2752.73|2750.67|2750.67|2758.09|2758.09|2748.19|2748.19|0
1608634800000|2020-12-22 11:00:00|2751.01|2751.01|2756.64|2756.64|2756.64|2756.64|2746.29|2746.29|0
1608638400000|2020-12-22 12:00:00|2756.13|2756.13|2758.37|2758.37|2768.35|2768.35|2753.77|2753.77|0
1608642000000|2020-12-22 13:00:00|2758.74|2758.74|2759.33|2759.33|2762.51|2762.51|2755.86|2755.86|0
1608645600000|2020-12-22 14:00:00|2758.31|2758.31|2824.94|2824.94|2831.88|2831.88|2757.55|2757.55|0
1608649200000|2020-12-22 15:00:00|2824.27|2824.27|2846.36|2846.36|2848.26|2848.26|2822.57|2822.57|0
1608652800000|2020-12-22 16:00:00|2845.01|2845.01|2839.74|2839.74|2851.11|2851.11|2833.58|2833.58|0
1608710400000|2020-12-23 08:00:00|2859.33|2859.33|2862.49|2862.49|2882.8|2882.8|2856.62|2856.62|0
1608714000000|2020-12-23 09:00:00|2862.12|2862.12|2868.86|2868.86|2883.94|2883.94|2860.04|2860.04|0
1608717600000|2020-12-23 10:00:00|2867.17|2867.17|2867.81|2867.81|2869.2|2869.2|2856.73|2856.73|0
1608721200000|2020-12-23 11:00:00|2867.47|2867.47|2878.67|2878.67|2879.81|2879.81|2841.69|2841.69|0
1608724800000|2020-12-23 12:00:00|2877.32|2877.32|2873.44|2873.44|2882.34|2882.34|2873.44|2873.44|0
1608728400000|2020-12-23 13:00:00|2872.43|2872.43|2862.88|2862.88|2876.7|2876.7|2859.46|2859.46|0
1608732000000|2020-12-23 14:00:00|2862.12|2862.12|2870.8|2870.8|2877.09|2877.09|2860.23|2860.23|0
1608735600000|2020-12-23 15:00:00|2871.1|2871.1|2863.6|2863.6|2876.6|2876.6|2858.95|2858.95|0
1608739200000|2020-12-23 16:00:00|2863.09|2863.09|2870.25|2870.25|2870.83|2870.83|2850.82|2850.82|0
1608796800000|2020-12-24 08:00:00|2871.82|2871.82|2838.84|2838.84|2875.26|2875.26|2834.8|2834.8|0
1608800400000|2020-12-24 09:00:00|2838.5|2838.5|2848.34|2848.34|2860.82|2860.82|2836.77|2836.77|0
1608804000000|2020-12-24 10:00:00|2846.31|2846.31|2851|2851|2854.09|2854.09|2834.07|2834.07|0
1608807600000|2020-12-24 11:00:00|2850.63|2850.63|2872.84|2872.84|2877.18|2877.18|2850.63|2850.63|0
1608811200000|2020-12-24 12:00:00|2873.35|2873.35|2883.45|2883.45|2901.98|2901.98|2871.64|2871.64|0
1609228800000|2020-12-29 08:00:00|2884.91|2884.91|2917.6|2917.6|2918.03|2918.03|2878.74|2878.74|0
1609232400000|2020-12-29 09:00:00|2918.28|2918.28|2931.18|2931.18|2935.6|2935.6|2912.96|2912.96|0
1609236000000|2020-12-29 10:00:00|2931.52|2931.52|2923.45|2923.45|2934.88|2934.88|2915.79|2915.79|0
1609239600000|2020-12-29 11:00:00|2922.77|2922.77|2912.53|2912.53|2928.34|2928.34|2910.04|2910.04|0
1609243200000|2020-12-29 12:00:00|2913.29|2913.29|2911.57|2911.57|2923.88|2923.88|2909.93|2909.93|0
1609246800000|2020-12-29 13:00:00|2910.9|2910.9|2906.82|2906.82|2919.47|2919.47|2903.66|2903.66|0
1609250400000|2020-12-29 14:00:00|2906.07|2906.07|2913.84|2913.84|2919.49|2919.49|2900.11|2900.11|0
1609254000000|2020-12-29 15:00:00|2914.22|2914.22|2914.38|2914.38|2926.68|2926.68|2909.04|2909.04|0
1609257600000|2020-12-29 16:00:00|2913.24|2913.24|2898.04|2898.04|2915.06|2915.06|2898.04|2898.04|0
1609315200000|2020-12-30 08:00:00|2924.61|2924.61|2914.74|2914.74|2925.99|2925.99|2909.53|2909.53|0
1609318800000|2020-12-30 09:00:00|2915.76|2915.76|2913.07|2913.07|2915.88|2915.88|2904.62|2904.62|0
1609322400000|2020-12-30 10:00:00|2915.34|2915.34|2916.71|2916.71|2922.7|2922.7|2911.27|2911.27|0
1609326000000|2020-12-30 11:00:00|2915.95|2915.95|2912.4|2912.4|2922.22|2922.22|2910.75|2910.75|0
1609329600000|2020-12-30 12:00:00|2914.43|2914.43|2913.59|2913.59|2915.1|2915.1|2900.35|2900.35|0
1609333200000|2020-12-30 13:00:00|2914.35|2914.35|2906.26|2906.26|2915.2|2915.2|2905.02|2905.02|0
1609336800000|2020-12-30 14:00:00|2905.88|2905.88|2909.16|2909.16|2913.94|2913.94|2901.17|2901.17|0
1609340400000|2020-12-30 15:00:00|2908.78|2908.78|2904.07|2904.07|2912.25|2912.25|2904.07|2904.07|0
1609344000000|2020-12-30 16:00:00|2903.05|2903.05|2905.66|2905.66|2911.86|2911.86|2901.91|2901.91|0
1609401600000|2020-12-31 08:00:00|2883.26|2883.26|2881.67|2881.67|2902.32|2902.32|2880.65|2880.65|0
1609405200000|2020-12-31 09:00:00|2881.3|2881.3|2870.39|2870.39|2888.91|2888.91|2868.86|2868.86|0
1609408800000|2020-12-31 10:00:00|2869.64|2869.64|2867.97|2867.97|2870.37|2870.37|2859.94|2859.94|0
1609412400000|2020-12-31 11:00:00|2868.31|2868.31|2861.48|2861.48|2869.36|2869.36|2859.37|2859.37|0
1609416000000|2020-12-31 12:00:00|2862.62|2862.62|2860.35|2860.35|2871.95|2871.95|2859.33|2859.33|0
1609747200000|2021-01-04 08:00:00|2917.09|2917.09|2904.21|2904.21|2917.09|2917.09|2887.23|2887.23|0
1609750800000|2021-01-04 09:00:00|2905.9|2905.9|2901.15|2901.15|2905.9|2905.9|2893.66|2893.66|0
1609754400000|2021-01-04 10:00:00|2903.04|2903.04|2902.83|2902.83|2906.85|2906.85|2893|2893|0
1609758000000|2021-01-04 11:00:00|2903.84|2903.84|2894.19|2894.19|2905.62|2905.62|2887.17|2887.17|0
1609761600000|2021-01-04 12:00:00|2894.94|2894.94|2899.28|2899.28|2902.87|2902.87|2894.94|2894.94|0
1609765200000|2021-01-04 13:00:00|2898.61|2898.61|2898.68|2898.68|2903.39|2903.39|2896.08|2896.08|0
1609768800000|2021-01-04 14:00:00|2898.3|2898.3|2892.42|2892.42|2905.23|2905.23|2886.55|2886.55|0
1609772400000|2021-01-04 15:00:00|2891.75|2891.75|2894.21|2894.21|2903.82|2903.82|2889.24|2889.24|0
1609776000000|2021-01-04 16:00:00|2894.59|2894.59|2894.87|2894.87|2896.4|2896.4|2888.17|2888.17|0
1609833600000|2021-01-05 08:00:00|2947.34|2947.34|2943.93|2943.93|2959.07|2959.07|2919.79|2919.79|0
1609837200000|2021-01-05 09:00:00|2942.04|2942.04|2943.45|2943.45|2950.38|2950.38|2934.29|2934.29|0
1609840800000|2021-01-05 10:00:00|2942.69|2942.69|2931.66|2931.66|2947.75|2947.75|2930.98|2930.98|0
1609844400000|2021-01-05 11:00:00|2930.12|2930.12|2927.28|2927.28|2930.12|2930.12|2915.95|2915.95|0
1609848000000|2021-01-05 12:00:00|2926.26|2926.26|2921.59|2921.59|2927.77|2927.77|2918.03|2918.03|0
1609851600000|2021-01-05 13:00:00|2921.93|2921.93|2932.66|2932.66|2938.54|2938.54|2918.18|2918.18|0
1609855200000|2021-01-05 14:00:00|2932.28|2932.28|2924.03|2924.03|2939.54|2939.54|2924.03|2924.03|0
1609858800000|2021-01-05 15:00:00|2924.79|2924.79|2946.07|2946.07|2950.04|2950.04|2920.56|2920.56|0
1609862400000|2021-01-05 16:00:00|2945.32|2945.32|2954.58|2954.58|2955.16|2955.16|2945.32|2945.32|0
1609920000000|2021-01-06 08:00:00|2964.01|2964.01|2968.72|2968.72|2980.2|2980.2|2956.56|2956.56|0
1609923600000|2021-01-06 09:00:00|2969.85|2969.85|2986.84|2986.84|2992.97|2992.97|2967.32|2967.32|0
1609927200000|2021-01-06 10:00:00|2986.46|2986.46|2996.85|2996.85|2996.85|2996.85|2981.92|2981.92|0
1609930800000|2021-01-06 11:00:00|2996.47|2996.47|2983.63|2983.63|2996.47|2996.47|2979.43|2979.43|0
1609934400000|2021-01-06 12:00:00|2982.95|2982.95|3001.1|3001.1|3004.94|3004.94|2982.95|2982.95|0
1609938000000|2021-01-06 13:00:00|2999.74|2999.74|2990.5|2990.5|3004.63|3004.63|2987.41|2987.41|0
1609941600000|2021-01-06 14:00:00|2990.12|2990.12|2991.06|2991.06|3002.69|3002.69|2980.92|2980.92|0
1609945200000|2021-01-06 15:00:00|2991.44|2991.44|3006.18|3006.18|3013.43|3013.43|2991.44|2991.44|0
1609948800000|2021-01-06 16:00:00|3005.8|3005.8|2998.84|2998.84|3006.52|3006.52|2997.7|2997.7|0
1610006400000|2021-01-07 08:00:00|2980.19|2980.19|2994.05|2994.05|3020.49|3020.49|2980.19|2980.19|0
1610010000000|2021-01-07 09:00:00|2994.81|2994.81|3000.82|3000.82|3000.82|3000.82|2968.89|2968.89|0
1610013600000|2021-01-07 10:00:00|3000.45|3000.45|2984.78|2984.78|3008.21|3008.21|2982.14|2982.14|0
1610017200000|2021-01-07 11:00:00|2984.4|2984.4|3010.06|3010.06|3031.46|3031.46|2981.65|2981.65|0
1610020800000|2021-01-07 12:00:00|3012.09|3012.09|3001.36|3001.36|3016.27|3016.27|2997.67|2997.67|0
1610024400000|2021-01-07 13:00:00|3001.74|3001.74|3006.66|3006.66|3011.77|3011.77|3001.28|3001.28|0
1610028000000|2021-01-07 14:00:00|3007|3007|3027.68|3027.68|3033.59|3033.59|3003.6|3003.6|0
1610031600000|2021-01-07 15:00:00|3028.69|3028.69|3040.99|3040.99|3046.53|3046.53|3028.69|3028.69|0
1610035200000|2021-01-07 16:00:00|3039.64|3039.64|3084.5|3084.5|3149.32|3149.32|3031.87|3031.87|0
1610092800000|2021-01-08 08:00:00|3016.27|3016.27|3052.45|3052.45|3055.26|3055.26|3015.51|3015.51|0
1610096400000|2021-01-08 09:00:00|3051.69|3051.69|3034.85|3034.85|3056.23|3056.23|3028.1|3028.1|0
1610100000000|2021-01-08 10:00:00|3035.61|3035.61|3032.72|3032.72|3043.89|3043.89|3030.52|3030.52|0
1610103600000|2021-01-08 11:00:00|3033.39|3033.39|3030.72|3030.72|3036.87|3036.87|3020.87|3020.87|0
1610107200000|2021-01-08 12:00:00|3033.09|3033.09|3041.32|3041.32|3056.72|3056.72|3030.66|3030.66|0
1610110800000|2021-01-08 13:00:00|3039.97|3039.97|3019.9|3019.9|3050.44|3050.44|3016.34|3016.34|0
1610114400000|2021-01-08 14:00:00|3020.66|3020.66|3034.89|3034.89|3036.85|3036.85|3018.73|3018.73|0
1610118000000|2021-01-08 15:00:00|3036.41|3036.41|3036.08|3036.08|3046.84|3046.84|3028.62|3028.62|0
1610121600000|2021-01-08 16:00:00|3035.7|3035.7|3024.28|3024.28|3055.27|3055.27|3019.44|3019.44|0
1610352000000|2021-01-11 08:00:00|3131.7|3131.7|3139.3|3139.3|3144.8|3144.8|3127.97|3127.97|0
1610355600000|2021-01-11 09:00:00|3140.05|3140.05|3142.58|3142.58|3149.31|3149.31|3135.36|3135.36|0
1610359200000|2021-01-11 10:00:00|3140.31|3140.31|3151.75|3151.75|3152.54|3152.54|3134.85|3134.85|0
1610362800000|2021-01-11 11:00:00|3154.01|3154.01|3135.59|3135.59|3155.91|3155.91|3132.62|3132.62|0
1610366400000|2021-01-11 12:00:00|3136.6|3136.6|3132.43|3132.43|3147.51|3147.51|3115.79|3115.79|0
1610370000000|2021-01-11 13:00:00|3133.11|3133.11|3125.55|3125.55|3134.81|3134.81|3122.04|3122.04|0
1610373600000|2021-01-11 14:00:00|3125.17|3125.17|3122.4|3122.4|3126.03|3126.03|3109.2|3109.2|0
1610377200000|2021-01-11 15:00:00|3122.02|3122.02|3106.57|3106.57|3122.02|3122.02|3106.23|3106.23|0
1610380800000|2021-01-11 16:00:00|3105.81|3105.81|3105.16|3105.16|3119.29|3119.29|3104.51|3104.51|0
1610438400000|2021-01-12 08:00:00|3088.09|3088.09|3090.51|3090.51|3117.73|3117.73|3084.82|3084.82|0
1610442000000|2021-01-12 09:00:00|3092.03|3092.03|3112.8|3112.8|3119.37|3119.37|3088.74|3088.74|0
1610445600000|2021-01-12 10:00:00|3111.67|3111.67|3099.86|3099.86|3119.05|3119.05|3099.86|3099.86|0
1610449200000|2021-01-12 11:00:00|3100.23|3100.23|3117.98|3117.98|3121.19|3121.19|3093.05|3093.05|0
1610452800000|2021-01-12 12:00:00|3119.68|3119.68|3120.69|3120.69|3123.5|3123.5|3109.35|3109.35|0
1610456400000|2021-01-12 13:00:00|3119.94|3119.94|3119.96|3119.96|3120.98|3120.98|3108.59|3108.59|0
1610460000000|2021-01-12 14:00:00|3119.28|3119.28|3117.01|3117.01|3121.9|3121.9|3099.11|3099.11|0
1610463600000|2021-01-12 15:00:00|3118.15|3118.15|3121.12|3121.12|3133.96|3133.96|3112.63|3112.63|0
1610467200000|2021-01-12 16:00:00|3121.45|3121.45|3131.38|3131.38|3133.53|3133.53|3118.08|3118.08|0
1610524800000|2021-01-13 08:00:00|3106.17|3106.17|3122.04|3122.04|3134.11|3134.11|3101.66|3101.66|0
1610528400000|2021-01-13 09:00:00|3116.96|3116.96|3121.37|3121.37|3135.68|3135.68|3110.7|3110.7|0
1610532000000|2021-01-13 10:00:00|3122.88|3122.88|3136.63|3136.63|3136.63|3136.63|3116.15|3116.15|0
1610535600000|2021-01-13 11:00:00|3138.32|3138.32|3140.86|3140.86|3147.16|3147.16|3132.56|3132.56|0
1610539200000|2021-01-13 12:00:00|3141.54|3141.54|3128.22|3128.22|3145.49|3145.49|3128.22|3128.22|0
1610542800000|2021-01-13 13:00:00|3131.62|3131.62|3133.99|3133.99|3150.08|3150.08|3125.08|3125.08|0
1610546400000|2021-01-13 14:00:00|3134.67|3134.67|3136.54|3136.54|3151.57|3151.57|3129.79|3129.79|0
1610550000000|2021-01-13 15:00:00|3137.3|3137.3|3150.53|3150.53|3152.27|3152.27|3132.85|3132.85|0
1610553600000|2021-01-13 16:00:00|3150.19|3150.19|3144.85|3144.85|3151.88|3151.88|3139.39|3139.39|0
1610611200000|2021-01-14 08:00:00|3171.98|3171.98|3182.2|3182.2|3196.87|3196.87|3171.98|3171.98|0
1610614800000|2021-01-14 09:00:00|3181.18|3181.18|3179.56|3179.56|3186.46|3186.46|3171.6|3171.6|0
1610618400000|2021-01-14 10:00:00|3179.22|3179.22|3181.52|3181.52|3185|3185|3178.54|3178.54|0
1610622000000|2021-01-14 11:00:00|3181.14|3181.14|3180.16|3180.16|3190.19|3190.19|3176.76|3176.76|0
1610625600000|2021-01-14 12:00:00|3180.84|3180.84|3175.8|3175.8|3181.97|3181.97|3169.3|3169.3|0
1610629200000|2021-01-14 13:00:00|3177.15|3177.15|3174.67|3174.67|3179.08|3179.08|3172.56|3172.56|0
1610632800000|2021-01-14 14:00:00|3175.42|3175.42|3188.41|3188.41|3200.34|3200.34|3171.83|3171.83|0
1610636400000|2021-01-14 15:00:00|3189.42|3189.42|3174.09|3174.09|3196.4|3196.4|3174.09|3174.09|0
1610640000000|2021-01-14 16:00:00|3173.34|3173.34|3175.17|3175.17|3181.18|3181.18|3162.21|3162.21|0
1610697600000|2021-01-15 08:00:00|3215.07|3215.07|3201.39|3201.39|3217.34|3217.34|3179.52|3179.52|0
1610701200000|2021-01-15 09:00:00|3201.01|3201.01|3223.98|3223.98|3231.27|3231.27|3200.26|3200.26|0
1610704800000|2021-01-15 10:00:00|3222.96|3222.96|3221.4|3221.4|3226.85|3226.85|3209.25|3209.25|0
1610708400000|2021-01-15 11:00:00|3221.02|3221.02|3209.86|3209.86|3232.34|3232.34|3204.86|3204.86|0
1610712000000|2021-01-15 12:00:00|3208.73|3208.73|3217.85|3217.85|3234.74|3234.74|3208.73|3208.73|0
1610715600000|2021-01-15 13:00:00|3218.23|3218.23|3229.89|3229.89|3236.63|3236.63|3213.41|3213.41|0
1610719200000|2021-01-15 14:00:00|3229.51|3229.51|3213.57|3213.57|3240.94|3240.94|3207.5|3207.5|0
1610722800000|2021-01-15 15:00:00|3213.2|3213.2|3200.5|3200.5|3216.22|3216.22|3191.11|3191.11|0
1610726400000|2021-01-15 16:00:00|3200.13|3200.13|3199.31|3199.31|3204.33|3204.33|3197.22|3197.22|0
1610956800000|2021-01-18 08:00:00|3203.05|3203.05|3210.48|3210.48|3214.09|3214.09|3197.83|3197.83|0
1610960400000|2021-01-18 09:00:00|3207.09|3207.09|3221.77|3221.77|3228|3228|3199.12|3199.12|0
1610964000000|2021-01-18 10:00:00|3222.79|3222.79|3228.3|3228.3|3229.68|3229.68|3211.62|3211.62|0
1610967600000|2021-01-18 11:00:00|3227.92|3227.92|3221.25|3221.25|3230.94|3230.94|3212.29|3212.29|0
1610971200000|2021-01-18 12:00:00|3220.49|3220.49|3216.97|3216.97|3220.49|3220.49|3207.89|3207.89|0
1610974800000|2021-01-18 13:00:00|3215.83|3215.83|3224.75|3224.75|3228.59|3228.59|3214.65|3214.65|0
1610978400000|2021-01-18 14:00:00|3224.37|3224.37|3213.39|3213.39|3225.12|3225.12|3212.87|3212.87|0
1610982000000|2021-01-18 15:00:00|3212.63|3212.63|3210.62|3210.62|3220.86|3220.86|3209.48|3209.48|0
1610985600000|2021-01-18 16:00:00|3211.29|3211.29|3213.97|3213.97|3214.08|3214.08|3207.13|3207.13|0
1611043200000|2021-01-19 08:00:00|3210.98|3210.98|3204.66|3204.66|3221.3|3221.3|3202.32|3202.32|0
1611046800000|2021-01-19 09:00:00|3204.15|3204.15|3197.79|3197.79|3207.95|3207.95|3195.57|3195.57|0
1611050400000|2021-01-19 10:00:00|3197.42|3197.42|3201.61|3201.61|3209.14|3209.14|3194.77|3194.77|0
1611054000000|2021-01-19 11:00:00|3202.36|3202.36|3200.31|3200.31|3206.69|3206.69|3197.02|3197.02|0
1611057600000|2021-01-19 12:00:00|3198.8|3198.8|3193.94|3193.94|3199.67|3199.67|3188.56|3188.56|0
1611061200000|2021-01-19 13:00:00|3195.29|3195.29|3202.25|3202.25|3203.23|3203.23|3189.97|3189.97|0
1611064800000|2021-01-19 14:00:00|3203.39|3203.39|3200.24|3200.24|3206.19|3206.19|3196.95|3196.95|0
1611068400000|2021-01-19 15:00:00|3200.99|3200.99|3205.06|3205.06|3210.57|3210.57|3199.22|3199.22|0
1611072000000|2021-01-19 16:00:00|3207.21|3207.21|3191.51|3191.51|3207.21|3207.21|3189.44|3189.44|0
1611129600000|2021-01-20 08:00:00|3255.26|3255.26|3275.49|3275.49|3288.01|3288.01|3247.8|3247.8|0
1611133200000|2021-01-20 09:00:00|3275.87|3275.87|3261.15|3261.15|3284.15|3284.15|3259.37|3259.37|0
1611136800000|2021-01-20 10:00:00|3260.14|3260.14|3261.41|3261.41|3272.59|3272.59|3260.06|3260.06|0
1611140400000|2021-01-20 11:00:00|3262.43|3262.43|3258.76|3258.76|3266.12|3266.12|3255.66|3255.66|0
1611144000000|2021-01-20 12:00:00|3259.1|3259.1|3274.07|3274.07|3275.08|3275.08|3255.49|3255.49|0
1611147600000|2021-01-20 13:00:00|3274.82|3274.82|3271.61|3271.61|3274.82|3274.82|3261.37|3261.37|0
1611151200000|2021-01-20 14:00:00|3269.72|3269.72|3260.31|3260.31|3270.35|3270.35|3256.12|3256.12|0
1611154800000|2021-01-20 15:00:00|3258.96|3258.96|3250.3|3250.3|3264.24|3264.24|3245.83|3245.83|0
1611158400000|2021-01-20 16:00:00|3250.68|3250.68|3241.78|3241.78|3255.84|3255.84|3240.7|3240.7|0
1611216000000|2021-01-21 08:00:00|3275.68|3275.68|3288.18|3288.18|3298.73|3298.73|3275.68|3275.68|0
1611219600000|2021-01-21 09:00:00|3291.58|3291.58|3299.86|3299.86|3299.86|3299.86|3282.9|3282.9|0
1611223200000|2021-01-21 10:00:00|3299.11|3299.11|3293.9|3293.9|3309.96|3309.96|3293.9|3293.9|0
1611226800000|2021-01-21 11:00:00|3292.01|3292.01|3287.39|3287.39|3292.52|3292.52|3279.81|3279.81|0
1611230400000|2021-01-21 12:00:00|3287.77|3287.77|3294.71|3294.71|3302.65|3302.65|3287.39|3287.39|0
1611234000000|2021-01-21 13:00:00|3295.39|3295.39|3292.95|3292.95|3299.36|3299.36|3289.55|3289.55|0
1611237600000|2021-01-21 14:00:00|3293.71|3293.71|3288.5|3288.5|3298.51|3298.51|3285.12|3285.12|0
1611241200000|2021-01-21 15:00:00|3289.64|3289.64|3285.67|3285.67|3292.01|3292.01|3280.15|3280.15|0
1611244800000|2021-01-21 16:00:00|3286.05|3286.05|3299.33|3299.33|3299.33|3299.33|3284.57|3284.57|0
1611302400000|2021-01-22 08:00:00|3299.34|3299.34|3293.17|3293.17|3312.4|3312.4|3290.22|3290.22|0
1611306000000|2021-01-22 09:00:00|3294.19|3294.19|3283.74|3283.74|3305.26|3305.26|3281.19|3281.19|0
1611309600000|2021-01-22 10:00:00|3287.13|3287.13|3291.97|3291.97|3296.83|3296.83|3278.47|3278.47|0
1611313200000|2021-01-22 11:00:00|3290.44|3290.44|3276.29|3276.29|3291.91|3291.91|3275.23|3275.23|0
1611316800000|2021-01-22 12:00:00|3276.67|3276.67|3287.45|3287.45|3287.83|3287.83|3268.82|3268.82|0
1611320400000|2021-01-22 13:00:00|3287.83|3287.83|3281.98|3281.98|3287.83|3287.83|3273.43|3273.43|0
1611324000000|2021-01-22 14:00:00|3280.63|3280.63|3284.7|3284.7|3299.6|3299.6|3280.21|3280.21|0
1611327600000|2021-01-22 15:00:00|3283.69|3283.69|3296.49|3296.49|3298.26|3298.26|3283.69|3283.69|0
1611331200000|2021-01-22 16:00:00|3296.11|3296.11|3296.51|3296.51|3298.18|3298.18|3293.48|3293.48|0
1611561600000|2021-01-25 08:00:00|3283.33|3283.33|3306.61|3306.61|3311.91|3311.91|3281.3|3281.3|0
1611565200000|2021-01-25 09:00:00|3305.48|3305.48|3301.6|3301.6|3317.36|3317.36|3290.57|3290.57|0
1611568800000|2021-01-25 10:00:00|3301.22|3301.22|3288.03|3288.03|3301.94|3301.94|3285.93|3285.93|0
1611572400000|2021-01-25 11:00:00|3288.41|3288.41|3292.96|3292.96|3300.99|3300.99|3286.52|3286.52|0
1611576000000|2021-01-25 12:00:00|3292.28|3292.28|3281.17|3281.17|3298.74|3298.74|3278.32|3278.32|0
1611579600000|2021-01-25 13:00:00|3283.82|3283.82|3289.8|3289.8|3294.34|3294.34|3281.67|3281.67|0
1611583200000|2021-01-25 14:00:00|3287.77|3287.77|3287.05|3287.05|3295.11|3295.11|3284.06|3284.06|0
1611586800000|2021-01-25 15:00:00|3288.74|3288.74|3292.58|3292.58|3309.65|3309.65|3288.74|3288.74|0
1611590400000|2021-01-25 16:00:00|3293.34|3293.34|3280.79|3280.79|3294.85|3294.85|3278.61|3278.61|0
1611648000000|2021-01-26 08:00:00|3285.32|3285.32|3271.7|3271.7|3290.56|3290.56|3265.13|3265.13|0
1611651600000|2021-01-26 09:00:00|3273.05|3273.05|3270.25|3270.25|3277.2|3277.2|3250.69|3250.69|0
1611655200000|2021-01-26 10:00:00|3269.88|3269.88|3275.01|3275.01|3286.5|3286.5|3264.71|3264.71|0
1611658800000|2021-01-26 11:00:00|3276.7|3276.7|3280.4|3280.4|3287.52|3287.52|3276.32|3276.32|0
1611662400000|2021-01-26 12:00:00|3279.65|3279.65|3284.95|3284.95|3289.38|3289.38|3278.36|3278.36|0
1611666000000|2021-01-26 13:00:00|3285.33|3285.33|3287.69|3287.69|3293.09|3293.09|3282.63|3282.63|0
1611669600000|2021-01-26 14:00:00|3289.2|3289.2|3266.93|3266.93|3297.82|3297.82|3265.88|3265.88|0
1611673200000|2021-01-26 15:00:00|3267.27|3267.27|3241.34|3241.34|3273.03|3273.03|3237.92|3237.92|0
1611676800000|2021-01-26 16:00:00|3240.33|3240.33|3228.56|3228.56|3244.94|3244.94|3228.49|3228.49|0
1611734400000|2021-01-27 08:00:00|3231.16|3231.16|3228.55|3228.55|3247.4|3247.4|3213.99|3213.99|0
1611738000000|2021-01-27 09:00:00|3227.79|3227.79|3206.51|3206.51|3243.67|3243.67|3204.7|3204.7|0
1611741600000|2021-01-27 10:00:00|3206.89|3206.89|3173.37|3173.37|3207.48|3207.48|3166.76|3166.76|0
1611745200000|2021-01-27 11:00:00|3173.74|3173.74|3147.46|3147.46|3173.74|3173.74|3131.09|3131.09|0
1611748800000|2021-01-27 12:00:00|3147.83|3147.83|3147.73|3147.73|3159.78|3159.78|3147.3|3147.3|0
1611752400000|2021-01-27 13:00:00|3147.05|3147.05|3140.64|3140.64|3147.43|3147.43|3136.25|3136.25|0
1611756000000|2021-01-27 14:00:00|3141.01|3141.01|3141.65|3141.65|3143.76|3143.76|3121.7|3121.7|0
1611759600000|2021-01-27 15:00:00|3140.52|3140.52|3157.31|3157.31|3158.79|3158.79|3134.61|3134.61|0
1611763200000|2021-01-27 16:00:00|3156.94|3156.94|3150.39|3150.39|3159.39|3159.39|3148.02|3148.02|0
1611820800000|2021-01-28 08:00:00|3133.22|3133.22|3124.81|3124.81|3141.51|3141.51|3105.79|3105.79|0
1611824400000|2021-01-28 09:00:00|3127.52|3127.52|3131.19|3131.19|3144.14|3144.14|3104.01|3104.01|0
1611828000000|2021-01-28 10:00:00|3129.68|3129.68|3151.46|3151.46|3160.39|3160.39|3129.68|3129.68|0
1611831600000|2021-01-28 11:00:00|3152.97|3152.97|3170.65|3170.65|3178.82|3178.82|3150.3|3150.3|0
1611835200000|2021-01-28 12:00:00|3171.79|3171.79|3185.52|3185.52|3190.78|3190.78|3171.79|3171.79|0
1611838800000|2021-01-28 13:00:00|3185.01|3185.01|3192.79|3192.79|3196.67|3196.67|3180.57|3180.57|0
1611842400000|2021-01-28 14:00:00|3195.06|3195.06|3181.74|3181.74|3206.36|3206.36|3180.99|3180.99|0
1611846000000|2021-01-28 15:00:00|3182.5|3182.5|3188.39|3188.39|3201.22|3201.22|3180.47|3180.47|0
1611849600000|2021-01-28 16:00:00|3188.76|3188.76|3192.61|3192.61|3203.39|3203.39|3188.39|3188.39|0
1611907200000|2021-01-29 08:00:00|3164.19|3164.19|3178.98|3178.98|3191.86|3191.86|3159.37|3159.37|0
1611910800000|2021-01-29 09:00:00|3180.49|3180.49|3201.7|3201.7|3202.17|3202.17|3180.49|3180.49|0
1611914400000|2021-01-29 10:00:00|3200.94|3200.94|3198.45|3198.45|3209.3|3209.3|3191.81|3191.81|0
1611918000000|2021-01-29 11:00:00|3198.83|3198.83|3192.9|3192.9|3212.04|3212.04|3188.76|3188.76|0
1611921600000|2021-01-29 12:00:00|3192.15|3192.15|3183.24|3183.24|3197.88|3197.88|3181.68|3181.68|0
1611925200000|2021-01-29 13:00:00|3182.86|3182.86|3182.35|3182.35|3192.05|3192.05|3163.29|3163.29|0
1611928800000|2021-01-29 14:00:00|3182.73|3182.73|3173.89|3173.89|3183.76|3183.76|3165.19|3165.19|0
1611932400000|2021-01-29 15:00:00|3174.27|3174.27|3185.46|3185.46|3189.42|3189.42|3173.37|3173.37|0
1611936000000|2021-01-29 16:00:00|3185.08|3185.08|3176.06|3176.06|3185.08|3185.08|3174.7|3174.7|0
1612166400000|2021-02-01 08:00:00|3189.17|3189.17|3204.76|3204.76|3207.51|3207.51|3186.8|3186.8|0
1612170000000|2021-02-01 09:00:00|3205.51|3205.51|3192.32|3192.32|3207.78|3207.78|3190.66|3190.66|0
1612173600000|2021-02-01 10:00:00|3191.94|3191.94|3196.06|3196.06|3204.24|3204.24|3189.33|3189.33|0
1612177200000|2021-02-01 11:00:00|3196.81|3196.81|3193.89|3193.89|3212.05|3212.05|3193.63|3193.63|0
1612180800000|2021-02-01 12:00:00|3194.64|3194.64|3207.92|3207.92|3210.94|3210.94|3194.64|3194.64|0
1612184400000|2021-02-01 13:00:00|3207.16|3207.16|3188.62|3188.62|3211.23|3211.23|3182.32|3182.32|0
1612188000000|2021-02-01 14:00:00|3190.51|3190.51|3200.47|3200.47|3204.15|3204.15|3187.86|3187.86|0
1612191600000|2021-02-01 15:00:00|3201.61|3201.61|3195.09|3195.09|3220.4|3220.4|3193.62|3193.62|0
1612195200000|2021-02-01 16:00:00|3196.11|3196.11|3201.24|3201.24|3208.23|3208.23|3191.03|3191.03|0
1612252800000|2021-02-02 08:00:00|3257.49|3257.49|3259.48|3259.48|3271.1|3271.1|3252.69|3252.69|0
1612256400000|2021-02-02 09:00:00|3258.34|3258.34|3254.64|3254.64|3266.23|3266.23|3252.89|3252.89|0
1612260000000|2021-02-02 10:00:00|3254.26|3254.26|3252.79|3252.79|3261.53|3261.53|3252.79|3252.79|0
1612263600000|2021-02-02 11:00:00|3253.54|3253.54|3237.03|3237.03|3260.2|3260.2|3233.29|3233.29|0
1612267200000|2021-02-02 12:00:00|3238.39|3238.39|3231.58|3231.58|3241.73|3241.73|3224.51|3224.51|0
1612270800000|2021-02-02 13:00:00|3231.92|3231.92|3221.33|3221.33|3232.52|3232.52|3218.42|3218.42|0
1612274400000|2021-02-02 14:00:00|3223.36|3223.36|3224.7|3224.7|3228.24|3228.24|3219.22|3219.22|0
1612278000000|2021-02-02 15:00:00|3223.94|3223.94|3223.04|3223.04|3235.61|3235.61|3217.1|3217.1|0
1612281600000|2021-02-02 16:00:00|3223.41|3223.41|3220.81|3220.81|3227.87|3227.87|3219.14|3219.14|0
1612339200000|2021-02-03 08:00:00|3249.18|3249.18|3233.42|3233.42|3252.25|3252.25|3225.64|3225.64|0
1612342800000|2021-02-03 09:00:00|3232.9|3232.9|3237.65|3237.65|3246.35|3246.35|3232.9|3232.9|0
1612346400000|2021-02-03 10:00:00|3237.28|3237.28|3242.42|3242.42|3246.27|3246.27|3233.8|3233.8|0
1612350000000|2021-02-03 11:00:00|3243.18|3243.18|3241.63|3241.63|3251.54|3251.54|3240.11|3240.11|0
1612353600000|2021-02-03 12:00:00|3240.88|3240.88|3261.47|3261.47|3263.24|3263.24|3240.08|3240.08|0
1612357200000|2021-02-03 13:00:00|3262.61|3262.61|3248.48|3248.48|3264.54|3264.54|3245.95|3245.95|0
1612360800000|2021-02-03 14:00:00|3247.73|3247.73|3244.72|3244.72|3248.64|3248.64|3228.13|3228.13|0
1612364400000|2021-02-03 15:00:00|3244.04|3244.04|3238|3238|3249.37|3249.37|3232.61|3232.61|0
1612368000000|2021-02-03 16:00:00|3238.38|3238.38|3235.23|3235.23|3244.09|3244.09|3232.86|3232.86|0
1612425600000|2021-02-04 08:00:00|3259.6|3259.6|3281.62|3281.62|3290.84|3290.84|3258.09|3258.09|0
1612429200000|2021-02-04 09:00:00|3283.31|3283.31|3285.97|3285.97|3295.3|3295.3|3273.32|3273.32|0
1612432800000|2021-02-04 10:00:00|3286.98|3286.98|3272.27|3272.27|3286.98|3286.98|3263.5|3263.5|0
1612436400000|2021-02-04 11:00:00|3271.89|3271.89|3269.12|3269.12|3274.53|3274.53|3265.11|3265.11|0
1612440000000|2021-02-04 12:00:00|3268.74|3268.74|3273.83|3273.83|3276.84|3276.84|3263.57|3263.57|0
1612443600000|2021-02-04 13:00:00|3274.58|3274.58|3264.76|3264.76|3277.95|3277.95|3263.34|3263.34|0
1612447200000|2021-02-04 14:00:00|3264.38|3264.38|3278.22|3278.22|3280.45|3280.45|3263.25|3263.25|0
1612450800000|2021-02-04 15:00:00|3277.55|3277.55|3282.52|3282.52|3286.69|3286.69|3266.81|3266.81|0
1612454400000|2021-02-04 16:00:00|3282.15|3282.15|3282.16|3282.16|3283.2|3283.2|3275.8|3275.8|0
1612512000000|2021-02-05 08:00:00|3263.77|3263.77|3254.17|3254.17|3266.04|3266.04|3240.34|3240.34|0
1612515600000|2021-02-05 09:00:00|3253.79|3253.79|3251.08|3251.08|3264.83|3264.83|3248.49|3248.49|0
1612519200000|2021-02-05 10:00:00|3252.1|3252.1|3252.5|3252.5|3257.83|3257.83|3248.39|3248.39|0
1612522800000|2021-02-05 11:00:00|3252.84|3252.84|3251.24|3251.24|3257.48|3257.48|3246.9|3246.9|0
1612526400000|2021-02-05 12:00:00|3252|3252|3249.47|3249.47|3256.3|3256.3|3247.66|3247.66|0
1612530000000|2021-02-05 13:00:00|3247.77|3247.77|3237.87|3237.87|3248.67|3248.67|3236.33|3236.33|0
1612533600000|2021-02-05 14:00:00|3238.21|3238.21|3238.55|3238.55|3252.31|3252.31|3238.21|3238.21|0
1612537200000|2021-02-05 15:00:00|3238.93|3238.93|3255.56|3255.56|3255.56|3255.56|3236.76|3236.76|0
1612540800000|2021-02-05 16:00:00|3256.31|3256.31|3260.26|3260.26|3260.68|3260.68|3252.32|3252.32|0
1612771200000|2021-02-08 08:00:00|3271.17|3271.17|3261.82|3261.82|3277.73|3277.73|3258.36|3258.36|0
1612774800000|2021-02-08 09:00:00|3262.58|3262.58|3255.26|3255.26|3265.27|3265.27|3247.25|3247.25|0
1612778400000|2021-02-08 10:00:00|3254.88|3254.88|3256.47|3256.47|3259.57|3259.57|3248.73|3248.73|0
1612782000000|2021-02-08 11:00:00|3256.13|3256.13|3246.35|3246.35|3261.8|3261.8|3245.22|3245.22|0
1612785600000|2021-02-08 12:00:00|3246.69|3246.69|3249.52|3249.52|3255.57|3255.57|3240.7|3240.7|0
1612789200000|2021-02-08 13:00:00|3251.21|3251.21|3256.69|3256.69|3257.86|3257.86|3249.44|3249.44|0
1612792800000|2021-02-08 14:00:00|3257.07|3257.07|3251.85|3251.85|3259.76|3259.76|3251.85|3251.85|0
1612796400000|2021-02-08 15:00:00|3252.52|3252.52|3240.35|3240.35|3253.28|3253.28|3234.48|3234.48|0
1612800000000|2021-02-08 16:00:00|3240.69|3240.69|3244.11|3244.11|3244.11|3244.11|3234.75|3234.75|0
1612857600000|2021-02-09 08:00:00|3248.56|3248.56|3251.47|3251.47|3260.46|3260.46|3243.57|3243.57|0
1612861200000|2021-02-09 09:00:00|3250.79|3250.79|3257.11|3257.11|3259.58|3259.58|3245.35|3245.35|0
1612864800000|2021-02-09 10:00:00|3256.77|3256.77|3256.14|3256.14|3259.77|3259.77|3253.96|3253.96|0
1612868400000|2021-02-09 11:00:00|3256.82|3256.82|3262.06|3262.06|3262.44|3262.44|3253.8|3253.8|0
1612872000000|2021-02-09 12:00:00|3261.68|3261.68|3264.8|3264.8|3264.8|3264.8|3255.17|3255.17|0
1612875600000|2021-02-09 13:00:00|3265.14|3265.14|3273.76|3273.76|3276.25|3276.25|3259.74|3259.74|0
1612879200000|2021-02-09 14:00:00|3274.77|3274.77|3282.97|3282.97|3285.37|3285.37|3271.23|3271.23|0
1612882800000|2021-02-09 15:00:00|3284|3284|3282.4|3282.4|3287.48|3287.48|3275.83|3275.83|0
1612886400000|2021-02-09 16:00:00|3282.92|3282.92|3274.12|3274.12|3285.82|3285.82|3273.23|3273.23|0
1612944000000|2021-02-10 08:00:00|3285.45|3285.45|3277.5|3277.5|3288.58|3288.58|3273.92|3273.92|0
1612947600000|2021-02-10 09:00:00|3278.64|3278.64|3274.07|3274.07|3278.64|3278.64|3259.21|3259.21|0
1612951200000|2021-02-10 10:00:00|3273.7|3273.7|3271.87|3271.87|3279.05|3279.05|3270.66|3270.66|0
1612954800000|2021-02-10 11:00:00|3271.49|3271.49|3271.58|3271.58|3279.94|3279.94|3268.15|3268.15|0
1612958400000|2021-02-10 12:00:00|3271.96|3271.96|3274.64|3274.64|3277.67|3277.67|3270.22|3270.22|0
1612962000000|2021-02-10 13:00:00|3274.3|3274.3|3283.27|3283.27|3288.94|3288.94|3271.32|3271.32|0
1612965600000|2021-02-10 14:00:00|3283.65|3283.65|3272.62|3272.62|3285.29|3285.29|3267.6|3267.6|0
1612969200000|2021-02-10 15:00:00|3273.3|3273.3|3277.37|3277.37|3277.91|3277.91|3261.29|3261.29|0
1612972800000|2021-02-10 16:00:00|3276.61|3276.61|3282.58|3282.58|3286.92|3286.92|3273.37|3273.37|0
1613030400000|2021-02-11 08:00:00|3370.42|3370.42|3379.98|3379.98|3426.41|3426.41|3351.55|3351.55|0
1613034000000|2021-02-11 09:00:00|3384.51|3384.51|3367.32|3367.32|3398.39|3398.39|3355.93|3355.93|0
1613037600000|2021-02-11 10:00:00|3368.07|3368.07|3381.58|3381.58|3382.71|3382.71|3358.28|3358.28|0
1613041200000|2021-02-11 11:00:00|3380.06|3380.06|3358.49|3358.49|3380.06|3380.06|3348.32|3348.32|0
1613044800000|2021-02-11 12:00:00|3358.12|3358.12|3343.83|3343.83|3370.26|3370.26|3343.49|3343.49|0
1613048400000|2021-02-11 13:00:00|3344.2|3344.2|3354.94|3354.94|3360.82|3360.82|3339.71|3339.71|0
1613052000000|2021-02-11 14:00:00|3355.27|3355.27|3350.44|3350.44|3366.7|3366.7|3349.11|3349.11|0
1613055600000|2021-02-11 15:00:00|3350.1|3350.1|3353.02|3353.02|3371.8|3371.8|3343.96|3343.96|0
1613059200000|2021-02-11 16:00:00|3352.64|3352.64|3350.71|3350.71|3356.96|3356.96|3349.62|3349.62|0
1613116800000|2021-02-12 08:00:00|3354.86|3354.86|3354.11|3354.11|3370.54|3370.54|3343.1|3343.1|0
1613120400000|2021-02-12 09:00:00|3355.62|3355.62|3349.79|3349.79|3363.57|3363.57|3341.45|3341.45|0
1613124000000|2021-02-12 10:00:00|3348.76|3348.76|3343.73|3343.73|3352.78|3352.78|3343.73|3343.73|0
1613127600000|2021-02-12 11:00:00|3345.08|3345.08|3345.54|3345.54|3346.22|3346.22|3336.22|3336.22|0
1613131200000|2021-02-12 12:00:00|3344.41|3344.41|3345.32|3345.32|3349.13|3349.13|3341.53|3341.53|0
1613134800000|2021-02-12 13:00:00|3345.7|3345.7|3339.47|3339.47|3348.73|3348.73|3331.45|3331.45|0
1613138400000|2021-02-12 14:00:00|3340.98|3340.98|3362.36|3362.36|3364.34|3364.34|3339.05|3339.05|0
1613142000000|2021-02-12 15:00:00|3363.12|3363.12|3370.27|3370.27|3374.81|3374.81|3361.77|3361.77|0
1613145600000|2021-02-12 16:00:00|3370.65|3370.65|3375.38|3375.38|3375.38|3375.38|3363.34|3363.34|0
1613376000000|2021-02-15 08:00:00|3405.81|3405.81|3421.11|3421.11|3424.78|3424.78|3402.41|3402.41|0
1613379600000|2021-02-15 09:00:00|3418.08|3418.08|3423.39|3423.39|3423.39|3423.39|3412.42|3412.42|0
1613383200000|2021-02-15 10:00:00|3422.26|3422.26|3420.91|3420.91|3425.36|3425.36|3414.59|3414.59|0
1613386800000|2021-02-15 11:00:00|3420.53|3420.53|3424.51|3424.51|3424.51|3424.51|3417.41|3417.41|0
1613390400000|2021-02-15 12:00:00|3424.13|3424.13|3428.76|3428.76|3428.76|3428.76|3421.23|3421.23|0
1613394000000|2021-02-15 13:00:00|3429.13|3429.13|3429.13|3429.13|3430.48|3430.48|3422.52|3422.52|0
1613397600000|2021-02-15 14:00:00|3428|3428|3421.26|3421.26|3432.21|3432.21|3421.26|3421.26|0
1613401200000|2021-02-15 15:00:00|3421.94|3421.94|3421.75|3421.75|3423.79|3423.79|3413.3|3413.3|0
1613404800000|2021-02-15 16:00:00|3421.37|3421.37|3414.99|3414.99|3421.37|3421.37|3405.39|3405.39|0
1613462400000|2021-02-16 08:00:00|3460.5|3460.5|3435.29|3435.29|3461.63|3461.63|3431.61|3431.61|0
1613466000000|2021-02-16 09:00:00|3437.18|3437.18|3433.87|3433.87|3445.72|3445.72|3433.87|3433.87|0
1613469600000|2021-02-16 10:00:00|3433.49|3433.49|3431.17|3431.17|3437.21|3437.21|3429.4|3429.4|0
1613473200000|2021-02-16 11:00:00|3430.79|3430.79|3429.38|3429.38|3432.59|3432.59|3425.8|3425.8|0
1613476800000|2021-02-16 12:00:00|3430.13|3430.13|3432.15|3432.15|3432.15|3432.15|3421.93|3421.93|0
1613480400000|2021-02-16 13:00:00|3433.66|3433.66|3448.98|3448.98|3460.61|3460.61|3432.27|3432.27|0
1613484000000|2021-02-16 14:00:00|3449.35|3449.35|3459.43|3459.43|3459.43|3459.43|3445.02|3445.02|0
1613487600000|2021-02-16 15:00:00|3458.41|3458.41|3458.7|3458.7|3467.54|3467.54|3455.9|3455.9|0
1613491200000|2021-02-16 16:00:00|3458.32|3458.32|3458.73|3458.73|3458.73|3458.73|3447.67|3447.67|0
1613548800000|2021-02-17 08:00:00|3474.89|3474.89|3490.25|3490.25|3494.63|3494.63|3471.84|3471.84|0
1613552400000|2021-02-17 09:00:00|3491.76|3491.76|3477.26|3477.26|3507.7|3507.7|3463.04|3463.04|0
1613556000000|2021-02-17 10:00:00|3477.64|3477.64|3479.57|3479.57|3486.77|3486.77|3473.01|3473.01|0
1613559600000|2021-02-17 11:00:00|3479.19|3479.19|3478.37|3478.37|3483.35|3483.35|3472.89|3472.89|0
1613563200000|2021-02-17 12:00:00|3478.75|3478.75|3481.09|3481.09|3481.09|3481.09|3478.07|3478.07|0
1613566800000|2021-02-17 13:00:00|3485.03|3485.03|3473.66|3473.66|3485.03|3485.03|3468.12|3468.12|0
1613570400000|2021-02-17 14:00:00|3472.15|3472.15|3452.17|3452.17|3472.15|3472.15|3451.41|3451.41|0
1613574000000|2021-02-17 15:00:00|3451.41|3451.41|3439.63|3439.63|3453.26|3453.26|3427.59|3427.59|0
1613577600000|2021-02-17 16:00:00|3440.77|3440.77|3431.6|3431.6|3442.37|3442.37|3431.6|3431.6|0
1613635200000|2021-02-18 08:00:00|3448.95|3448.95|3434.65|3434.65|3449.33|3449.33|3434.29|3434.29|0
1613638800000|2021-02-18 09:00:00|3435.4|3435.4|3418.77|3418.77|3435.4|3435.4|3416.23|3416.23|0
1613642400000|2021-02-18 10:00:00|3418.01|3418.01|3403.62|3403.62|3421.04|3421.04|3402.38|3402.38|0
1613646000000|2021-02-18 11:00:00|3404|3404|3406.86|3406.86|3406.86|3406.86|3393.86|3393.86|0
1613649600000|2021-02-18 12:00:00|3405.72|3405.72|3397.76|3397.76|3409.84|3409.84|3395.71|3395.71|0
1613653200000|2021-02-18 13:00:00|3397.38|3397.38|3398.97|3398.97|3405.62|3405.62|3390.16|3390.16|0
1613656800000|2021-02-18 14:00:00|3399.73|3399.73|3409.11|3409.11|3411.13|3411.13|3398.21|3398.21|0
1613660400000|2021-02-18 15:00:00|3409.87|3409.87|3411.36|3411.36|3415.61|3415.61|3404|3404|0
1613664000000|2021-02-18 16:00:00|3410.98|3410.98|3423.05|3423.05|3423.05|3423.05|3409.85|3409.85|0
1613721600000|2021-02-19 08:00:00|3393.72|3393.72|3395.17|3395.17|3400.02|3400.02|3386.94|3386.94|0
1613725200000|2021-02-19 09:00:00|3396.53|3396.53|3410.81|3410.81|3411.95|3411.95|3390.81|3390.81|0
1613728800000|2021-02-19 10:00:00|3411.95|3411.95|3415.94|3415.94|3417.37|3417.37|3407.68|3407.68|0
1613732400000|2021-02-19 11:00:00|3414.25|3414.25|3416.1|3416.1|3417.03|3417.03|3409.53|3409.53|0
1613736000000|2021-02-19 12:00:00|3416.47|3416.47|3428.48|3428.48|3428.48|3428.48|3413.41|3413.41|0
1613739600000|2021-02-19 13:00:00|3428.86|3428.86|3427.36|3427.36|3431.9|3431.9|3424.38|3424.38|0
1613743200000|2021-02-19 14:00:00|3426.99|3426.99|3422.29|3422.29|3428.32|3428.32|3418.5|3418.5|0
1613746800000|2021-02-19 15:00:00|3422.66|3422.66|3421.32|3421.32|3425.07|3425.07|3416.01|3416.01|0
1613750400000|2021-02-19 16:00:00|3420.94|3420.94|3421.24|3421.24|3422.63|3422.63|3417.69|3417.69|0
1613980800000|2021-02-22 08:00:00|3405.25|3405.25|3391.92|3391.92|3411.86|3411.86|3390.19|3390.19|0
1613984400000|2021-02-22 09:00:00|3393.06|3393.06|3381.96|3381.96|3397.48|3397.48|3375.05|3375.05|0
1613988000000|2021-02-22 10:00:00|3383.09|3383.09|3388.89|3388.89|3394.23|3394.23|3383.09|3383.09|0
1613991600000|2021-02-22 11:00:00|3390.03|3390.03|3397.37|3397.37|3399.14|3399.14|3387.4|3387.4|0
1613995200000|2021-02-22 12:00:00|3396.99|3396.99|3394.04|3394.04|3399.22|3399.22|3390.75|3390.75|0
1613998800000|2021-02-22 13:00:00|3394.37|3394.37|3393.62|3393.62|3398.43|3398.43|3393.56|3393.56|0
1614002400000|2021-02-22 14:00:00|3391.73|3391.73|3374.18|3374.18|3393.62|3393.62|3374.18|3374.18|0
1614006000000|2021-02-22 15:00:00|3374.56|3374.56|3381.23|3381.23|3387.99|3387.99|3372.77|3372.77|0
1614009600000|2021-02-22 16:00:00|3380.55|3380.55|3391.58|3391.58|3392.2|3392.2|3378.32|3378.32|0
1614067200000|2021-02-23 08:00:00|3381.17|3381.17|3343.26|3343.26|3381.93|3381.93|3336.9|3336.9|0
1614070800000|2021-02-23 09:00:00|3344.4|3344.4|3316.4|3316.4|3344.77|3344.77|3297.67|3297.67|0
1614074400000|2021-02-23 10:00:00|3318.67|3318.67|3319.54|3319.54|3325.85|3325.85|3310.01|3310.01|0
1614078000000|2021-02-23 11:00:00|3320.3|3320.3|3330.75|3330.75|3336.23|3336.23|3319.64|3319.64|0
1614081600000|2021-02-23 12:00:00|3330.37|3330.37|3326.77|3326.77|3335.53|3335.53|3326.77|3326.77|0
1614085200000|2021-02-23 13:00:00|3327.9|3327.9|3307.7|3307.7|3332.54|3332.54|3307.7|3307.7|0
1614088800000|2021-02-23 14:00:00|3308.08|3308.08|3299.95|3299.95|3315.01|3315.01|3289.28|3289.28|0
1614092400000|2021-02-23 15:00:00|3299.57|3299.57|3337.67|3337.67|3338.69|3338.69|3299.57|3299.57|0
1614096000000|2021-02-23 16:00:00|3335.78|3335.78|3331.54|3331.54|3337.72|3337.72|3326.06|3326.06|0
1614153600000|2021-02-24 08:00:00|3323.25|3323.25|3334.02|3334.02|3337.25|3337.25|3318.51|3318.51|0
1614157200000|2021-02-24 09:00:00|3330.99|3330.99|3343.62|3343.62|3343.62|3343.62|3322.25|3322.25|0
1614160800000|2021-02-24 10:00:00|3345.14|3345.14|3346.14|3346.14|3368.31|3368.31|3345.14|3345.14|0
1614164400000|2021-02-24 11:00:00|3346.89|3346.89|3354.8|3354.8|3358.12|3358.12|3345.5|3345.5|0
1614168000000|2021-02-24 12:00:00|3354.46|3354.46|3356.14|3356.14|3358.84|3358.84|3348.09|3348.09|0
1614171600000|2021-02-24 13:00:00|3357.84|3357.84|3338.41|3338.41|3361.07|3361.07|3337.65|3337.65|0
1614175200000|2021-02-24 14:00:00|3339.09|3339.09|3326.84|3326.84|3340.94|3340.94|3326.84|3326.84|0
1614178800000|2021-02-24 15:00:00|3327.6|3327.6|3336.02|3336.02|3341.26|3341.26|3323.21|3323.21|0
1614182400000|2021-02-24 16:00:00|3336.4|3336.4|3339.91|3339.91|3341.27|3341.27|3334.17|3334.17|0
1614240000000|2021-02-25 08:00:00|3341.93|3341.93|3340.11|3340.11|3348.16|3348.16|3333.97|3333.97|0
1614243600000|2021-02-25 09:00:00|3338.22|3338.22|3347.05|3347.05|3350.59|3350.59|3333.96|3333.96|0
1614247200000|2021-02-25 10:00:00|3346.37|3346.37|3350.89|3350.89|3357.08|3357.08|3344.58|3344.58|0
1614250800000|2021-02-25 11:00:00|3351.57|3351.57|3344.21|3344.21|3353.42|3353.42|3337.57|3337.57|0
1614254400000|2021-02-25 12:00:00|3342.85|3342.85|3341.1|3341.1|3348.07|3348.07|3337.28|3337.28|0
1614258000000|2021-02-25 13:00:00|3340.42|3340.42|3333.38|3333.38|3343.13|3343.13|3332.43|3332.43|0
1614261600000|2021-02-25 14:00:00|3331.86|3331.86|3326.17|3326.17|3333.45|3333.45|3316.5|3316.5|0
1614265200000|2021-02-25 15:00:00|3325.03|3325.03|3328.08|3328.08|3329.82|3329.82|3307.52|3307.52|0
1614268800000|2021-02-25 16:00:00|3327.74|3327.74|3331.43|3331.43|3333.72|3333.72|3327.27|3327.27|0
1614326400000|2021-02-26 08:00:00|3309.77|3309.77|3322.92|3322.92|3334.25|3334.25|3309.77|3309.77|0
1614330000000|2021-02-26 09:00:00|3323.29|3323.29|3332.66|3332.66|3333.42|3333.42|3320.87|3320.87|0
1614333600000|2021-02-26 10:00:00|3331.91|3331.91|3326.22|3326.22|3333.77|3333.77|3325.12|3325.12|0
1614337200000|2021-02-26 11:00:00|3326.56|3326.56|3315.07|3315.07|3326.9|3326.9|3311.83|3311.83|0
1614340800000|2021-02-26 12:00:00|3313.72|3313.72|3312.43|3312.43|3318.1|3318.1|3311|3311|0
1614344400000|2021-02-26 13:00:00|3311.68|3311.68|3320.9|3320.9|3322.22|3322.22|3309.03|3309.03|0
1614348000000|2021-02-26 14:00:00|3320.56|3320.56|3328.56|3328.56|3338.8|3338.8|3320.22|3320.22|0
1614351600000|2021-02-26 15:00:00|3327.88|3327.88|3324.16|3324.16|3334.58|3334.58|3318.75|3318.75|0
1614355200000|2021-02-26 16:00:00|3324.54|3324.54|3322.44|3322.44|3333.58|3333.58|3321.08|3321.08|0
1614585600000|2021-03-01 08:00:00|3343.8|3343.8|3333.63|3333.63|3345.69|3345.69|3327.8|3327.8|0
1614589200000|2021-03-01 09:00:00|3335.14|3335.14|3341.23|3341.23|3346.43|3346.43|3331.84|3331.84|0
1614592800000|2021-03-01 10:00:00|3341.91|3341.91|3337.26|3337.26|3346.93|3346.93|3335.37|3335.37|0
1614596400000|2021-03-01 11:00:00|3337.77|3337.77|3332.89|3332.89|3340.79|3340.79|3329.27|3329.27|0
1614600000000|2021-03-01 12:00:00|3332.14|3332.14|3334.63|3334.63|3336.93|3336.93|3331.23|3331.23|0
1614603600000|2021-03-01 13:00:00|3335.01|3335.01|3349.78|3349.78|3355.49|3355.49|3334.71|3334.71|0
1614607200000|2021-03-01 14:00:00|3349.4|3349.4|3342.24|3342.24|3349.4|3349.4|3338.44|3338.44|0
1614610800000|2021-03-01 15:00:00|3343.75|3343.75|3332.88|3332.88|3346.48|3346.48|3332.88|3332.88|0
1614614400000|2021-03-01 16:00:00|3332.5|3332.5|3318.84|3318.84|3333.18|3333.18|3313.38|3313.38|0
1614672000000|2021-03-02 08:00:00|3364.32|3364.32|3353.53|3353.53|3367.43|3367.43|3348.77|3348.77|0
1614675600000|2021-03-02 09:00:00|3354.29|3354.29|3370.95|3370.95|3371.37|3371.37|3354.29|3354.29|0
1614679200000|2021-03-02 10:00:00|3370.2|3370.2|3374.02|3374.02|3388.39|3388.39|3368.57|3368.57|0
1614682800000|2021-03-02 11:00:00|3374.39|3374.39|3385.12|3385.12|3385.12|3385.12|3373.3|3373.3|0
1614686400000|2021-03-02 12:00:00|3385.87|3385.87|3381.91|3381.91|3386.21|3386.21|3378.55|3378.55|0
1614690000000|2021-03-02 13:00:00|3381.53|3381.53|3386.14|3386.14|3391.13|3391.13|3376.69|3376.69|0
1614693600000|2021-03-02 14:00:00|3385.76|3385.76|3372.8|3372.8|3387.71|3387.71|3363.03|3363.03|0
1614697200000|2021-03-02 15:00:00|3373.56|3373.56|3369.61|3369.61|3384.09|3384.09|3369.57|3369.57|0
1614700800000|2021-03-02 16:00:00|3369.1|3369.1|3361.13|3361.13|3369.1|3369.1|3354.18|3354.18|0
1614758400000|2021-03-03 08:00:00|3395.07|3395.07|3396.8|3396.8|3397.31|3397.31|3383.09|3383.09|0
1614762000000|2021-03-03 09:00:00|3396.42|3396.42|3401.36|3401.36|3414.05|3414.05|3396.42|3396.42|0
1614765600000|2021-03-03 10:00:00|3401.74|3401.74|3390.48|3390.48|3404.28|3404.28|3390.14|3390.14|0
1614769200000|2021-03-03 11:00:00|3390.82|3390.82|3386.68|3386.68|3390.82|3390.82|3379.85|3379.85|0
1614772800000|2021-03-03 12:00:00|3387.43|3387.43|3397.38|3397.38|3400.28|3400.28|3386.72|3386.72|0
1614776400000|2021-03-03 13:00:00|3397.72|3397.72|3393.98|3393.98|3397.72|3397.72|3382.21|3382.21|0
1614780000000|2021-03-03 14:00:00|3393.6|3393.6|3391.03|3391.03|3405.7|3405.7|3388.22|3388.22|0
1614783600000|2021-03-03 15:00:00|3391.4|3391.4|3385.72|3385.72|3397.83|3397.83|3382.69|3382.69|0
1614787200000|2021-03-03 16:00:00|3385.34|3385.34|3384.3|3384.3|3391.63|3391.63|3384.3|3384.3|0
1614844800000|2021-03-04 08:00:00|3379.57|3379.57|3368.93|3368.93|3379.61|3379.61|3362.34|3362.34|0
1614848400000|2021-03-04 09:00:00|3368.55|3368.55|3356.95|3356.95|3375.22|3375.22|3350.13|3350.13|0
1614852000000|2021-03-04 10:00:00|3356.44|3356.44|3350.95|3350.95|3361.47|3361.47|3347.48|3347.48|0
1614855600000|2021-03-04 11:00:00|3350.57|3350.57|3363.55|3363.55|3366.08|3366.08|3349.55|3349.55|0
1614859200000|2021-03-04 12:00:00|3364.91|3364.91|3374.35|3374.35|3378.69|3378.69|3362.46|3362.46|0
1614862800000|2021-03-04 13:00:00|3375.11|3375.11|3381.64|3381.64|3384.32|3384.32|3374.77|3374.77|0
1614866400000|2021-03-04 14:00:00|3381.27|3381.27|3354.34|3354.34|3381.31|3381.31|3354.34|3354.34|0
1614870000000|2021-03-04 15:00:00|3355.1|3355.1|3363.56|3363.56|3367.03|3367.03|3345.62|3345.62|0
1614873600000|2021-03-04 16:00:00|3363.94|3363.94|3368.17|3368.17|3369.1|3369.1|3358.19|3358.19|0
1614931200000|2021-03-05 08:00:00|3375.9|3375.9|3380.72|3380.72|3382.28|3382.28|3357.1|3357.1|0
1614934800000|2021-03-05 09:00:00|3381.47|3381.47|3389.59|3389.59|3391.9|3391.9|3370.18|3370.18|0
1614938400000|2021-03-05 10:00:00|3389.97|3389.97|3394.56|3394.56|3395.69|3395.69|3377.19|3377.19|0
1614942000000|2021-03-05 11:00:00|3394.9|3394.9|3394.29|3394.29|3400.99|3400.99|3391.99|3391.99|0
1614945600000|2021-03-05 12:00:00|3395.05|3395.05|3384.85|3384.85|3397.21|3397.21|3384.85|3384.85|0
1614949200000|2021-03-05 13:00:00|3385.61|3385.61|3394.74|3394.74|3405.59|3405.59|3373.92|3373.92|0
1614952800000|2021-03-05 14:00:00|3395.87|3395.87|3381.35|3381.35|3400.05|3400.05|3379.2|3379.2|0
1614956400000|2021-03-05 15:00:00|3381.86|3381.86|3370.31|3370.31|3387.99|3387.99|3368.38|3368.38|0
1614960000000|2021-03-05 16:00:00|3370.65|3370.65|3346.14|3346.14|3371.33|3371.33|3344.27|3344.27|0
1615190400000|2021-03-08 08:00:00|3369.68|3369.68|3376.16|3376.16|3377.35|3377.35|3355.49|3355.49|0
1615194000000|2021-03-08 09:00:00|3376.54|3376.54|3360.88|3360.88|3376.54|3376.54|3351.84|3351.84|0
1615197600000|2021-03-08 10:00:00|3359.85|3359.85|3362.05|3362.05|3366.69|3366.69|3357.42|3357.42|0
1615201200000|2021-03-08 11:00:00|3362.42|3362.42|3365.17|3365.17|3368.3|3368.3|3355.7|3355.7|0
1615204800000|2021-03-08 12:00:00|3365.55|3365.55|3362.94|3362.94|3366.82|3366.82|3359.24|3359.24|0
1615208400000|2021-03-08 13:00:00|3363.28|3363.28|3380.5|3380.5|3382.59|3382.59|3362.43|3362.43|0
1615212000000|2021-03-08 14:00:00|3378.99|3378.99|3375.42|3375.42|3387.03|3387.03|3369.55|3369.55|0
1615215600000|2021-03-08 15:00:00|3375.76|3375.76|3375.23|3375.23|3383.24|3383.24|3372.98|3372.98|0
1615219200000|2021-03-08 16:00:00|3374.48|3374.48|3373.45|3373.45|3377.42|3377.42|3373.45|3373.45|0
1615276800000|2021-03-09 08:00:00|3371.75|3371.75|3380.09|3380.09|3382.9|3382.9|3356.58|3356.58|0
1615280400000|2021-03-09 09:00:00|3379.71|3379.71|3388.64|3388.64|3397.64|3397.64|3378.95|3378.95|0
1615284000000|2021-03-09 10:00:00|3389.4|3389.4|3394.72|3394.72|3401.94|3401.94|3388.23|3388.23|0
1615287600000|2021-03-09 11:00:00|3394.34|3394.34|3393.05|3393.05|3402.44|3402.44|3390.64|3390.64|0
1615291200000|2021-03-09 12:00:00|3394.18|3394.18|3382.63|3382.63|3396.83|3396.83|3381.57|3381.57|0
1615294800000|2021-03-09 13:00:00|3383.76|3383.76|3394.38|3394.38|3395.43|3395.43|3381.55|3381.55|0
1615298400000|2021-03-09 14:00:00|3394|3394|3407.52|3407.52|3415.65|3415.65|3394|3394|0
1615302000000|2021-03-09 15:00:00|3406.77|3406.77|3408.58|3408.58|3417.09|3417.09|3403.26|3403.26|0
1615305600000|2021-03-09 16:00:00|3408.92|3408.92|3406.09|3406.09|3410|3410|3402.86|3402.86|0
1615363200000|2021-03-10 08:00:00|3369.52|3369.52|3396.27|3396.27|3398.54|3398.54|3365.76|3365.76|0
1615366800000|2021-03-10 09:00:00|3396.95|3396.95|3385.51|3385.51|3402.93|3402.93|3385.26|3385.26|0
1615370400000|2021-03-10 10:00:00|3385.17|3385.17|3381.3|3381.3|3386.63|3386.63|3376.84|3376.84|0
1615374000000|2021-03-10 11:00:00|3381.64|3381.64|3436.23|3436.23|3455.64|3455.64|3381.56|3381.56|0
1615377600000|2021-03-10 12:00:00|3435.09|3435.09|3428.41|3428.41|3440.36|3440.36|3426.18|3426.18|0
1615381200000|2021-03-10 13:00:00|3429.17|3429.17|3427.02|3427.02|3449.1|3449.1|3422.19|3422.19|0
1615384800000|2021-03-10 14:00:00|3427.77|3427.77|3456.65|3456.65|3458.92|3458.92|3421.32|3421.32|0
1615388400000|2021-03-10 15:00:00|3457.41|3457.41|3465.41|3465.41|3480.85|3480.85|3449.73|3449.73|0
1615392000000|2021-03-10 16:00:00|3465.07|3465.07|3469.95|3469.95|3477.65|3477.65|3461.9|3461.9|0
1615449600000|2021-03-11 08:00:00|3486.73|3486.73|3475.64|3475.64|3487.48|3487.48|3448.88|3448.88|0
1615453200000|2021-03-11 09:00:00|3475.3|3475.3|3473.58|3473.58|3478.96|3478.96|3465.2|3465.2|0
1615456800000|2021-03-11 10:00:00|3472.45|3472.45|3468.84|3468.84|3475.51|3475.51|3463.98|3463.98|0
1615460400000|2021-03-11 11:00:00|3469.22|3469.22|3478.74|3478.74|3483.35|3483.35|3469.02|3469.02|0
1615464000000|2021-03-11 12:00:00|3478.06|3478.06|3480.69|3480.69|3492.28|3492.28|3475.42|3475.42|0
1615467600000|2021-03-11 13:00:00|3480.31|3480.31|3471.95|3471.95|3480.73|3480.73|3471.95|3471.95|0
1615471200000|2021-03-11 14:00:00|3471.19|3471.19|3474.88|3474.88|3476.13|3476.13|3469.82|3469.82|0
1615474800000|2021-03-11 15:00:00|3475.64|3475.64|3474.06|3474.06|3478.96|3478.96|3469.07|3469.07|0
1615478400000|2021-03-11 16:00:00|3473.68|3473.68|3477.68|3477.68|3477.68|3477.68|3472.33|3472.33|0
1615536000000|2021-03-12 08:00:00|3498.95|3498.95|3517.65|3517.65|3525.19|3525.19|3498.95|3498.95|0
1615539600000|2021-03-12 09:00:00|3516.9|3516.9|3515.39|3515.39|3520.7|3520.7|3509.01|3509.01|0
1615543200000|2021-03-12 10:00:00|3516.15|3516.15|3504.19|3504.19|3518.83|3518.83|3498.03|3498.03|0
1615546800000|2021-03-12 11:00:00|3503.43|3503.43|3507.73|3507.73|3509.24|3509.24|3501.16|3501.16|0
1615550400000|2021-03-12 12:00:00|3508.49|3508.49|3507.57|3507.57|3512.9|3512.9|3498.36|3498.36|0
1615554000000|2021-03-12 13:00:00|3506.22|3506.22|3509.99|3509.99|3511.92|3511.92|3502.6|3502.6|0
1615557600000|2021-03-12 14:00:00|3509.65|3509.65|3507.8|3507.8|3512.52|3512.52|3500.07|3500.07|0
1615561200000|2021-03-12 15:00:00|3510.07|3510.07|3514.74|3514.74|3516.93|3516.93|3507.05|3507.05|0
1615564800000|2021-03-12 16:00:00|3515.5|3515.5|3506.03|3506.03|3515.5|3515.5|3506.03|3506.03|0
1615795200000|2021-03-15 08:00:00|3533.76|3533.76|3531.94|3531.94|3533.76|3533.76|3523.51|3523.51|0
1615798800000|2021-03-15 09:00:00|3533.48|3533.48|3541.41|3541.41|3544.78|3544.78|3529.78|3529.78|0
1615802400000|2021-03-15 10:00:00|3539.9|3539.9|3535.33|3535.33|3544.49|3544.49|3530.09|3530.09|0
1615806000000|2021-03-15 11:00:00|3534.58|3534.58|3524.7|3524.7|3534.58|3534.58|3522.25|3522.25|0
1615809600000|2021-03-15 12:00:00|3523.94|3523.94|3524.6|3524.6|3527.49|3527.49|3519.45|3519.45|0
1615813200000|2021-03-15 13:00:00|3524.94|3524.94|3516.85|3516.85|3529.32|3529.32|3514.49|3514.49|0
1615816800000|2021-03-15 14:00:00|3518.36|3518.36|3522.49|3522.49|3524.94|3524.94|3513.78|3513.78|0
1615820400000|2021-03-15 15:00:00|3523.24|3523.24|3513.97|3513.97|3531.56|3531.56|3509.32|3509.32|0
1615824000000|2021-03-15 16:00:00|3512.95|3512.95|3519.66|3519.66|3522.2|3522.2|3512.95|3512.95|0
1615881600000|2021-03-16 08:00:00|3543.68|3543.68|3556.97|3556.97|3564.44|3564.44|3543.68|3543.68|0
1615885200000|2021-03-16 09:00:00|3558.49|3558.49|3568.22|3568.22|3570.53|3570.53|3556.9|3556.9|0
1615888800000|2021-03-16 10:00:00|3567.46|3567.46|3565.97|3565.97|3568.92|3568.92|3561.99|3561.99|0
1615892400000|2021-03-16 11:00:00|3566.65|3566.65|3559|3559|3567.74|3567.74|3557.88|3557.88|0
1615896000000|2021-03-16 12:00:00|3560.51|3560.51|3561.49|3561.49|3564.17|3564.17|3556.03|3556.03|0
1615899600000|2021-03-16 13:00:00|3560.82|3560.82|3565.17|3565.17|3570.55|3570.55|3557.77|3557.77|0
1615903200000|2021-03-16 14:00:00|3566.2|3566.2|3566.21|3566.21|3578.59|3578.59|3558.22|3558.22|0
1615906800000|2021-03-16 15:00:00|3566.88|3566.88|3576.7|3576.7|3580.65|3580.65|3565.19|3565.19|0
1615910400000|2021-03-16 16:00:00|3575.94|3575.94|3574.85|3574.85|3577.87|3577.87|3573.67|3573.67|0
1615968000000|2021-03-17 08:00:00|3578.09|3578.09|3572.15|3572.15|3578.8|3578.8|3568.61|3568.61|0
1615971600000|2021-03-17 09:00:00|3571.4|3571.4|3577.12|3577.12|3580.39|3580.39|3571.4|3571.4|0
1615975200000|2021-03-17 10:00:00|3576.45|3576.45|3588.33|3588.33|3589.51|3589.51|3575.35|3575.35|0
1615978800000|2021-03-17 11:00:00|3589.09|3589.09|3578.23|3578.23|3593.3|3593.3|3573.52|3573.52|0
1615982400000|2021-03-17 12:00:00|3580.49|3580.49|3579.38|3579.38|3585.22|3585.22|3577.82|3577.82|0
1615986000000|2021-03-17 13:00:00|3580.9|3580.9|3589.11|3589.11|3589.45|3589.45|3580.9|3580.9|0
1615989600000|2021-03-17 14:00:00|3588.36|3588.36|3578.77|3578.77|3592.97|3592.97|3577.34|3577.34|0
1615993200000|2021-03-17 15:00:00|3579.28|3579.28|3577.13|3577.13|3579.38|3579.38|3573.65|3573.65|0
1615996800000|2021-03-17 16:00:00|3576.79|3576.79|3580.76|3580.76|3581.52|3581.52|3575.13|3575.13|0
1616054400000|2021-03-18 08:00:00|3597.53|3597.53|3609.78|3609.78|3615.83|3615.83|3597.53|3597.53|0
1616058000000|2021-03-18 09:00:00|3609.03|3609.03|3597.18|3597.18|3614.24|3614.24|3592.47|3592.47|0
1616061600000|2021-03-18 10:00:00|3598.69|3598.69|3603.39|3603.39|3608.88|3608.88|3596.42|3596.42|0
1616065200000|2021-03-18 11:00:00|3602.63|3602.63|3601.74|3601.74|3603.23|3603.23|3593.63|3593.63|0
1616068800000|2021-03-18 12:00:00|3600.98|3600.98|3611.41|3611.41|3613.68|3613.68|3597.37|3597.37|0
1616072400000|2021-03-18 13:00:00|3611.75|3611.75|3601.99|3601.99|3611.75|3611.75|3600.48|3600.48|0
1616076000000|2021-03-18 14:00:00|3601.24|3601.24|3613.13|3613.13|3624.84|3624.84|3598.97|3598.97|0
1616079600000|2021-03-18 15:00:00|3614.14|3614.14|3609.17|3609.17|3618.51|3618.51|3598.74|3598.74|0
1616083200000|2021-03-18 16:00:00|3608.42|3608.42|3605.47|3605.47|3608.42|3608.42|3600.84|3600.84|0
1616140800000|2021-03-19 08:00:00|3593.78|3593.78|3604.78|3604.78|3610.99|3610.99|3588.23|3588.23|0
1616144400000|2021-03-19 09:00:00|3604.02|3604.02|3616.06|3616.06|3618.58|3618.58|3596.25|3596.25|0
1616148000000|2021-03-19 10:00:00|3617.58|3617.58|3606.31|3606.31|3617.84|3617.84|3602.77|3602.77|0
1616151600000|2021-03-19 11:00:00|3605.22|3605.22|3599.11|3599.11|3607.52|3607.52|3599.11|3599.11|0
1616155200000|2021-03-19 12:00:00|3598.35|3598.35|3612.36|3612.36|3612.36|3612.36|3595.67|3595.67|0
1616158800000|2021-03-19 13:00:00|3611.6|3611.6|3597.25|3597.25|3612.36|3612.36|3588.56|3588.56|0
1616162400000|2021-03-19 14:00:00|3597.59|3597.59|3601.46|3601.46|3601.46|3601.46|3592.21|3592.21|0
1616166000000|2021-03-19 15:00:00|3601.12|3601.12|3606.4|3606.4|3610.94|3610.94|3592.52|3592.52|0
1616169600000|2021-03-19 16:00:00|3607.15|3607.15|3604.94|3604.94|3611.44|3611.44|3601.15|3601.15|0
1616594400000|2021-03-24 14:00:00|3597.87|3597.87|3605.81|3605.81|3606.97|3606.97|3597.87|3597.87|0
1616598000000|2021-03-24 15:00:00|3606.05|3606.05|3603.3|3603.3|3612.94|3612.94|3599.84|3599.84|0
1616601600000|2021-03-24 16:00:00|3603.88|3603.88|3604.57|3604.57|3611.57|3611.57|3603.88|3603.88|0
1616659200000|2021-03-25 08:00:00|3589.77|3589.77|3591.73|3591.73|3599.63|3599.63|3582.65|3582.65|0
1616662800000|2021-03-25 09:00:00|3592.44|3592.44|3576.99|3576.99|3594.5|3594.5|3574.1|3574.1|0
1616666400000|2021-03-25 10:00:00|3577.3|3577.3|3570.43|3570.43|3583.07|3583.07|3563.87|3563.87|0
1616670000000|2021-03-25 11:00:00|3571.58|3571.58|3559.99|3559.99|3581.03|3581.03|3552.18|3552.18|0
1616673600000|2021-03-25 12:00:00|3559.42|3559.42|3547.13|3547.13|3561|3561|3536.74|3536.74|0
1616677200000|2021-03-25 13:00:00|3547.7|3547.7|3542.64|3542.64|3549.93|3549.93|3537.02|3537.02|0
1616680800000|2021-03-25 14:00:00|3543.79|3543.79|3539.44|3539.44|3558.03|3558.03|3531.94|3531.94|0
1616684400000|2021-03-25 15:00:00|3538.28|3538.28|3567.83|3567.83|3570.5|3570.5|3534|3534|0
1616688000000|2021-03-25 16:00:00|3567.72|3567.72|3571.36|3571.36|3576.9|3576.9|3566.57|3566.57|0
1616745600000|2021-03-26 08:00:00|3598.63|3598.63|3599.05|3599.05|3604.44|3604.44|3594.46|3594.46|0
1616749200000|2021-03-26 09:00:00|3599.47|3599.47|3597.24|3597.24|3605.4|3605.4|3594.18|3594.18|0
1616752800000|2021-03-26 10:00:00|3596.77|3596.77|3605.46|3605.46|3606.04|3606.04|3594.56|3594.56|0
1616756400000|2021-03-26 11:00:00|3605.7|3605.7|3602.49|3602.49|3614.38|3614.38|3599.29|3599.29|0
1616760000000|2021-03-26 12:00:00|3601.91|3601.91|3599.61|3599.61|3601.91|3601.91|3593.12|3593.12|0
1616763600000|2021-03-26 13:00:00|3600.03|3600.03|3611.64|3611.64|3612.36|3612.36|3595.3|3595.3|0
1616767200000|2021-03-26 14:00:00|3611.07|3611.07|3606.95|3606.95|3619.46|3619.46|3603.53|3603.53|0
1616770800000|2021-03-26 15:00:00|3611.22|3611.22|3613.74|3613.74|3613.74|3613.74|3597.3|3597.3|0
1616774400000|2021-03-26 16:00:00|3613.16|3613.16|3616.28|3616.28|3617.51|3617.51|3612.03|3612.03|0
1617001200000|2021-03-29 07:00:00|3621.72|3621.72|3592.57|3592.57|3621.72|3621.72|3587.58|3587.58|0
1617004800000|2021-03-29 08:00:00|3591.99|3591.99|3590.29|3590.29|3591.99|3591.99|3576.58|3576.58|0
1617008400000|2021-03-29 09:00:00|3590.77|3590.77|3597.86|3597.86|3602.1|3602.1|3589.01|3589.01|0
1617012000000|2021-03-29 10:00:00|3597.64|3597.64|3602.02|3602.02|3605.75|3605.75|3596.38|3596.38|0
1617015600000|2021-03-29 11:00:00|3601.79|3601.79|3603.7|3603.7|3608.53|3608.53|3601.31|3601.31|0
1617019200000|2021-03-29 12:00:00|3604.85|3604.85|3590.81|3590.81|3605.43|3605.43|3590.34|3590.34|0
1617022800000|2021-03-29 13:00:00|3590.23|3590.23|3594.07|3594.07|3605.59|3605.59|3588.39|3588.39|0
1617026400000|2021-03-29 14:00:00|3593.83|3593.83|3586.87|3586.87|3594.85|3594.85|3579.6|3579.6|0
1617030000000|2021-03-29 15:00:00|3586.3|3586.3|3585.27|3585.27|3588.65|3588.65|3582.05|3582.05|0
1617087600000|2021-03-30 07:00:00|3611.72|3611.72|3607.92|3607.92|3615.38|3615.38|3606.61|3606.61|0
1617091200000|2021-03-30 08:00:00|3607.44|3607.44|3608.64|3608.64|3611.51|3611.51|3601.38|3601.38|0
1617094800000|2021-03-30 09:00:00|3608.4|3608.4|3609.32|3609.32|3615.67|3615.67|3605.52|3605.52|0
1617098400000|2021-03-30 10:00:00|3608.74|3608.74|3608.97|3608.97|3610.16|3610.16|3606.85|3606.85|0
1617102000000|2021-03-30 11:00:00|3608.76|3608.76|3597.34|3597.34|3608.76|3608.76|3597.34|3597.34|0
1617105600000|2021-03-30 12:00:00|3597.58|3597.58|3600.77|3600.77|3601.48|3601.48|3595.18|3595.18|0
1617109200000|2021-03-30 13:00:00|3601.01|3601.01|3616.58|3616.58|3616.58|3616.58|3596|3596|0
1617112800000|2021-03-30 14:00:00|3617.86|3617.86|3620.65|3620.65|3628.15|3628.15|3614.43|3614.43|0
1617116400000|2021-03-30 15:00:00|3620.07|3620.07|3622.19|3622.19|3629.29|3629.29|3618.6|3618.6|0
1617174000000|2021-03-31 07:00:00|3617.25|3617.25|3623.68|3623.68|3623.79|3623.79|3614.4|3614.4|0
1617177600000|2021-03-31 08:00:00|3624.84|3624.84|3617.8|3617.8|3624.84|3624.84|3609.02|3609.02|0
1617181200000|2021-03-31 09:00:00|3618.03|3618.03|3615.2|3615.2|3623.28|3623.28|3613.75|3613.75|0
1617184800000|2021-03-31 10:00:00|3615.78|3615.78|3614.07|3614.07|3619.45|3619.45|3612.05|3612.05|0
1617188400000|2021-03-31 11:00:00|3614.65|3614.65|3612.78|3612.78|3615.2|3615.2|3611.31|3611.31|0
1617192000000|2021-03-31 12:00:00|3612.55|3612.55|3607.7|3607.7|3614.85|3614.85|3604.11|3604.11|0
1617195600000|2021-03-31 13:00:00|3607.12|3607.12|3600.01|3600.01|3608.01|3608.01|3589.47|3589.47|0
1617199200000|2021-03-31 14:00:00|3600.25|3600.25|3599.05|3599.05|3618.39|3618.39|3595.09|3595.09|0
1617202800000|2021-03-31 15:00:00|3598.47|3598.47|3607.8|3607.8|3612.09|3612.09|3598.47|3598.47|0
1617260400000|2021-04-01 07:00:00|3619.64|3619.64|3662.55|3662.55|3662.55|3662.55|3618.59|3618.59|0
1617264000000|2021-04-01 08:00:00|3663.12|3663.12|3642.47|3642.47|3667.16|3667.16|3641.54|3641.54|0
1617267600000|2021-04-01 09:00:00|3643.04|3643.04|3646.2|3646.2|3652.76|3652.76|3639.36|3639.36|0
1617271200000|2021-04-01 10:00:00|3646.78|3646.78|3644.99|3644.99|3653.62|3653.62|3640.53|3640.53|0
1617274800000|2021-04-01 11:00:00|3645.34|3645.34|3635.71|3635.71|3651.38|3651.38|3634.19|3634.19|0
1617278400000|2021-04-01 12:00:00|3635.92|3635.92|3634.42|3634.42|3637.9|3637.9|3630.45|3630.45|0
1617282000000|2021-04-01 13:00:00|3634.3|3634.3|3648.05|3648.05|3653.61|3653.61|3631.79|3631.79|0
1617285600000|2021-04-01 14:00:00|3648.16|3648.16|3665.23|3665.23|3669.68|3669.68|3640.54|3640.54|0
1617289200000|2021-04-01 15:00:00|3665.13|3665.13|3668.88|3668.88|3668.88|3668.88|3659.41|3659.41|0
1617696000000|2021-04-06 08:00:00|3653.21|3653.21|3664.49|3664.49|3668.5|3668.5|3644.2|3644.2|0
1617699600000|2021-04-06 09:00:00|3664.72|3664.72|3655.14|3655.14|3664.89|3664.89|3652.8|3652.8|0
1617703200000|2021-04-06 10:00:00|3655.37|3655.37|3663.02|3663.02|3668.24|3668.24|3655.18|3655.18|0
1617706800000|2021-04-06 11:00:00|3663.38|3663.38|3658.3|3658.3|3663.38|3663.38|3656.61|3656.61|0
1617710400000|2021-04-06 12:00:00|3657.72|3657.72|3645.47|3645.47|3658.52|3658.52|3645.47|3645.47|0
1617714000000|2021-04-06 13:00:00|3644.89|3644.89|3680.38|3680.38|3680.38|3680.38|3643.16|3643.16|0
1617717600000|2021-04-06 14:00:00|3680.14|3680.14|3690.81|3690.81|3693|3693|3677.47|3677.47|0
1617721200000|2021-04-06 15:00:00|3690.12|3690.12|3682.96|3682.96|3690.94|3690.94|3676.82|3676.82|0
1617782400000|2021-04-07 08:00:00|3688.78|3688.78|3686.12|3686.12|3692.17|3692.17|3676.67|3676.67|0
1617786000000|2021-04-07 09:00:00|3686.24|3686.24|3669.53|3669.53|3688.43|3688.43|3668.4|3668.4|0
1617789600000|2021-04-07 10:00:00|3668.95|3668.95|3673.02|3673.02|3676.01|3676.01|3668.02|3668.02|0
1617793200000|2021-04-07 11:00:00|3672.44|3672.44|3673.68|3673.68|3674.92|3674.92|3670.6|3670.6|0
1617796800000|2021-04-07 12:00:00|3673.79|3673.79|3673.28|3673.28|3675.38|3675.38|3669.94|3669.94|0
1617800400000|2021-04-07 13:00:00|3673.51|3673.51|3673.19|3673.19|3689.77|3689.77|3670.89|3670.89|0
1617804000000|2021-04-07 14:00:00|3672.04|3672.04|3671.35|3671.35|3683.2|3683.2|3669.14|3669.14|0
1617807600000|2021-04-07 15:00:00|3670.78|3670.78|3669.42|3669.42|3677.48|3677.48|3665.56|3665.56|0
1617868800000|2021-04-08 08:00:00|3690.4|3690.4|3689.47|3689.47|3698.03|3698.03|3683.17|3683.17|0
1617872400000|2021-04-08 09:00:00|3690.06|3690.06|3694.42|3694.42|3694.54|3694.54|3685.11|3685.11|0
1617876000000|2021-04-08 10:00:00|3695.57|3695.57|3694|3694|3701.01|3701.01|3691.94|3691.94|0
1617879600000|2021-04-08 11:00:00|3694.16|3694.16|3698.9|3698.9|3699.69|3699.69|3689.64|3689.64|0
1617883200000|2021-04-08 12:00:00|3700.05|3700.05|3694.79|3694.79|3703.06|3703.06|3692.2|3692.2|0
1617886800000|2021-04-08 13:00:00|3694.91|3694.91|3698.41|3698.41|3709.25|3709.25|3693.76|3693.76|0
1617890400000|2021-04-08 14:00:00|3700.72|3700.72|3702.99|3702.99|3704.18|3704.18|3692.54|3692.54|0
1617894000000|2021-04-08 15:00:00|3703.1|3703.1|3709.83|3709.83|3710.46|3710.46|3701.62|3701.62|0
1617955200000|2021-04-09 08:00:00|3713.07|3713.07|3711.88|3711.88|3718.36|3718.36|3697.4|3697.4|0
1617958800000|2021-04-09 09:00:00|3711.31|3711.31|3714.66|3714.66|3714.66|3714.66|3701.53|3701.53|0
1617962400000|2021-04-09 10:00:00|3714.54|3714.54|3717.5|3717.5|3723.97|3723.97|3707.31|3707.31|0
1617966000000|2021-04-09 11:00:00|3717.38|3717.38|3724.94|3724.94|3730.95|3730.95|3716.32|3716.32|0
1617969600000|2021-04-09 12:00:00|3725.52|3725.52|3720.69|3720.69|3726.1|3726.1|3716.15|3716.15|0
1617973200000|2021-04-09 13:00:00|3720.57|3720.57|3717.99|3717.99|3720.57|3720.57|3709.25|3709.25|0
1617976800000|2021-04-09 14:00:00|3717.41|3717.41|3736.44|3736.44|3737.72|3737.72|3716.77|3716.77|0
1617980400000|2021-04-09 15:00:00|3736.67|3736.67|3747.63|3747.63|3748.21|3748.21|3736.1|3736.1|0
1618214400000|2021-04-12 08:00:00|3724.85|3724.85|3718.49|3718.49|3728.94|3728.94|3715.46|3715.46|0
1618218000000|2021-04-12 09:00:00|3718.26|3718.26|3728.47|3728.47|3733.87|3733.87|3716.96|3716.96|0
1618221600000|2021-04-12 10:00:00|3730.2|3730.2|3731.45|3731.45|3738.98|3738.98|3729.29|3729.29|0
1618225200000|2021-04-12 11:00:00|3732.05|3732.05|3728.94|3728.94|3736.38|3736.38|3726.81|3726.81|0
1618228800000|2021-04-12 12:00:00|3729.41|3729.41|3725.61|3725.61|3736.41|3736.41|3724.5|3724.5|0
1618232400000|2021-04-12 13:00:00|3726.18|3726.18|3722.75|3722.75|3729.21|3729.21|3717.27|3717.27|0
1618236000000|2021-04-12 14:00:00|3723.32|3723.32|3726.54|3726.54|3731.2|3731.2|3723.32|3723.32|0
1618239600000|2021-04-12 15:00:00|3727.12|3727.12|3735.3|3735.3|3735.38|3735.38|3722.64|3722.64|0
1618297200000|2021-04-13 07:00:00|3754.74|3754.74|3750.13|3750.13|3763.45|3763.45|3740.77|3740.77|0
1618300800000|2021-04-13 08:00:00|3750.71|3750.71|3755.34|3755.34|3758.15|3758.15|3749.9|3749.9|0
1618304400000|2021-04-13 09:00:00|3755.91|3755.91|3745.64|3745.64|3756.49|3756.49|3743.44|3743.44|0
1618308000000|2021-04-13 10:00:00|3746.22|3746.22|3739.57|3739.57|3748.76|3748.76|3739.14|3739.14|0
1618311600000|2021-04-13 11:00:00|3740.15|3740.15|3739.44|3739.44|3744.93|3744.93|3727.54|3727.54|0
1618315200000|2021-04-13 12:00:00|3740.02|3740.02|3744.62|3744.62|3747.39|3747.39|3739.78|3739.78|0
1618318800000|2021-04-13 13:00:00|3745.19|3745.19|3753.64|3753.64|3754.79|3754.79|3744.62|3744.62|0
1618322400000|2021-04-13 14:00:00|3754.79|3754.79|3745.11|3745.11|3754.79|3754.79|3740.16|3740.16|0
1618326000000|2021-04-13 15:00:00|3745.69|3745.69|3750.82|3750.82|3750.82|3750.82|3742.91|3742.91|0
1618383600000|2021-04-14 07:00:00|3757.35|3757.35|3747.13|3747.13|3757.43|3757.43|3730.22|3730.22|0
1618387200000|2021-04-14 08:00:00|3746.57|3746.57|3752.72|3752.72|3753.28|3753.28|3741.78|3741.78|0
1618390800000|2021-04-14 09:00:00|3753.84|3753.84|3753.64|3753.64|3759.12|3759.12|3749.69|3749.69|0
1618394400000|2021-04-14 10:00:00|3754.2|3754.2|3750.26|3750.26|3755.09|3755.09|3743.87|3743.87|0
1618398000000|2021-04-14 11:00:00|3750.82|3750.82|3746.32|3746.32|3751.21|3751.21|3743.86|3743.86|0
1618401600000|2021-04-14 12:00:00|3746.55|3746.55|3741.23|3741.23|3748.69|3748.69|3738.72|3738.72|0
1618405200000|2021-04-14 13:00:00|3740.92|3740.92|3742.32|3742.32|3750.24|3750.24|3740.92|3740.92|0
1618408800000|2021-04-14 14:00:00|3742.88|3742.88|3743.51|3743.51|3751.34|3751.34|3738.53|3738.53|0
1618412400000|2021-04-14 15:00:00|3744.07|3744.07|3744.26|3744.26|3748.39|3748.39|3743.38|3743.38|0
1618470000000|2021-04-15 07:00:00|3783.14|3783.14|3781.77|3781.77|3788.83|3788.83|3772.06|3772.06|0
1618473600000|2021-04-15 08:00:00|3782.33|3782.33|3782.55|3782.55|3791.07|3791.07|3779.35|3779.35|0
1618477200000|2021-04-15 09:00:00|3780.3|3780.3|3779.03|3779.03|3783.14|3783.14|3771.26|3771.26|0
1618480800000|2021-04-15 10:00:00|3779.14|3779.14|3788.84|3788.84|3790.57|3790.57|3779.03|3779.03|0
1618484400000|2021-04-15 11:00:00|3788.61|3788.61|3788.22|3788.22|3789.73|3789.73|3771.56|3771.56|0
1618488000000|2021-04-15 12:00:00|3788.45|3788.45|3792.02|3792.02|3795.84|3795.84|3786.82|3786.82|0
1618491600000|2021-04-15 13:00:00|3789.78|3789.78|3783.66|3783.66|3796.73|3796.73|3781|3781|0
1618495200000|2021-04-15 14:00:00|3784.12|3784.12|3805.31|3805.31|3806.25|3806.25|3781.88|3781.88|0
1618498800000|2021-04-15 15:00:00|3804.75|3804.75|3801.86|3801.86|3804.75|3804.75|3796.92|3796.92|0
1618556400000|2021-04-16 07:00:00|3808.72|3808.72|3803.85|3803.85|3816.97|3816.97|3800.05|3800.05|0
1618560000000|2021-04-16 08:00:00|3804.31|3804.31|3804.6|3804.6|3808.99|3808.99|3800.92|3800.92|0
1618563600000|2021-04-16 09:00:00|3805.72|3805.72|3816.34|3816.34|3816.9|3816.9|3800.4|3800.4|0
1618567200000|2021-04-16 10:00:00|3816.57|3816.57|3814.91|3814.91|3819.95|3819.95|3809.34|3809.34|0
1618570800000|2021-04-16 11:00:00|3815.47|3815.47|3818|3818|3821.03|3821.03|3812.36|3812.36|0
1618574400000|2021-04-16 12:00:00|3817.54|3817.54|3813.99|3813.99|3818.74|3818.74|3813.2|3813.2|0
1618578000000|2021-04-16 13:00:00|3815.11|3815.11|3813.09|3813.09|3817.48|3817.48|3806.61|3806.61|0
1618581600000|2021-04-16 14:00:00|3811.97|3811.97|3814.75|3814.75|3822.57|3822.57|3811.18|3811.18|0
1618585200000|2021-04-16 15:00:00|3814.98|3814.98|3815.53|3815.53|3817.78|3817.78|3810.34|3810.34|0
1618815600000|2021-04-19 07:00:00|3813.22|3813.22|3827.41|3827.41|3831.29|3831.29|3804.89|3804.89|0
1618819200000|2021-04-19 08:00:00|3827.97|3827.97|3824.8|3824.8|3830.43|3830.43|3821.87|3821.87|0
1618822800000|2021-04-19 09:00:00|3824.11|3824.11|3814.32|3814.32|3824.11|3824.11|3809.3|3809.3|0
1618826400000|2021-04-19 10:00:00|3814.22|3814.22|3818.85|3818.85|3819.95|3819.95|3812.43|3812.43|0
1618830000000|2021-04-19 11:00:00|3818.29|3818.29|3803.64|3803.64|3822.25|3822.25|3803.64|3803.64|0
1618833600000|2021-04-19 12:00:00|3803.87|3803.87|3790.15|3790.15|3804.1|3804.1|3787.73|3787.73|0
1618837200000|2021-04-19 13:00:00|3790.71|3790.71|3778.73|3778.73|3793.69|3793.69|3778.13|3778.13|0
1618840800000|2021-04-19 14:00:00|3778.96|3778.96|3765.75|3765.75|3778.96|3778.96|3760.54|3760.54|0
1618844400000|2021-04-19 15:00:00|3765.19|3765.19|3777.06|3777.06|3778.01|3778.01|3760.78|3760.78|0
1618902000000|2021-04-20 07:00:00|3789.88|3789.88|3780.6|3780.6|3800.43|3800.43|3778.71|3778.71|0
1618905600000|2021-04-20 08:00:00|3780.04|3780.04|3783.39|3783.39|3786.79|3786.79|3773.85|3773.85|0
1618909200000|2021-04-20 09:00:00|3783.23|3783.23|3774.24|3774.24|3783.79|3783.79|3764.45|3764.45|0
1618912800000|2021-04-20 10:00:00|3774.47|3774.47|3783.63|3783.63|3787.09|3787.09|3772.4|3772.4|0
1618916400000|2021-04-20 11:00:00|3784.19|3784.19|3800.54|3800.54|3815.56|3815.56|3783.07|3783.07|0
1618920000000|2021-04-20 12:00:00|3801.66|3801.66|3787.85|3787.85|3805.98|3805.98|3783.11|3783.11|0
1618923600000|2021-04-20 13:00:00|3788.41|3788.41|3778.25|3778.25|3792.89|3792.89|3778.04|3778.04|0
1618927200000|2021-04-20 14:00:00|3777.79|3777.79|3743.39|3743.39|3778.4|3778.4|3738.94|3738.94|0
1618930800000|2021-04-20 15:00:00|3742.83|3742.83|3743.27|3743.27|3752.28|3752.28|3740.26|3740.26|0
1618988400000|2021-04-21 07:00:00|3733.1|3733.1|3761.21|3761.21|3761.21|3761.21|3730.55|3730.55|0
1618992000000|2021-04-21 08:00:00|3763.45|3763.45|3750.21|3750.21|3767.92|3767.92|3748.09|3748.09|0
1618995600000|2021-04-21 09:00:00|3750.77|3750.77|3753.57|3753.57|3761.47|3761.47|3749.52|3749.52|0
1618999200000|2021-04-21 10:00:00|3753.8|3753.8|3779.56|3779.56|3779.56|3779.56|3749.2|3749.2|0
1619002800000|2021-04-21 11:00:00|3779.87|3779.87|3763.85|3763.85|3781.45|3781.45|3762.4|3762.4|0
1619006400000|2021-04-21 12:00:00|3763.29|3763.29|3749.2|3749.2|3763.8|3763.8|3745.98|3745.98|0
1619010000000|2021-04-21 13:00:00|3749.76|3749.76|3774.61|3774.61|3778.15|3778.15|3745.27|3745.27|0
1619013600000|2021-04-21 14:00:00|3772.37|3772.37|3787.22|3787.22|3789.18|3789.18|3772.37|3772.37|0
1619017200000|2021-04-21 15:00:00|3786.66|3786.66|3783.28|3783.28|3793.2|3793.2|3778.96|3778.96|0
1619074800000|2021-04-22 07:00:00|3805.95|3805.95|3797.21|3797.21|3811.31|3811.31|3794.07|3794.07|0
1619078400000|2021-04-22 08:00:00|3797.1|3797.1|3804.26|3804.26|3809.9|3809.9|3796.87|3796.87|0
1619082000000|2021-04-22 09:00:00|3804.11|3804.11|3809.76|3809.76|3812.05|3812.05|3803.54|3803.54|0
1619085600000|2021-04-22 10:00:00|3810.32|3810.32|3809.16|3809.16|3819.79|3819.79|3805.72|3805.72|0
1619089200000|2021-04-22 11:00:00|3808.6|3808.6|3810.39|3810.39|3812.93|3812.93|3803.27|3803.27|0
1619092800000|2021-04-22 12:00:00|3810.95|3810.95|3815.2|3815.2|3820.7|3820.7|3810.95|3810.95|0
1619096400000|2021-04-22 13:00:00|3815.43|3815.43|3824.17|3824.17|3829.34|3829.34|3815.43|3815.43|0
1619100000000|2021-04-22 14:00:00|3823.05|3823.05|3831.31|3831.31|3832.33|3832.33|3816.71|3816.71|0
1619103600000|2021-04-22 15:00:00|3830.75|3830.75|3828.34|3828.34|3833.41|3833.41|3821.93|3821.93|0
1619161200000|2021-04-23 07:00:00|3817.87|3817.87|3855.63|3855.63|3855.87|3855.87|3817.71|3817.71|0
1619164800000|2021-04-23 08:00:00|3856.19|3856.19|3848.18|3848.18|3858.36|3858.36|3841.48|3841.48|0
1619168400000|2021-04-23 09:00:00|3848.03|3848.03|3830.95|3830.95|3849.71|3849.71|3830.06|3830.06|0
1619172000000|2021-04-23 10:00:00|3831.51|3831.51|3843.68|3843.68|3844.01|3844.01|3827.08|3827.08|0
1619175600000|2021-04-23 11:00:00|3844.02|3844.02|3845.92|3845.92|3855.25|3855.25|3842.94|3842.94|0
1619179200000|2021-04-23 12:00:00|3846.48|3846.48|3839.34|3839.34|3850.61|3850.61|3832.51|3832.51|0
1619182800000|2021-04-23 13:00:00|3839.65|3839.65|3854.78|3854.78|3857.81|3857.81|3838.49|3838.49|0
1619186400000|2021-04-23 14:00:00|3854.2|3854.2|3861.54|3861.54|3864.52|3864.52|3853.98|3853.98|0
1619190000000|2021-04-23 15:00:00|3860.98|3860.98|3865.19|3865.19|3866.66|3866.66|3859.28|3859.28|0
1619420400000|2021-04-26 07:00:00|3870.22|3870.22|3888.88|3888.88|3889.54|3889.54|3864.62|3864.62|0
1619424000000|2021-04-26 08:00:00|3889.19|3889.19|3872.45|3872.45|3890.09|3890.09|3870.8|3870.8|0
1619427600000|2021-04-26 09:00:00|3873.01|3873.01|3875.96|3875.96|3878.94|3878.94|3864.27|3864.27|0
1619431200000|2021-04-26 10:00:00|3875.73|3875.73|3881.45|3881.45|3884.88|3884.88|3867.65|3867.65|0
1619434800000|2021-04-26 11:00:00|3882.01|3882.01|3882.01|3882.01|3889.16|3889.16|3878.05|3878.05|0
1619438400000|2021-04-26 12:00:00|3882.16|3882.16|3884.86|3884.86|3885.79|3885.79|3879.1|3879.1|0
1619442000000|2021-04-26 13:00:00|3885.42|3885.42|3886.4|3886.4|3891.58|3891.58|3878.94|3878.94|0
1619445600000|2021-04-26 14:00:00|3886.96|3886.96|3874.46|3874.46|3888.22|3888.22|3870.97|3870.97|0
1619449200000|2021-04-26 15:00:00|3874.69|3874.69|3877.32|3877.32|3882.1|3882.1|3873.24|3873.24|0
1619506800000|2021-04-27 07:00:00|3864.3|3864.3|3843.75|3843.75|3868.12|3868.12|3841.51|3841.51|0
1619510400000|2021-04-27 08:00:00|3843.19|3843.19|3837.95|3837.95|3849.94|3849.94|3837.95|3837.95|0
1619514000000|2021-04-27 09:00:00|3837.39|3837.39|3824.7|3824.7|3840.4|3840.4|3820.22|3820.22|0
1619517600000|2021-04-27 10:00:00|3823.23|3823.23|3817.82|3817.82|3827.93|3827.93|3812.32|3812.32|0
1619521200000|2021-04-27 11:00:00|3818.38|3818.38|3805.7|3805.7|3822.9|3822.9|3803.11|3803.11|0
1619524800000|2021-04-27 12:00:00|3805.86|3805.86|3801.02|3801.02|3810.65|3810.65|3798.07|3798.07|0
1619528400000|2021-04-27 13:00:00|3800.79|3800.79|3803.19|3803.19|3808.63|3808.63|3795.83|3795.83|0
1619532000000|2021-04-27 14:00:00|3803.75|3803.75|3807.73|3807.73|3809.82|3809.82|3797.09|3797.09|0
1619535600000|2021-04-27 15:00:00|3808.29|3808.29|3810.36|3810.36|3816.17|3816.17|3807.76|3807.76|0
1619593200000|2021-04-28 07:00:00|3814.43|3814.43|3814.22|3814.22|3827.06|3827.06|3811.21|3811.21|0
1619596800000|2021-04-28 08:00:00|3814.45|3814.45|3804.97|3804.97|3814.45|3814.45|3797.99|3797.99|0
1619600400000|2021-04-28 09:00:00|3805.53|3805.53|3792.26|3792.26|3805.53|3805.53|3791.8|3791.8|0
1619604000000|2021-04-28 10:00:00|3791.7|3791.7|3802.9|3802.9|3802.9|3802.9|3787.76|3787.76|0
1619607600000|2021-04-28 11:00:00|3802.34|3802.34|3795.44|3795.44|3805.92|3805.92|3791.77|3791.77|0
1619611200000|2021-04-28 12:00:00|3795.21|3795.21|3795.88|3795.88|3799.29|3799.29|3793.04|3793.04|0
1619614800000|2021-04-28 13:00:00|3796.03|3796.03|3797.79|3797.79|3802.78|3802.78|3793.71|3793.71|0
1619618400000|2021-04-28 14:00:00|3797.69|3797.69|3809.6|3809.6|3812.36|3812.36|3795.51|3795.51|0
1619622000000|2021-04-28 15:00:00|3809.5|3809.5|3800.86|3800.86|3810.97|3810.97|3795.89|3795.89|0
1619679600000|2021-04-29 07:00:00|3801.1|3801.1|3818.83|3818.83|3825.46|3825.46|3793.05|3793.05|0
1619683200000|2021-04-29 08:00:00|3819.39|3819.39|3812.67|3812.67|3823.26|3823.26|3811.9|3811.9|0
1619686800000|2021-04-29 09:00:00|3812.44|3812.44|3813.73|3813.73|3816.99|3816.99|3807.46|3807.46|0
1619690400000|2021-04-29 10:00:00|3814.29|3814.29|3817.65|3817.65|3823.77|3823.77|3810.97|3810.97|0
1619694000000|2021-04-29 11:00:00|3817.09|3817.09|3820.54|3820.54|3825.84|3825.84|3816.98|3816.98|0
1619697600000|2021-04-29 12:00:00|3819.98|3819.98|3819.77|3819.77|3823.83|3823.83|3809.09|3809.09|0
1619701200000|2021-04-29 13:00:00|3820.33|3820.33|3818.06|3818.06|3826.63|3826.63|3817.17|3817.17|0
1619704800000|2021-04-29 14:00:00|3817.83|3817.83|3813.27|3813.27|3826.08|3826.08|3805.22|3805.22|0
1619708400000|2021-04-29 15:00:00|3812.71|3812.71|3823.74|3823.74|3828.4|3828.4|3812.71|3812.71|0
1619766000000|2021-04-30 07:00:00|3833.75|3833.75|3820.26|3820.26|3833.98|3833.98|3820.26|3820.26|0
1619769600000|2021-04-30 08:00:00|3820.37|3820.37|3810.96|3810.96|3823.28|3823.28|3810.79|3810.79|0
1619773200000|2021-04-30 09:00:00|3811.52|3811.52|3804.83|3804.83|3812.97|3812.97|3796.48|3796.48|0
1619776800000|2021-04-30 10:00:00|3804.27|3804.27|3794.01|3794.01|3804.83|3804.83|3787.71|3787.71|0
1619780400000|2021-04-30 11:00:00|3794.13|3794.13|3795.19|3795.19|3799.84|3799.84|3783.23|3783.23|0
1619784000000|2021-04-30 12:00:00|3795.42|3795.42|3800.1|3800.1|3801.48|3801.48|3789.19|3789.19|0
1619787600000|2021-04-30 13:00:00|3799.54|3799.54|3810.76|3810.76|3810.98|3810.98|3795.76|3795.76|0
1619791200000|2021-04-30 14:00:00|3810.55|3810.55|3804.49|3804.49|3813.04|3813.04|3798.03|3798.03|0
1619794800000|2021-04-30 15:00:00|3804.59|3804.59|3800.84|3800.84|3804.59|3804.59|3793.51|3793.51|0
1620111600000|2021-05-04 07:00:00|3829.58|3829.58|3818.75|3818.75|3831.62|3831.62|3807.09|3807.09|0
1620115200000|2021-05-04 08:00:00|3819.87|3819.87|3788.01|3788.01|3821.72|3821.72|3781.9|3781.9|0
1620118800000|2021-05-04 09:00:00|3786.89|3786.89|3793.88|3793.88|3796.02|3796.02|3774.37|3774.37|0
1620122400000|2021-05-04 10:00:00|3794.11|3794.11|3812.55|3812.55|3813.67|3813.67|3794.11|3794.11|0
1620126000000|2021-05-04 11:00:00|3812.65|3812.65|3793.11|3793.11|3815.14|3815.14|3782.58|3782.58|0
1620129600000|2021-05-04 12:00:00|3793.67|3793.67|3783.8|3783.8|3800.09|3800.09|3783.8|3783.8|0
1620133200000|2021-05-04 13:00:00|3783.57|3783.57|3797.17|3797.17|3820.85|3820.85|3783.45|3783.45|0
1620136800000|2021-05-04 14:00:00|3797.73|3797.73|3795.49|3795.49|3819.69|3819.69|3794.77|3794.77|0
1620140400000|2021-05-04 15:00:00|3795.18|3795.18|3776.23|3776.23|3795.18|3795.18|3775.04|3775.04|0
1620198000000|2021-05-05 07:00:00|3826.45|3826.45|3834.33|3834.33|3840.77|3840.77|3824.02|3824.02|0
1620201600000|2021-05-05 08:00:00|3835.45|3835.45|3853.83|3853.83|3857.9|3857.9|3834.9|3834.9|0
1620205200000|2021-05-05 09:00:00|3854.39|3854.39|3853.89|3853.89|3858.31|3858.31|3848.74|3848.74|0
1620208800000|2021-05-05 10:00:00|3853.66|3853.66|3843.39|3843.39|3853.66|3853.66|3840.67|3840.67|0
1620212400000|2021-05-05 11:00:00|3843.62|3843.62|3852.54|3852.54|3855.37|3855.37|3841.78|3841.78|0
1620216000000|2021-05-05 12:00:00|3852.69|3852.69|3852.7|3852.7|3860.77|3860.77|3852|3852|0
1620219600000|2021-05-05 13:00:00|3852.49|3852.49|3845.07|3845.07|3854.99|3854.99|3843.89|3843.89|0
1620223200000|2021-05-05 14:00:00|3843.95|3843.95|3841.44|3841.44|3844.42|3844.42|3833.35|3833.35|0
1620226800000|2021-05-05 15:00:00|3841.65|3841.65|3857.51|3857.51|3858.08|3858.08|3837.39|3837.39|0
1620284400000|2021-05-06 07:00:00|3847.71|3847.71|3835.58|3835.58|3859.38|3859.38|3834.35|3834.35|0
1620288000000|2021-05-06 08:00:00|3835.7|3835.7|3848.04|3848.04|3852.18|3852.18|3835.7|3835.7|0
1620291600000|2021-05-06 09:00:00|3846.92|3846.92|3845.79|3845.79|3852.44|3852.44|3834.78|3834.78|0
1620295200000|2021-05-06 10:00:00|3845.56|3845.56|3843.94|3843.94|3855.99|3855.99|3843.38|3843.38|0
1620298800000|2021-05-06 11:00:00|3844.5|3844.5|3849.23|3849.23|3851.6|3851.6|3837.87|3837.87|0
1620302400000|2021-05-06 12:00:00|3848.54|3848.54|3856.08|3856.08|3860.49|3860.49|3846.37|3846.37|0
1620306000000|2021-05-06 13:00:00|3855.52|3855.52|3845.77|3845.77|3855.52|3855.52|3845.08|3845.08|0
1620309600000|2021-05-06 14:00:00|3845.21|3845.21|3857.09|3857.09|3865.27|3865.27|3836.24|3836.24|0
1620313200000|2021-05-06 15:00:00|3857.32|3857.32|3859.91|3859.91|3860.7|3860.7|3855.4|3855.4|0
1620370800000|2021-05-07 07:00:00|3871.52|3871.52|3882.47|3882.47|3888.02|3888.02|3867.74|3867.74|0
1620374400000|2021-05-07 08:00:00|3882.62|3882.62|3899.24|3899.24|3901.25|3901.25|3881.37|3881.37|0
1620378000000|2021-05-07 09:00:00|3899.47|3899.47|3894.96|3894.96|3900.39|3900.39|3893.54|3893.54|0
1620381600000|2021-05-07 10:00:00|3896.08|3896.08|3894.86|3894.86|3905.3|3905.3|3890.02|3890.02|0
1620385200000|2021-05-07 11:00:00|3895.16|3895.16|3887.66|3887.66|3897.07|3897.07|3886.1|3886.1|0
1620388800000|2021-05-07 12:00:00|3887.14|3887.14|3884.51|3884.51|3892.73|3892.73|3880.39|3880.39|0
1620392400000|2021-05-07 13:00:00|3885.63|3885.63|3888.55|3888.55|3894.02|3894.02|3879.95|3879.95|0
1620396000000|2021-05-07 14:00:00|3889.11|3889.11|3887.7|3887.7|3891.46|3891.46|3883.59|3883.59|0
1620399600000|2021-05-07 15:00:00|3888.26|3888.26|3897.58|3897.58|3897.58|3897.58|3887.75|3887.75|0
1620630000000|2021-05-10 07:00:00|3885.42|3885.42|3896.93|3896.93|3896.93|3896.93|3879.94|3879.94|0
1620633600000|2021-05-10 08:00:00|3896.7|3896.7|3898.91|3898.91|3906.84|3906.84|3895.58|3895.58|0
1620637200000|2021-05-10 09:00:00|3898.35|3898.35|3905.73|3905.73|3906.5|3906.5|3897.33|3897.33|0
1620640800000|2021-05-10 10:00:00|3905.5|3905.5|3908.01|3908.01|3912.99|3912.99|3904.47|3904.47|0
1620644400000|2021-05-10 11:00:00|3907.45|3907.45|3904.67|3904.67|3908.9|3908.9|3902.64|3902.64|0
1620648000000|2021-05-10 12:00:00|3904.57|3904.57|3898.52|3898.52|3909.41|3909.41|3895.72|3895.72|0
1620651600000|2021-05-10 13:00:00|3898.42|3898.42|3903.89|3903.89|3911.34|3911.34|3896.78|3896.78|0
1620655200000|2021-05-10 14:00:00|3903.33|3903.33|3897.29|3897.29|3905.66|3905.66|3893.73|3893.73|0
1620658800000|2021-05-10 15:00:00|3896.73|3896.73|3908.38|3908.38|3908.38|3908.38|3896.5|3896.5|0
1620716400000|2021-05-11 07:00:00|3853.59|3853.59|3877.87|3877.87|3877.87|3877.87|3839.78|3839.78|0
1620720000000|2021-05-11 08:00:00|3876.19|3876.19|3878.19|3878.19|3880.25|3880.25|3858.89|3858.89|0
1620723600000|2021-05-11 09:00:00|3878.09|3878.09|3879.08|3879.08|3883.13|3883.13|3869.05|3869.05|0
1620727200000|2021-05-11 10:00:00|3879.64|3879.64|3876.61|3876.61|3880.1|3880.1|3868.23|3868.23|0
1620730800000|2021-05-11 11:00:00|3877.17|3877.17|3871.95|3871.95|3882.94|3882.94|3869.98|3869.98|0
1620734400000|2021-05-11 12:00:00|3873.07|3873.07|3842.16|3842.16|3873.07|3873.07|3836.86|3836.86|0
1620738000000|2021-05-11 13:00:00|3842.39|3842.39|3871.95|3871.95|3874.67|3874.67|3838.79|3838.79|0
1620741600000|2021-05-11 14:00:00|3872.18|3872.18|3844.69|3844.69|3875.41|3875.41|3830.37|3830.37|0
1620745200000|2021-05-11 15:00:00|3845.25|3845.25|3858.52|3858.52|3859.71|3859.71|3843.57|3843.57|0
1620802800000|2021-05-12 07:00:00|3865.81|3865.81|3893.17|3893.17|3896.91|3896.91|3864.69|3864.69|0
1620806400000|2021-05-12 08:00:00|3893.73|3893.73|3887.71|3887.71|3896.28|3896.28|3882.06|3882.06|0
1620810000000|2021-05-12 09:00:00|3887.25|3887.25|3904.23|3904.23|3905.25|3905.25|3886.69|3886.69|0
1620813600000|2021-05-12 10:00:00|3904.46|3904.46|3898.16|3898.16|3913.91|3913.91|3893.09|3893.09|0
1620817200000|2021-05-12 11:00:00|3899.84|3899.84|3899.87|3899.87|3903.22|3903.22|3889.57|3889.57|0
1620820800000|2021-05-12 12:00:00|3899.72|3899.72|3909.36|3909.36|3911.96|3911.96|3888.16|3888.16|0
1620824400000|2021-05-12 13:00:00|3908.8|3908.8|3912.14|3912.14|3922.64|3922.64|3902.1|3902.1|0
1620828000000|2021-05-12 14:00:00|3911.58|3911.58|3905.28|3905.28|3921.07|3921.07|3904.37|3904.37|0
1620831600000|2021-05-12 15:00:00|3906.4|3906.4|3910.91|3910.91|3920.85|3920.85|3906.4|3906.4|0
1620889200000|2021-05-13 07:00:00|3903.8|3903.8|3880.66|3880.66|3913.52|3913.52|3880.66|3880.66|0
1620892800000|2021-05-13 08:00:00|3878.98|3878.98|3870.2|3870.2|3878.98|3878.98|3857.8|3857.8|0
1620896400000|2021-05-13 09:00:00|3870.76|3870.76|3872.63|3872.63|3873.31|3873.31|3868.96|3868.96|0
1620900000000|2021-05-13 10:00:00|3872.73|3872.73|3878.26|3878.26|3878.26|3878.26|3872.4|3872.4|0
1620903600000|2021-05-13 11:00:00|3898.68|3898.68|3927.3|3927.3|3933.36|3933.36|3895.29|3895.29|0
1620907200000|2021-05-13 12:00:00|3927.86|3927.86|3943.32|3943.32|3952.52|3952.52|3927.86|3927.86|0
1620910800000|2021-05-13 13:00:00|3944.44|3944.44|3955.72|3955.72|3957.78|3957.78|3939.3|3939.3|0
1620914400000|2021-05-13 14:00:00|3955.82|3955.82|3958.55|3958.55|3964.67|3964.67|3953.2|3953.2|0
1620918000000|2021-05-13 15:00:00|3957.43|3957.43|3958.52|3958.52|3961.35|3961.35|3951.27|3951.27|0
1620975600000|2021-05-14 07:00:00|3985.76|3985.76|3992.58|3992.58|3993.7|3993.7|3981.37|3981.37|0
1620979200000|2021-05-14 08:00:00|3992.02|3992.02|4006.54|4006.54|4011.74|4011.74|3992.02|3992.02|0
1620982800000|2021-05-14 09:00:00|4007.1|4007.1|4011.93|4011.93|4015.29|4015.29|4001.64|4001.64|0
1620986400000|2021-05-14 10:00:00|4011.83|4011.83|4003.93|4003.93|4021.45|4021.45|4002.02|4002.02|0
1620990000000|2021-05-14 11:00:00|4003.7|4003.7|4005.28|4005.28|4009.18|4009.18|3995.96|3995.96|0
1620993600000|2021-05-14 12:00:00|4004.16|4004.16|3997.61|3997.61|4007.7|4007.7|3995.66|3995.66|0
1620997200000|2021-05-14 13:00:00|3996.49|3996.49|3997.94|3997.94|4001.1|4001.1|3992.74|3992.74|0
1621000800000|2021-05-14 14:00:00|4000.18|4000.18|3999.75|3999.75|4006.27|4006.27|3995.92|3995.92|0
1621004400000|2021-05-14 15:00:00|3998.63|3998.63|4006.08|4006.08|4013.87|4013.87|3997.84|3997.84|0
1621234800000|2021-05-17 07:00:00|4020.4|4020.4|4011.78|4011.78|4031.53|4031.53|4010.1|4010.1|0
1621238400000|2021-05-17 08:00:00|4010.66|4010.66|4006.02|4006.02|4018.32|4018.32|4005.46|4005.46|0
1621242000000|2021-05-17 09:00:00|4007.14|4007.14|4006.71|4006.71|4007.45|4007.45|3996.29|3996.29|0
1621245600000|2021-05-17 10:00:00|4006.15|4006.15|3995.62|3995.62|4007.39|4007.39|3991.72|3991.72|0
1621249200000|2021-05-17 11:00:00|3996.74|3996.74|4000.09|4000.09|4003.58|4003.58|3991.58|3991.58|0
1621252800000|2021-05-17 12:00:00|4000.77|4000.77|4002.52|4002.52|4012.36|4012.36|4000.77|4000.77|0
1621256400000|2021-05-17 13:00:00|4002.75|4002.75|3999.55|3999.55|4005.72|4005.72|3998.81|3998.81|0
1621260000000|2021-05-17 14:00:00|3998.99|3998.99|4004.75|4004.75|4010.02|4010.02|3997.74|3997.74|0
1621263600000|2021-05-17 15:00:00|4003.63|4003.63|3997.7|3997.7|4009.23|4009.23|3997.55|3997.55|0
1621321200000|2021-05-18 07:00:00|4045.05|4045.05|4062.66|4062.66|4066.71|4066.71|4044.82|4044.82|0
1621324800000|2021-05-18 08:00:00|4060.42|4060.42|4057.76|4057.76|4064.69|4064.69|4050.27|4050.27|0
1621328400000|2021-05-18 09:00:00|4056.64|4056.64|4034.81|4034.81|4060.33|4060.33|4034.81|4034.81|0
1621332000000|2021-05-18 10:00:00|4033.89|4033.89|4041.64|4041.64|4041.91|4041.91|4033.89|4033.89|0
1621335600000|2021-05-18 11:00:00|4041.41|4041.41|4050.49|4050.49|4053.27|4053.27|4036.46|4036.46|0
1621339200000|2021-05-18 12:00:00|4050.65|4050.65|4041.36|4041.36|4060.22|4060.22|4041.36|4041.36|0
1621342800000|2021-05-18 13:00:00|4041.82|4041.82|4048.88|4048.88|4052.73|4052.73|4041.82|4041.82|0
1621346400000|2021-05-18 14:00:00|4049.11|4049.11|4049.17|4049.17|4053.98|4053.98|4045.44|4045.44|0
1621350000000|2021-05-18 15:00:00|4048.94|4048.94|4047.22|4047.22|4050.28|4050.28|4045.14|4045.14|0
1621407600000|2021-05-19 07:00:00|4036.6|4036.6|4026.7|4026.7|4042.39|4042.39|4019.25|4019.25|0
1621411200000|2021-05-19 08:00:00|4027.39|4027.39|4008.44|4008.44|4031.16|4031.16|4008.44|4008.44|0
1621414800000|2021-05-19 09:00:00|4008.22|4008.22|4018.16|4018.16|4029.7|4029.7|4008.11|4008.11|0
1621418400000|2021-05-19 10:00:00|4017.48|4017.48|4016.07|4016.07|4022.32|4022.32|4013.35|4013.35|0
1621422000000|2021-05-19 11:00:00|4015.84|4015.84|4013.24|4013.24|4023.48|4023.48|4010.97|4010.97|0
1621425600000|2021-05-19 12:00:00|4013.47|4013.47|4017.82|4017.82|4025.49|4025.49|4013.24|4013.24|0
1621429200000|2021-05-19 13:00:00|4017.59|4017.59|4013.12|4013.12|4019.52|4019.52|4003|4003|0
1621432800000|2021-05-19 14:00:00|4011.44|4011.44|4015.22|4015.22|4018.37|4018.37|3990.79|3990.79|0
1621436400000|2021-05-19 15:00:00|4014.99|4014.99|4019.64|4019.64|4020.37|4020.37|4013.54|4013.54|0
1621494000000|2021-05-20 07:00:00|4043.12|4043.12|4045.06|4045.06|4056.55|4056.55|4031.11|4031.11|0
1621497600000|2021-05-20 08:00:00|4043.94|4043.94|4025.93|4025.93|4047.16|4047.16|4016.7|4016.7|0
1621501200000|2021-05-20 09:00:00|4026.85|4026.85|4025.91|4025.91|4030.41|4030.41|4015.65|4015.65|0
1621504800000|2021-05-20 10:00:00|4027.03|4027.03|4050|4050|4050|4050|4026.8|4026.8|0
1621508400000|2021-05-20 11:00:00|4049.54|4049.54|4049.67|4049.67|4059.25|4059.25|4049.08|4049.08|0
1621512000000|2021-05-20 12:00:00|4050.13|4050.13|4059.89|4059.89|4061.01|4061.01|4045.69|4045.69|0
1621515600000|2021-05-20 13:00:00|4061.5|4061.5|4082.3|4082.3|4086.35|4086.35|4059.18|4059.18|0
1621519200000|2021-05-20 14:00:00|4082.07|4082.07|4081.86|4081.86|4086.17|4086.17|4073.7|4073.7|0
1621522800000|2021-05-20 15:00:00|4080.74|4080.74|4083.5|4083.5|4087.52|4087.52|4077.94|4077.94|0
1621580400000|2021-05-21 07:00:00|4070.34|4070.34|4065.05|4065.05|4078.55|4078.55|4061.51|4061.51|0
1621584000000|2021-05-21 08:00:00|4066.17|4066.17|4080.85|4080.85|4081.94|4081.94|4064.98|4064.98|0
1621587600000|2021-05-21 09:00:00|4081.08|4081.08|4105.38|4105.38|4105.38|4105.38|4077.63|4077.63|0
1621591200000|2021-05-21 10:00:00|4104.69|4104.69|4095.95|4095.95|4104.69|4104.69|4089.89|4089.89|0
1621594800000|2021-05-21 11:00:00|4095.84|4095.84|4085.53|4085.53|4097.19|4097.19|4080.13|4080.13|0
1621598400000|2021-05-21 12:00:00|4085.68|4085.68|4070.01|4070.01|4086.32|4086.32|4069.27|4069.27|0
1621602000000|2021-05-21 13:00:00|4069.78|4069.78|4070.17|4070.17|4071.29|4071.29|4053.4|4053.4|0
1621605600000|2021-05-21 14:00:00|4069.94|4069.94|4078.17|4078.17|4078.56|4078.56|4063.38|4063.38|0
1621609200000|2021-05-21 15:00:00|4078.33|4078.33|4076.2|4076.2|4078.76|4078.76|4074.47|4074.47|0
1621839600000|2021-05-24 07:00:00|4092.97|4092.97|4107.04|4107.04|4110.8|4110.8|4088.84|4088.84|0
1621843200000|2021-05-24 08:00:00|4106.88|4106.88|4097.77|4097.77|4108.36|4108.36|4093.45|4093.45|0
1621846800000|2021-05-24 09:00:00|4096.65|4096.65|4107.61|4107.61|4107.61|4107.61|4095.46|4095.46|0
1621850400000|2021-05-24 10:00:00|4107.84|4107.84|4111.67|4111.67|4116.36|4116.36|4107.84|4107.84|0
1621854000000|2021-05-24 11:00:00|4110.55|4110.55|4112.67|4112.67|4115.7|4115.7|4109.2|4109.2|0
1621857600000|2021-05-24 12:00:00|4113.79|4113.79|4111.94|4111.94|4116.9|4116.9|4111.7|4111.7|0
1621861200000|2021-05-24 13:00:00|4110.82|4110.82|4116.26|4116.26|4120.12|4120.12|4110.61|4110.61|0
1621864800000|2021-05-24 14:00:00|4116.95|4116.95|4111.67|4111.67|4125.13|4125.13|4109.36|4109.36|0
1621868400000|2021-05-24 15:00:00|4111.34|4111.34|4105.52|4105.52|4112.87|4112.87|4102.4|4102.4|0
1621926000000|2021-05-25 07:00:00|4130.87|4130.87|4129.47|4129.47|4144.56|4144.56|4123.7|4123.7|0
1621929600000|2021-05-25 08:00:00|4129.01|4129.01|4151|4151|4151|4151|4126.52|4126.52|0
1621933200000|2021-05-25 09:00:00|4150.32|4150.32|4144.2|4144.2|4158.01|4158.01|4142.77|4142.77|0
1621936800000|2021-05-25 10:00:00|4143.51|4143.51|4129.88|4129.88|4145.1|4145.1|4128|4128|0
1621940400000|2021-05-25 11:00:00|4129.65|4129.65|4117.6|4117.6|4129.86|4129.86|4111.95|4111.95|0
1621944000000|2021-05-25 12:00:00|4117.37|4117.37|4123.85|4123.85|4129.42|4129.42|4116.68|4116.68|0
1621947600000|2021-05-25 13:00:00|4122.96|4122.96|4134.87|4134.87|4138.78|4138.78|4120.72|4120.72|0
1621951200000|2021-05-25 14:00:00|4138.23|4138.23|4133.84|4133.84|4138.23|4138.23|4120.3|4120.3|0
1621954800000|2021-05-25 15:00:00|4132.72|4132.72|4125.33|4125.33|4132.91|4132.91|4122.38|4122.38|0
1622012400000|2021-05-26 07:00:00|4144.14|4144.14|4128.87|4128.87|4145.29|4145.29|4122.1|4122.1|0
1622016000000|2021-05-26 08:00:00|4129.33|4129.33|4129.67|4129.67|4134.17|4134.17|4119.73|4119.73|0
1622019600000|2021-05-26 09:00:00|4130.13|4130.13|4115.72|4115.72|4130.33|4130.33|4114.14|4114.14|0
1622023200000|2021-05-26 10:00:00|4115.95|4115.95|4118.32|4118.32|4124.33|4124.33|4112.1|4112.1|0
1622026800000|2021-05-26 11:00:00|4116.08|4116.08|4094.72|4094.72|4119.53|4119.53|4094.24|4094.24|0
1622030400000|2021-05-26 12:00:00|4095.18|4095.18|4115.91|4115.91|4118.61|4118.61|4094.47|4094.47|0
1622034000000|2021-05-26 13:00:00|4116.14|4116.14|4114.52|4114.52|4123.78|4123.78|4107.43|4107.43|0
1622037600000|2021-05-26 14:00:00|4112.28|4112.28|4119.57|4119.57|4128|4128|4108.58|4108.58|0
1622041200000|2021-05-26 15:00:00|4118.45|4118.45|4111.89|4111.89|4119.11|4119.11|4105.5|4105.5|0
1622098800000|2021-05-27 07:00:00|4129.81|4129.81|4121.95|4121.95|4139.67|4139.67|4105.86|4105.86|0
1622102400000|2021-05-27 08:00:00|4122.18|4122.18|4130.02|4130.02|4145|4145|4120.01|4120.01|0
1622106000000|2021-05-27 09:00:00|4131.14|4131.14|4122.93|4122.93|4133.96|4133.96|4118.34|4118.34|0
1622109600000|2021-05-27 10:00:00|4122.7|4122.7|4141.58|4141.58|4145.67|4145.67|4115.98|4115.98|0
1622113200000|2021-05-27 11:00:00|4141.81|4141.81|4147.99|4147.99|4151.35|4151.35|4139.53|4139.53|0
1622116800000|2021-05-27 12:00:00|4147.84|4147.84|4160.35|4160.35|4161.37|4161.37|4143.22|4143.22|0
1622120400000|2021-05-27 13:00:00|4161.47|4161.47|4183.64|4183.64|4188.96|4188.96|4157.78|4157.78|0
1622124000000|2021-05-27 14:00:00|4184.76|4184.76|4186.03|4186.03|4279.62|4279.62|4160.9|4160.9|0
1622127600000|2021-05-27 15:00:00|4186.34|4186.34|4202.76|4202.76|4208.74|4208.74|4186.34|4186.34|0
1622185200000|2021-05-28 07:00:00|4200.7|4200.7|4205.69|4205.69|4214.08|4214.08|4199.46|4199.46|0
1622188800000|2021-05-28 08:00:00|4206.93|4206.93|4201.6|4201.6|4224.23|4224.23|4198.87|4198.87|0
1622192400000|2021-05-28 09:00:00|4201.1|4201.1|4178.01|4178.01|4201.1|4201.1|4174.01|4174.01|0
1622196000000|2021-05-28 10:00:00|4176.77|4176.77|4196.75|4196.75|4196.75|4196.75|4176.01|4176.01|0
1622199600000|2021-05-28 11:00:00|4196.49|4196.49|4175.69|4175.69|4196.49|4196.49|4173.32|4173.32|0
1622203200000|2021-05-28 12:00:00|4175.43|4175.43|4182.33|4182.33|4182.47|4182.47|4167.03|4167.03|0
1622206800000|2021-05-28 13:00:00|4181.1|4181.1|4189.95|4189.95|4194.92|4194.92|4181.1|4181.1|0
1622210400000|2021-05-28 14:00:00|4192.42|4192.42|4176.9|4176.9|4193.16|4193.16|4174.25|4174.25|0
1622214000000|2021-05-28 15:00:00|4175.66|4175.66|4166.28|4166.28|4175.66|4175.66|4166.28|4166.28|0
1622530800000|2021-06-01 07:00:00|4216.93|4216.93|4255.69|4255.69|4257.52|4257.52|4215.47|4215.47|0
1622534400000|2021-06-01 08:00:00|4255.18|4255.18|4262|4262|4265.84|4265.84|4250.72|4250.72|0
1622538000000|2021-06-01 09:00:00|4261.75|4261.75|4274.02|4274.02|4275.07|4275.07|4259.32|4259.32|0
1622541600000|2021-06-01 10:00:00|4274.27|4274.27|4268.45|4268.45|4282.41|4282.41|4261.43|4261.43|0
1622545200000|2021-06-01 11:00:00|4267.18|4267.18|4281.64|4281.64|4283.08|4283.08|4263.15|4263.15|0
1622548800000|2021-06-01 12:00:00|4281.39|4281.39|4267.39|4267.39|4281.9|4281.9|4264.94|4264.94|0
1622552400000|2021-06-01 13:00:00|4266.88|4266.88|4252.13|4252.13|4271|4271|4245.56|4245.56|0
1622556000000|2021-06-01 14:00:00|4250.89|4250.89|4243.27|4243.27|4258.04|4258.04|4242.84|4242.84|0
1622559600000|2021-06-01 15:00:00|4244.51|4244.51|4233.97|4233.97|4245.75|4245.75|4233.72|4233.72|0
1622617200000|2021-06-02 07:00:00|4248.66|4248.66|4233.02|4233.02|4256.38|4256.38|4227.22|4227.22|0
1622620800000|2021-06-02 08:00:00|4231.79|4231.79|4224.68|4224.68|4236.4|4236.4|4224.17|4224.17|0
1622624400000|2021-06-02 09:00:00|4224.93|4224.93|4238.8|4238.8|4241.28|4241.28|4224.42|4224.42|0
1622628000000|2021-06-02 10:00:00|4239.06|4239.06|4257.16|4257.16|4257.16|4257.16|4224.34|4224.34|0
1622631600000|2021-06-02 11:00:00|4257.42|4257.42|4238.98|4238.98|4259.84|4259.84|4236.94|4236.94|0
1622635200000|2021-06-02 12:00:00|4239.23|4239.23|4245.41|4245.41|4246.64|4246.64|4235.4|4235.4|0
1622638800000|2021-06-02 13:00:00|4245.16|4245.16|4238.6|4238.6|4247.99|4247.99|4234.21|4234.21|0
1622642400000|2021-06-02 14:00:00|4238.86|4238.86|4245.99|4245.99|4247.62|4247.62|4237.33|4237.33|0
1622646000000|2021-06-02 15:00:00|4245.65|4245.65|4243.03|4243.03|4251.54|4251.54|4241.95|4241.95|0
1622703600000|2021-06-03 07:00:00|4232.05|4232.05|4227.4|4227.4|4235.74|4235.74|4223.15|4223.15|0
1622707200000|2021-06-03 08:00:00|4227.66|4227.66|4229.87|4229.87|4236.13|4236.13|4222.85|4222.85|0
1622710800000|2021-06-03 09:00:00|4229.37|4229.37|4226.67|4226.67|4229.87|4229.87|4218.73|4218.73|0
1622714400000|2021-06-03 10:00:00|4226.17|4226.17|4213.6|4213.6|4226.17|4226.17|4210.69|4210.69|0
1622718000000|2021-06-03 11:00:00|4212.36|4212.36|4185.79|4185.79|4212.61|4212.61|4180.41|4180.41|0
1622721600000|2021-06-03 12:00:00|4183.31|4183.31|4201.61|4201.61|4205.75|4205.75|4182.33|4182.33|0
1622725200000|2021-06-03 13:00:00|4202.12|4202.12|4190.26|4190.26|4211.67|4211.67|4186.12|4186.12|0
1622728800000|2021-06-03 14:00:00|4190|4190|4206.17|4206.17|4208.25|4208.25|4190|4190|0
1622732400000|2021-06-03 15:00:00|4207.4|4207.4|4209.43|4209.43|4213.46|4213.46|4205.66|4205.66|0
1622790000000|2021-06-04 07:00:00|4206.12|4206.12|4228.95|4228.95|4228.95|4228.95|4204.29|4204.29|0
1622793600000|2021-06-04 08:00:00|4229.46|4229.46|4219.94|4219.94|4229.46|4229.46|4213.46|4213.46|0
1622797200000|2021-06-04 09:00:00|4219.18|4219.18|4215.97|4215.97|4219.94|4219.94|4209.77|4209.77|0
1622800800000|2021-06-04 10:00:00|4216.14|4216.14|4222.85|4222.85|4224.09|4224.09|4213.92|4213.92|0
1622804400000|2021-06-04 11:00:00|4221.61|4221.61|4225.41|4225.41|4228.34|4228.34|4220.37|4220.37|0
1622808000000|2021-06-04 12:00:00|4226.64|4226.64|4227.44|4227.44|4230.4|4230.4|4218.63|4218.63|0
1622811600000|2021-06-04 13:00:00|4227.7|4227.7|4224.4|4224.4|4230.94|4230.94|4214|4214|0
1622815200000|2021-06-04 14:00:00|4223.16|4223.16|4217.37|4217.37|4226.92|4226.92|4214.92|4214.92|0
1622818800000|2021-06-04 15:00:00|4218.61|4218.61|4207.46|4207.46|4219.85|4219.85|4206.95|4206.95|0
1623049200000|2021-06-07 07:00:00|4226.26|4226.26|4239.22|4239.22|4254.14|4254.14|4224.03|4224.03|0
1623052800000|2021-06-07 08:00:00|4239.72|4239.72|4257.64|4257.64|4257.89|4257.89|4233.92|4233.92|0
1623056400000|2021-06-07 09:00:00|4261.36|4261.36|4264.66|4264.66|4270.86|4270.86|4255.58|4255.58|0
1623060000000|2021-06-07 10:00:00|4263.42|4263.42|4257.54|4257.54|4267.14|4267.14|4254.3|4254.3|0
1623063600000|2021-06-07 11:00:00|4258.78|4258.78|4256.57|4256.57|4260.8|4260.8|4253.34|4253.34|0
1623067200000|2021-06-07 12:00:00|4256.06|4256.06|4255.9|4255.9|4261.19|4261.19|4251.05|4251.05|0
1623070800000|2021-06-07 13:00:00|4257.14|4257.14|4249.24|4249.24|4259.61|4259.61|4244.31|4244.31|0
1623074400000|2021-06-07 14:00:00|4249.07|4249.07|4244.69|4244.69|4249.24|4249.24|4236.1|4236.1|0
1623078000000|2021-06-07 15:00:00|4244.44|4244.44|4241.43|4241.43|4245.68|4245.68|4237.93|4237.93|0
1623135600000|2021-06-08 07:00:00|4220.18|4220.18|4221.6|4221.6|4227.83|4227.83|4216.19|4216.19|0
1623139200000|2021-06-08 08:00:00|4221.86|4221.86|4218.42|4218.42|4223.38|4223.38|4213.38|4213.38|0
1623142800000|2021-06-08 09:00:00|4217.18|4217.18|4220.01|4220.01|4230.59|4230.59|4213.09|4213.09|0
1623146400000|2021-06-08 10:00:00|4218.77|4218.77|4218.89|4218.89|4219.99|4219.99|4210.05|4210.05|0
1623150000000|2021-06-08 11:00:00|4217.65|4217.65|4236.95|4236.95|4236.95|4236.95|4216.5|4216.5|0
1623153600000|2021-06-08 12:00:00|4237.2|4237.2|4255.6|4255.6|4260.56|4260.56|4237.2|4237.2|0
1623157200000|2021-06-08 13:00:00|4256.84|4256.84|4230.11|4230.11|4260.09|4260.09|4228.36|4228.36|0
1623160800000|2021-06-08 14:00:00|4230.36|4230.36|4229.52|4229.52|4237.06|4237.06|4224.42|4224.42|0
1623164400000|2021-06-08 15:00:00|4230.76|4230.76|4228.08|4228.08|4233.57|4233.57|4224.51|4224.51|0
1623222000000|2021-06-09 07:00:00|4206.94|4206.94|4176|4176|4208.2|4208.2|4176|4176|0
1623225600000|2021-06-09 08:00:00|4176.25|4176.25|4188.31|4188.31|4190.96|4190.96|4169.07|4169.07|0
1623229200000|2021-06-09 09:00:00|4188.05|4188.05|4177.81|4177.81|4188.78|4188.78|4168.73|4168.73|0
1623232800000|2021-06-09 10:00:00|4179.05|4179.05|4177.24|4177.24|4185.92|4185.92|4174.6|4174.6|0
1623236400000|2021-06-09 11:00:00|4177.49|4177.49|4173.52|4173.52|4178.26|4178.26|4167.74|4167.74|0
1623240000000|2021-06-09 12:00:00|4174.03|4174.03|4182.54|4182.54|4184.6|4184.6|4172.48|4172.48|0
1623243600000|2021-06-09 13:00:00|4182.29|4182.29|4163.48|4163.48|4185.03|4185.03|4162.63|4162.63|0
1623247200000|2021-06-09 14:00:00|4163.73|4163.73|4172.44|4172.44|4176.95|4176.95|4162.46|4162.46|0
1623250800000|2021-06-09 15:00:00|4172.19|4172.19|4174.63|4174.63|4177.66|4177.66|4170.31|4170.31|0
1623308400000|2021-06-10 07:00:00|4167.33|4167.33|4148.4|4148.4|4167.33|4167.33|4144.91|4144.91|0
1623312000000|2021-06-10 08:00:00|4149.64|4149.64|4146.23|4146.23|4152.46|4152.46|4143.92|4143.92|0
1623315600000|2021-06-10 09:00:00|4144.99|4144.99|4141.19|4141.19|4147.47|4147.47|4138.46|4138.46|0
1623319200000|2021-06-10 10:00:00|4142.43|4142.43|4132.57|4132.57|4152.35|4152.35|4132.57|4132.57|0
1623322800000|2021-06-10 11:00:00|4132.83|4132.83|4133.89|4133.89|4139.19|4139.19|4120.45|4120.45|0
1623326400000|2021-06-10 12:00:00|4134.15|4134.15|4138.97|4138.97|4140.38|4140.38|4131.11|4131.11|0
1623330000000|2021-06-10 13:00:00|4139.22|4139.22|4135.84|4135.84|4141.34|4141.34|4128.26|4128.26|0
1623333600000|2021-06-10 14:00:00|4136.1|4136.1|4115.07|4115.07|4137.34|4137.34|4112.87|4112.87|0
1623337200000|2021-06-10 15:00:00|4116.31|4116.31|4120.31|4120.31|4123.3|4123.3|4114.4|4114.4|0
1623394800000|2021-06-11 07:00:00|4086.5|4086.5|4078.36|4078.36|4098.16|4098.16|4077.31|4077.31|0
1623398400000|2021-06-11 08:00:00|4079.12|4079.12|4072.15|4072.15|4079.86|4079.86|4061.39|4061.39|0
1623402000000|2021-06-11 09:00:00|4071.53|4071.53|4080.32|4080.32|4083.99|4083.99|4070.91|4070.91|0
1623405600000|2021-06-11 10:00:00|4080.07|4080.07|4078.58|4078.58|4085.02|4085.02|4073.05|4073.05|0
1623409200000|2021-06-11 11:00:00|4077.96|4077.96|4077.88|4077.88|4082.29|4082.29|4074.75|4074.75|0
1623412800000|2021-06-11 12:00:00|4078.5|4078.5|4091.03|4091.03|4093.56|4093.56|4077.26|4077.26|0
1623416400000|2021-06-11 13:00:00|4091.29|4091.29|4090.47|4090.47|4097.94|4097.94|4086.98|4086.98|0
1623420000000|2021-06-11 14:00:00|4091.71|4091.71|4092.25|4092.25|4101.97|4101.97|4090.84|4090.84|0
1623423600000|2021-06-11 15:00:00|4091.99|4091.99|4092.24|4092.24|4096.73|4096.73|4089.99|4089.99|0
1623654000000|2021-06-14 07:00:00|4133.36|4133.36|4101.36|4101.36|4133.36|4133.36|4094.31|4094.31|0
1623657600000|2021-06-14 08:00:00|4100.12|4100.12|4098.76|4098.76|4105.33|4105.33|4090.99|4090.99|0
1623661200000|2021-06-14 09:00:00|4099.01|4099.01|4100.12|4100.12|4102.6|4102.6|4090.46|4090.46|0
1623664800000|2021-06-14 10:00:00|4099.61|4099.61|4108.34|4108.34|4110.79|4110.79|4099.61|4099.61|0
1623668400000|2021-06-14 11:00:00|4109.58|4109.58|4114.98|4114.98|4117.46|4117.46|4108.34|4108.34|0
1623672000000|2021-06-14 12:00:00|4114.73|4114.73|4110.33|4110.33|4120.23|4120.23|4107.63|4107.63|0
1623675600000|2021-06-14 13:00:00|4111.57|4111.57|4122.13|4122.13|4122.13|4122.13|4108.21|4108.21|0
1623679200000|2021-06-14 14:00:00|4122.89|4122.89|4142.73|4142.73|4145.28|4145.28|4120.66|4120.66|0
1623682800000|2021-06-14 15:00:00|4143.97|4143.97|4140.31|4140.31|4143.97|4143.97|4134.55|4134.55|0
1623740400000|2021-06-15 07:00:00|4105.57|4105.57|4114.11|4114.11|4138.92|4138.92|4102.51|4102.51|0
1623744000000|2021-06-15 08:00:00|4115.34|4115.34|4178.02|4178.02|4178.02|4178.02|4105.25|4105.25|0
1623747600000|2021-06-15 09:00:00|4174.3|4174.3|4188.25|4188.25|4191.65|4191.65|4173.06|4173.06|0
1623751200000|2021-06-15 10:00:00|4189.49|4189.49|4232.29|4232.29|4233.62|4233.62|4188.25|4188.25|0
1623754800000|2021-06-15 11:00:00|4229.81|4229.81|4250.15|4250.15|4260.25|4260.25|4229.81|4229.81|0
1623758400000|2021-06-15 12:00:00|4248.91|4248.91|4221.12|4221.12|4256.09|4256.09|4217.07|4217.07|0
1623762000000|2021-06-15 13:00:00|4223.59|4223.59|4223.49|4223.49|4236.24|4236.24|4217.86|4217.86|0
1623765600000|2021-06-15 14:00:00|4223.74|4223.74|4174.43|4174.43|4224.51|4224.51|4168.71|4168.71|0
1623769200000|2021-06-15 15:00:00|4175.67|4175.67|4162.2|4162.2|4179.13|4179.13|4154.89|4154.89|0
1623826800000|2021-06-16 07:00:00|4198.05|4198.05|4207.22|4207.22|4210.98|4210.98|4193.94|4193.94|0
1623830400000|2021-06-16 08:00:00|4208.46|4208.46|4202.71|4202.71|4208.46|4208.46|4182.4|4182.4|0
1623834000000|2021-06-16 09:00:00|4202.45|4202.45|4155.97|4155.97|4202.45|4202.45|4155.72|4155.72|0
1623837600000|2021-06-16 10:00:00|4156.23|4156.23|4143.8|4143.8|4160.91|4160.91|4143.8|4143.8|0
1623841200000|2021-06-16 11:00:00|4143.55|4143.55|4118.37|4118.37|4143.55|4143.55|4118.37|4118.37|0
1623844800000|2021-06-16 12:00:00|4117.86|4117.86|4124.9|4124.9|4136.19|4136.19|4117.86|4117.86|0
1623848400000|2021-06-16 13:00:00|4125.16|4125.16|4120.77|4120.77|4138.26|4138.26|4115.13|4115.13|0
1623852000000|2021-06-16 14:00:00|4119.53|4119.53|4123.88|4123.88|4132.69|4132.69|4115.14|4115.14|0
1623855600000|2021-06-16 15:00:00|4125.11|4125.11|4138.18|4138.18|4144.94|4144.94|4125.11|4125.11|0
1623913200000|2021-06-17 07:00:00|4110.53|4110.53|4139.59|4139.59|4141.09|4141.09|4110.53|4110.53|0
1623916800000|2021-06-17 08:00:00|4138.35|4138.35|4124.09|4124.09|4138.47|4138.47|4119.27|4119.27|0
1623920400000|2021-06-17 09:00:00|4125.33|4125.33|4120.07|4120.07|4135.57|4135.57|4120.07|4120.07|0
1623924000000|2021-06-17 10:00:00|4119.82|4119.82|4130.66|4130.66|4136.61|4136.61|4118.58|4118.58|0
1623927600000|2021-06-17 11:00:00|4130.91|4130.91|4136.89|4136.89|4142.58|4142.58|4129.67|4129.67|0
1623931200000|2021-06-17 12:00:00|4136.64|4136.64|4141.79|4141.79|4142.5|4142.5|4133.09|4133.09|0
1623934800000|2021-06-17 13:00:00|4142.04|4142.04|4166.33|4166.33|4168.42|4168.42|4142.04|4142.04|0
1623938400000|2021-06-17 14:00:00|4165.82|4165.82|4169.47|4169.47|4169.64|4169.64|4143.01|4143.01|0
1623942000000|2021-06-17 15:00:00|4170.71|4170.71|4160.04|4160.04|4170.71|4170.71|4155.57|4155.57|0
1623999600000|2021-06-18 07:00:00|4175.19|4175.19|4160.09|4160.09|4194.86|4194.86|4160.09|4160.09|0
1624003200000|2021-06-18 08:00:00|4158.85|4158.85|4182.61|4182.61|4187.69|4187.69|4150|4150|0
1624006800000|2021-06-18 09:00:00|4183.12|4183.12|4163.96|4163.96|4186.04|4186.04|4157.23|4157.23|0
1624010400000|2021-06-18 10:00:00|4162.22|4162.22|4144.27|4144.27|4164.95|4164.95|4142.77|4142.77|0
1624014000000|2021-06-18 11:00:00|4143.03|4143.03|4140.06|4140.06|4146.1|4146.1|4130.62|4130.62|0
1624017600000|2021-06-18 12:00:00|4138.82|4138.82|4113.84|4113.84|4138.82|4138.82|4106.33|4106.33|0
1624021200000|2021-06-18 13:00:00|4115.08|4115.08|4117.28|4117.28|4121.27|4121.27|4102.62|4102.62|0
1624024800000|2021-06-18 14:00:00|4117.9|4117.9|4090.04|4090.04|4121.45|4121.45|4089.36|4089.36|0
1624028400000|2021-06-18 15:00:00|4089.78|4089.78|4070.07|4070.07|4091.28|4091.28|4070.07|4070.07|0
1624258800000|2021-06-21 07:00:00|4044.74|4044.74|4099.67|4099.67|4107.49|4107.49|4042.77|4042.77|0
1624262400000|2021-06-21 08:00:00|4098.43|4098.43|4085.71|4085.71|4098.43|4098.43|4078.23|4078.23|0
1624266000000|2021-06-21 09:00:00|4084.47|4084.47|4087.62|4087.62|4093.58|4093.58|4075.65|4075.65|0
1624269600000|2021-06-21 10:00:00|4087.87|4087.87|4092.98|4092.98|4102.59|4102.59|4087.87|4087.87|0
1624273200000|2021-06-21 11:00:00|4091.75|4091.75|4108.68|4108.68|4111.16|4111.16|4083.94|4083.94|0
1624276800000|2021-06-21 12:00:00|4108.94|4108.94|4100.3|4100.3|4114.94|4114.94|4100.27|4100.27|0
1624280400000|2021-06-21 13:00:00|4099.07|4099.07|4120.4|4120.4|4124.62|4124.62|4099.07|4099.07|0
1624284000000|2021-06-21 14:00:00|4121.64|4121.64|4149.87|4149.87|4153.7|4153.7|4115.49|4115.49|0
1624287600000|2021-06-21 15:00:00|4150.12|4150.12|4153.86|4153.86|4159.07|4159.07|4140.98|4140.98|0
1624345200000|2021-06-22 07:00:00|4152.72|4152.72|4154.43|4154.43|4170.82|4170.82|4150.21|4150.21|0
1624348800000|2021-06-22 08:00:00|4153.19|4153.19|4152.52|4152.52|4163.98|4163.98|4151.65|4151.65|0
1624352400000|2021-06-22 09:00:00|4155|4155|4141.75|4141.75|4157.51|4157.51|4138.54|4138.54|0
1624356000000|2021-06-22 10:00:00|4142.99|4142.99|4146.71|4146.71|4154.37|4154.37|4140.51|4140.51|0
1624359600000|2021-06-22 11:00:00|4146.96|4146.96|4160.2|4160.2|4162.68|4162.68|4144.91|4144.91|0
1624363200000|2021-06-22 12:00:00|4158.96|4158.96|4150.16|4150.16|4162.17|4162.17|4143.29|4143.29|0
1624366800000|2021-06-22 13:00:00|4151.4|4151.4|4149.54|4149.54|4156.39|4156.39|4141.24|4141.24|0
1624370400000|2021-06-22 14:00:00|4148.3|4148.3|4160.24|4160.24|4171.54|4171.54|4144.33|4144.33|0
1624374000000|2021-06-22 15:00:00|4159|4159|4178.72|4178.72|4181.71|4181.71|4156.53|4156.53|0
1624431600000|2021-06-23 07:00:00|4172.64|4172.64|4162.64|4162.64|4178.79|4178.79|4157.04|4157.04|0
1624435200000|2021-06-23 08:00:00|4162.9|4162.9|4185.95|4185.95|4189.11|4189.11|4162.9|4162.9|0
1624438800000|2021-06-23 09:00:00|4186.2|4186.2|4198.71|4198.71|4205.5|4205.5|4178.91|4178.91|0
1624442400000|2021-06-23 10:00:00|4199.95|4199.95|4194.25|4194.25|4209.05|4209.05|4188.28|4188.28|0
1624446000000|2021-06-23 11:00:00|4191.77|4191.77|4198.75|4198.75|4198.75|4198.75|4181.83|4181.83|0
1624449600000|2021-06-23 12:00:00|4198.5|4198.5|4204.08|4204.08|4207.29|4207.29|4195.29|4195.29|0
1624453200000|2021-06-23 13:00:00|4204.33|4204.33|4207.04|4207.04|4208.62|4208.62|4196.02|4196.02|0
1624456800000|2021-06-23 14:00:00|4206.79|4206.79|4210.58|4210.58|4212.93|4212.93|4205.89|4205.89|0
1624460400000|2021-06-23 15:00:00|4210.07|4210.07|4208.24|4208.24|4210.58|4210.58|4199.87|4199.87|0
1624518000000|2021-06-24 07:00:00|4236.95|4236.95|4242.93|4242.93|4247.52|4247.52|4234.31|4234.31|0
1624521600000|2021-06-24 08:00:00|4241.69|4241.69|4236.19|4236.19|4254.45|4254.45|4233.45|4233.45|0
1624525200000|2021-06-24 09:00:00|4234.95|4234.95|4238.73|4238.73|4242.84|4242.84|4231.48|4231.48|0
1624528800000|2021-06-24 10:00:00|4239.97|4239.97|4248.67|4248.67|4251.78|4251.78|4237.2|4237.2|0
1624532400000|2021-06-24 11:00:00|4249.91|4249.91|4255.91|4255.91|4257.66|4257.66|4246.14|4246.14|0
1624536000000|2021-06-24 12:00:00|4257.15|4257.15|4256.77|4256.77|4259.15|4259.15|4252.2|4252.2|0
1624539600000|2021-06-24 13:00:00|4257.28|4257.28|4251.99|4251.99|4271.35|4271.35|4249.03|4249.03|0
1624543200000|2021-06-24 14:00:00|4251.65|4251.65|4276.05|4276.05|4280.98|4280.98|4251.65|4251.65|0
1624546800000|2021-06-24 15:00:00|4277.29|4277.29|4271.23|4271.23|4277.54|4277.54|4265.09|4265.09|0
1624604400000|2021-06-25 07:00:00|4319.4|4319.4|4326.05|4326.05|4332.25|4332.25|4311.21|4311.21|0
1624608000000|2021-06-25 08:00:00|4327.29|4327.29|4331.8|4331.8|4335.46|4335.46|4313.32|4313.32|0
1624611600000|2021-06-25 09:00:00|4332.05|4332.05|4326.54|4326.54|4334.05|4334.05|4316.42|4316.42|0
1624615200000|2021-06-25 10:00:00|4325.78|4325.78|4322.18|4322.18|4330.01|4330.01|4317.77|4317.77|0
1624618800000|2021-06-25 11:00:00|4321.92|4321.92|4322.35|4322.35|4337.13|4337.13|4318.94|4318.94|0
1624622400000|2021-06-25 12:00:00|4323.59|4323.59|4338.29|4338.29|4339.78|4339.78|4323.59|4323.59|0
1624626000000|2021-06-25 13:00:00|4337.05|4337.05|4328.22|4328.22|4344.52|4344.52|4327.23|4327.23|0
1624629600000|2021-06-25 14:00:00|4329.46|4329.46|4339.55|4339.55|4341.46|4341.46|4326.81|4326.81|0
1624633200000|2021-06-25 15:00:00|4338.31|4338.31|4338.13|4338.13|4342.11|4342.11|4335.49|4335.49|0
1624863600000|2021-06-28 07:00:00|4334.52|4334.52|4312|4312|4347.29|4347.29|4312|4312|0
1624867200000|2021-06-28 08:00:00|4311.49|4311.49|4309.52|4309.52|4324.45|4324.45|4307.27|4307.27|0
1624870800000|2021-06-28 09:00:00|4309.01|4309.01|4327.11|4327.11|4329.59|4329.59|4309.01|4309.01|0
1624874400000|2021-06-28 10:00:00|4328.35|4328.35|4317.8|4317.8|4331.85|4331.85|4315.36|4315.36|0
1624878000000|2021-06-28 11:00:00|4317.29|4317.29|4330.57|4330.57|4330.57|4330.57|4314.9|4314.9|0
1624881600000|2021-06-28 12:00:00|4331.81|4331.81|4328.79|4328.79|4331.98|4331.98|4317.84|4317.84|0
1624885200000|2021-06-28 13:00:00|4326.31|4326.31|4311.84|4311.84|4327.8|4327.8|4295.95|4295.95|0
1624888800000|2021-06-28 14:00:00|4312.09|4312.09|4309.34|4309.34|4317.21|4317.21|4305.35|4305.35|0
1624892400000|2021-06-28 15:00:00|4308.1|4308.1|4306.88|4306.88|4318.41|4318.41|4303.64|4303.64|0
1624950000000|2021-06-29 07:00:00|4318.82|4318.82|4299.19|4299.19|4322.54|4322.54|4294.2|4294.2|0
1624953600000|2021-06-29 08:00:00|4299.54|4299.54|4292.43|4292.43|4301.29|4301.29|4283.69|4283.69|0
1624957200000|2021-06-29 09:00:00|4292.69|4292.69|4317.66|4317.66|4319.07|4319.07|4292.69|4292.69|0
1624960800000|2021-06-29 10:00:00|4318.9|4318.9|4318.09|4318.09|4322.83|4322.83|4313.74|4313.74|0
1624964400000|2021-06-29 11:00:00|4318.65|4318.65|4312.29|4312.29|4321.01|4321.01|4307.42|4307.42|0
1624968000000|2021-06-29 12:00:00|4312.04|4312.04|4321.36|4321.36|4325.08|4325.08|4311.53|4311.53|0
1624971600000|2021-06-29 13:00:00|4321.53|4321.53|4328.04|4328.04|4330.01|4330.01|4316.94|4316.94|0
1624975200000|2021-06-29 14:00:00|4326.81|4326.81|4336.61|4336.61|4340.13|4340.13|4326.29|4326.29|0
1624978800000|2021-06-29 15:00:00|4336.86|4336.86|4336.44|4336.44|4338.36|4338.36|4325.34|4325.34|0
1625036400000|2021-06-30 07:00:00|4324.72|4324.72|4320.84|4320.84|4329|4329|4317.85|4317.85|0
1625040000000|2021-06-30 08:00:00|4321.09|4321.09|4298.07|4298.07|4321.09|4321.09|4296.57|4296.57|0
1625043600000|2021-06-30 09:00:00|4297.9|4297.9|4316.01|4316.01|4318.82|4318.82|4297.9|4297.9|0
1625047200000|2021-06-30 10:00:00|4314.77|4314.77|4306.61|4306.61|4317.09|4317.09|4306.61|4306.61|0
1625050800000|2021-06-30 11:00:00|4307.85|4307.85|4318.52|4318.52|4322.19|4322.19|4307.08|4307.08|0
1625054400000|2021-06-30 12:00:00|4318.35|4318.35|4313.27|4313.27|4320.83|4320.83|4312.32|4312.32|0
1625058000000|2021-06-30 13:00:00|4313.1|4313.1|4329.21|4329.21|4330.25|4330.25|4299.95|4299.95|0
1625061600000|2021-06-30 14:00:00|4329.38|4329.38|4304.37|4304.37|4330.62|4330.62|4304.23|4304.23|0
1625065200000|2021-06-30 15:00:00|4304.54|4304.54|4301.34|4301.34|4304.54|4304.54|4292.54|4292.54|0
1625122800000|2021-07-01 07:00:00|4355.9|4355.9|4359.76|4359.76|4370.85|4370.85|4352.35|4352.35|0
1625126400000|2021-07-01 08:00:00|4358.52|4358.52|4341.49|4341.49|4374.02|4374.02|4340.5|4340.5|0
1625130000000|2021-07-01 09:00:00|4341.99|4341.99|4328.25|4328.25|4346.79|4346.79|4323.91|4323.91|0
1625133600000|2021-07-01 10:00:00|4328.51|4328.51|4317.97|4317.97|4333.95|4333.95|4313.75|4313.75|0
1625137200000|2021-07-01 11:00:00|4316.73|4316.73|4334|4334|4334.25|4334.25|4307.81|4307.81|0
1625140800000|2021-07-01 12:00:00|4334.17|4334.17|4334.06|4334.06|4338.84|4338.84|4328.42|4328.42|0
1625144400000|2021-07-01 13:00:00|4333.8|4333.8|4351.26|4351.26|4352.5|4352.5|4327.4|4327.4|0
1625148000000|2021-07-01 14:00:00|4350.02|4350.02|4353|4353|4365.94|4365.94|4347.71|4347.71|0
1625151600000|2021-07-01 15:00:00|4353.25|4353.25|4359.03|4359.03|4359.37|4359.37|4343.92|4343.92|0
1625209200000|2021-07-02 07:00:00|4348.82|4348.82|4365.24|4365.24|4370.67|4370.67|4348.82|4348.82|0
1625212800000|2021-07-02 08:00:00|4364.99|4364.99|4359.75|4359.75|4365.94|4365.94|4345.61|4345.61|0
1625216400000|2021-07-02 09:00:00|4360.99|4360.99|4363.43|4363.43|4373.15|4373.15|4359.39|4359.39|0
1625220000000|2021-07-02 10:00:00|4364.67|4364.67|4373.43|4373.43|4373.68|4373.68|4362.33|4362.33|0
1625223600000|2021-07-02 11:00:00|4372.92|4372.92|4362.32|4362.32|4378.2|4378.2|4361.97|4361.97|0
1625227200000|2021-07-02 12:00:00|4362.06|4362.06|4371.42|4371.42|4381.19|4381.19|4362.06|4362.06|0
1625230800000|2021-07-02 13:00:00|4370.18|4370.18|4365.55|4365.55|4370.44|4370.44|4352.43|4352.43|0
1625234400000|2021-07-02 14:00:00|4366.06|4366.06|4365.07|4365.07|4366.23|4366.23|4356.34|4356.34|0
1625238000000|2021-07-02 15:00:00|4366.31|4366.31|4356.62|4356.62|4366.56|4366.56|4350.01|4350.01|0
1625468400000|2021-07-05 07:00:00|4354.97|4354.97|4361.39|4361.39|4368.34|4368.34|4351.73|4351.73|0
1625472000000|2021-07-05 08:00:00|4361.64|4361.64|4365.76|4365.76|4373.91|4373.91|4357.92|4357.92|0
1625475600000|2021-07-05 09:00:00|4364.52|4364.52|4377.64|4377.64|4377.9|4377.9|4364.52|4364.52|0
1625479200000|2021-07-05 10:00:00|4376.4|4376.4|4364.79|4364.79|4377.64|4377.64|4361.6|4361.6|0
1625482800000|2021-07-05 11:00:00|4364.54|4364.54|4381.27|4381.27|4381.27|4381.27|4364.28|4364.28|0
1625486400000|2021-07-05 12:00:00|4382.51|4382.51|4386.27|4386.27|4388.24|4388.24|4380.63|4380.63|0
1625490000000|2021-07-05 13:00:00|4386.01|4386.01|4381.44|4381.44|4387.28|4387.28|4378.96|4378.96|0
1625493600000|2021-07-05 14:00:00|4381.19|4381.19|4369.86|4369.86|4381.19|4381.19|4364.96|4364.96|0
1625497200000|2021-07-05 15:00:00|4371.1|4371.1|4375.75|4375.75|4375.75|4375.75|4365.35|4365.35|0
1625554800000|2021-07-06 07:00:00|4364.87|4364.87|4359.49|4359.49|4370.39|4370.39|4352.67|4352.67|0
1625558400000|2021-07-06 08:00:00|4360.73|4360.73|4370.01|4370.01|4370.01|4370.01|4352.16|4352.16|0
1625562000000|2021-07-06 09:00:00|4371.25|4371.25|4386.17|4386.17|4390.34|4390.34|4367.5|4367.5|0
1625565600000|2021-07-06 10:00:00|4384.93|4384.93|4378.93|4378.93|4386.42|4386.42|4377.18|4377.18|0
1625569200000|2021-07-06 11:00:00|4378.67|4378.67|4377.66|4377.66|4381.46|4381.46|4372.59|4372.59|0
1625572800000|2021-07-06 12:00:00|4377.41|4377.41|4389.71|4389.71|4393.46|4393.46|4376.31|4376.31|0
1625576400000|2021-07-06 13:00:00|4388.47|4388.47|4361.05|4361.05|4388.47|4388.47|4359.81|4359.81|0
1625580000000|2021-07-06 14:00:00|4362.29|4362.29|4331.08|4331.08|4364.51|4364.51|4330.83|4330.83|0
1625583600000|2021-07-06 15:00:00|4329.84|4329.84|4340.03|4340.03|4340.93|4340.93|4324.3|4324.3|0
1625641200000|2021-07-07 07:00:00|4382.93|4382.93|4382.34|4382.34|4393.31|4393.31|4377.43|4377.43|0
1625644800000|2021-07-07 08:00:00|4382.59|4382.59|4419.17|4419.17|4419.17|4419.17|4382.59|4382.59|0
1625648400000|2021-07-07 09:00:00|4417.93|4417.93|4430.3|4430.3|4437.68|4437.68|4416.35|4416.35|0
1625652000000|2021-07-07 10:00:00|4429.79|4429.79|4415.97|4415.97|4432.46|4432.46|4405.12|4405.12|0
1625655600000|2021-07-07 11:00:00|4415.47|4415.47|4408.54|4408.54|4415.97|4415.97|4406.33|4406.33|0
1625659200000|2021-07-07 12:00:00|4408.29|4408.29|4406.52|4406.52|4412.79|4412.79|4406.1|4406.1|0
1625662800000|2021-07-07 13:00:00|4406.78|4406.78|4413.32|4413.32|4422.19|4422.19|4401.74|4401.74|0
1625666400000|2021-07-07 14:00:00|4413.07|4413.07|4408.18|4408.18|4415.46|4415.46|4405.07|4405.07|0
1625670000000|2021-07-07 15:00:00|4406.95|4406.95|4420.73|4420.73|4429.79|4429.79|4406.95|4406.95|0
1625727600000|2021-07-08 07:00:00|4389.39|4389.39|4378.65|4378.65|4393.62|4393.62|4366.27|4366.27|0
1625731200000|2021-07-08 08:00:00|4377.89|4377.89|4370.68|4370.68|4383.27|4383.27|4367.07|4367.07|0
1625734800000|2021-07-08 09:00:00|4370.42|4370.42|4362.06|4362.06|4372.93|4372.93|4357.17|4357.17|0
1625738400000|2021-07-08 10:00:00|4361.81|4361.81|4359.54|4359.54|4362.06|4362.06|4330.6|4330.6|0
1625742000000|2021-07-08 11:00:00|4360.78|4360.78|4333.3|4333.3|4360.95|4360.95|4329.46|4329.46|0
1625745600000|2021-07-08 12:00:00|4333.47|4333.47|4342.51|4342.51|4352.5|4352.5|4326.65|4326.65|0
1625749200000|2021-07-08 13:00:00|4342.26|4342.26|4362.63|4362.63|4363.13|4363.13|4338.26|4338.26|0
1625752800000|2021-07-08 14:00:00|4363.87|4363.87|4333.87|4333.87|4363.87|4363.87|4329.62|4329.62|0
1625756400000|2021-07-08 15:00:00|4334.13|4334.13|4362.3|4362.3|4366.05|4366.05|4332.89|4332.89|0
1625814000000|2021-07-09 07:00:00|4397.62|4397.62|4380.45|4380.45|4412.3|4412.3|4378.96|4378.96|0
1625817600000|2021-07-09 08:00:00|4380.71|4380.71|4403.76|4403.76|4409.44|4409.44|4380.71|4380.71|0
1625821200000|2021-07-09 09:00:00|4404.02|4404.02|4405.03|4405.03|4426.16|4426.16|4401.32|4401.32|0
1625824800000|2021-07-09 10:00:00|4404.78|4404.78|4401.88|4401.88|4407.59|4407.59|4399.4|4399.4|0
1625828400000|2021-07-09 11:00:00|4403.12|4403.12|4412.78|4412.78|4415.03|4415.03|4403.12|4403.12|0
1625832000000|2021-07-09 12:00:00|4413.04|4413.04|4400.2|4400.2|4414.39|4414.39|4394|4394|0
1625835600000|2021-07-09 13:00:00|4399.44|4399.44|4399.28|4399.28|4405.61|4405.61|4385.3|4385.3|0
1625839200000|2021-07-09 14:00:00|4399.45|4399.45|4403.97|4403.97|4409.74|4409.74|4394.26|4394.26|0
1625842800000|2021-07-09 15:00:00|4405.21|4405.21|4404.32|4404.32|4408.13|4408.13|4402.43|4402.43|0
1626073200000|2021-07-12 07:00:00|4418.74|4418.74|4399.98|4399.98|4428.18|4428.18|4399.47|4399.47|0
1626076800000|2021-07-12 08:00:00|4398.74|4398.74|4427.86|4427.86|4429.59|4429.59|4397.5|4397.5|0
1626080400000|2021-07-12 09:00:00|4426.63|4426.63|4421.73|4421.73|4427.45|4427.45|4418.96|4418.96|0
1626084000000|2021-07-12 10:00:00|4422.97|4422.97|4421.28|4421.28|4433.39|4433.39|4421.28|4421.28|0
1626087600000|2021-07-12 11:00:00|4421.45|4421.45|4422.12|4422.12|4425.02|4425.02|4418.43|4418.43|0
1626091200000|2021-07-12 12:00:00|4422.29|4422.29|4450.15|4450.15|4450.15|4450.15|4418.83|4418.83|0
1626094800000|2021-07-12 13:00:00|4450.32|4450.32|4455.57|4455.57|4457.98|4457.98|4439.56|4439.56|0
1626098400000|2021-07-12 14:00:00|4455.32|4455.32|4455.96|4455.96|4463.51|4463.51|4447.71|4447.71|0
1626102000000|2021-07-12 15:00:00|4456.13|4456.13|4463.7|4463.7|4464.99|4464.99|4456.13|4456.13|0
1626159600000|2021-07-13 07:00:00|4460.02|4460.02|4493.54|4493.54|4496.8|4496.8|4460.02|4460.02|0
1626163200000|2021-07-13 08:00:00|4494.77|4494.77|4497.19|4497.19|4499.42|4499.42|4489.33|4489.33|0
1626166800000|2021-07-13 09:00:00|4497.44|4497.44|4506.71|4506.71|4511.22|4511.22|4491.61|4491.61|0
1626170400000|2021-07-13 10:00:00|4507.94|4507.94|4507.44|4507.44|4512.5|4512.5|4502.46|4502.46|0
1626174000000|2021-07-13 11:00:00|4507.27|4507.27|4500.64|4500.64|4520.39|4520.39|4500.64|4500.64|0
1626177600000|2021-07-13 12:00:00|4500.39|4500.39|4490.34|4490.34|4502.56|4502.56|4489.1|4489.1|0
1626181200000|2021-07-13 13:00:00|4487.86|4487.86|4490.93|4490.93|4503.86|4503.86|4487.44|4487.44|0
1626184800000|2021-07-13 14:00:00|4490.67|4490.67|4508.52|4508.52|4509.03|4509.03|4487.47|4487.47|0
1626188400000|2021-07-13 15:00:00|4507.11|4507.11|4515.66|4515.66|4515.84|4515.84|4507.11|4507.11|0
1626246000000|2021-07-14 07:00:00|4493.64|4493.64|4484.07|4484.07|4493.64|4493.64|4472.52|4472.52|0
1626249600000|2021-07-14 08:00:00|4486.55|4486.55|4465.22|4465.22|4486.55|4486.55|4463.98|4463.98|0
1626253200000|2021-07-14 09:00:00|4465.98|4465.98|4471.75|4471.75|4475.12|4475.12|4461.98|4461.98|0
1626256800000|2021-07-14 10:00:00|4472.09|4472.09|4469.14|4469.14|4473.76|4473.76|4461.67|4461.67|0
1626260400000|2021-07-14 11:00:00|4470.38|4470.38|4466.32|4466.32|4475.93|4475.93|4453.76|4453.76|0
1626264000000|2021-07-14 12:00:00|4466.57|4466.57|4474.63|4474.63|4476.47|4476.47|4463.08|4463.08|0
1626267600000|2021-07-14 13:00:00|4474.12|4474.12|4466.47|4466.47|4483.41|4483.41|4465.11|4465.11|0
1626271200000|2021-07-14 14:00:00|4466.72|4466.72|4462.69|4462.69|4470.87|4470.87|4454.8|4454.8|0
1626274800000|2021-07-14 15:00:00|4462.44|4462.44|4460.16|4460.16|4465.17|4465.17|4457.96|4457.96|0
1626332400000|2021-07-15 07:00:00|4451.89|4451.89|4447.84|4447.84|4470.86|4470.86|4446.81|4446.81|0
1626336000000|2021-07-15 08:00:00|4448.09|4448.09|4468.72|4468.72|4472.44|4472.44|4445.36|4445.36|0
1626339600000|2021-07-15 09:00:00|4469.96|4469.96|4457.08|4457.08|4469.96|4469.96|4442.27|4442.27|0
1626343200000|2021-07-15 10:00:00|4458.32|4458.32|4433.4|4433.4|4458.58|4458.58|4425.02|4425.02|0
1626346800000|2021-07-15 11:00:00|4433.15|4433.15|4445.32|4445.32|4450.36|4450.36|4428.67|4428.67|0
1626350400000|2021-07-15 12:00:00|4446.56|4446.56|4446.04|4446.04|4453.46|4453.46|4439.82|4439.82|0
1626354000000|2021-07-15 13:00:00|4445.53|4445.53|4445.97|4445.97|4450.65|4450.65|4432.47|4432.47|0
1626357600000|2021-07-15 14:00:00|4445.72|4445.72|4430.16|4430.16|4448.7|4448.7|4426.19|4426.19|0
1626361200000|2021-07-15 15:00:00|4428.93|4428.93|4426.44|4426.44|4429.18|4429.18|4418.13|4418.13|0
1626418800000|2021-07-16 07:00:00|4428.85|4428.85|4424.66|4424.66|4441.59|4441.59|4423.16|4423.16|0
1626422400000|2021-07-16 08:00:00|4423.42|4423.42|4411.79|4411.79|4430.12|4430.12|4406.77|4406.77|0
1626426000000|2021-07-16 09:00:00|4410.55|4410.55|4396.4|4396.4|4413.59|4413.59|4390.74|4390.74|0
1626429600000|2021-07-16 10:00:00|4396.66|4396.66|4398.24|4398.24|4403.88|4403.88|4389.38|4389.38|0
1626433200000|2021-07-16 11:00:00|4397.48|4397.48|4400.13|4400.13|4400.57|4400.57|4390.66|4390.66|0
1626436800000|2021-07-16 12:00:00|4400.38|4400.38|4405.24|4405.24|4411.59|4411.59|4400.38|4400.38|0
1626440400000|2021-07-16 13:00:00|4406.48|4406.48|4405.43|4405.43|4421.6|4421.6|4396.89|4396.89|0
1626444000000|2021-07-16 14:00:00|4405.18|4405.18|4390.72|4390.72|4410.19|4410.19|4389.03|4389.03|0
1626447600000|2021-07-16 15:00:00|4390.97|4390.97|4392.91|4392.91|4397.39|4397.39|4386.24|4386.24|0
1626678000000|2021-07-19 07:00:00|4339.26|4339.26|4323.86|4323.86|4341.95|4341.95|4323.86|4323.86|0
1626681600000|2021-07-19 08:00:00|4323.6|4323.6|4325.39|4325.39|4356.79|4356.79|4321.16|4321.16|0
1626685200000|2021-07-19 09:00:00|4322.91|4322.91|4339.22|4339.22|4342.39|4342.39|4320.74|4320.74|0
1626688800000|2021-07-19 10:00:00|4339.48|4339.48|4334.05|4334.05|4339.48|4339.48|4315.95|4315.95|0
1626692400000|2021-07-19 11:00:00|4333.8|4333.8|4321.98|4321.98|4336.53|4336.53|4304.39|4304.39|0
1626696000000|2021-07-19 12:00:00|4322.23|4322.23|4317.6|4317.6|4324.35|4324.35|4306.88|4306.88|0
1626699600000|2021-07-19 13:00:00|4316.36|4316.36|4295.75|4295.75|4323.94|4323.94|4289.77|4289.77|0
1626703200000|2021-07-19 14:00:00|4295.24|4295.24|4308|4308|4316.32|4316.32|4286.37|4286.37|0
1626706800000|2021-07-19 15:00:00|4307.66|4307.66|4304.97|4304.97|4320.67|4320.67|4303|4303|0
1626764400000|2021-07-20 07:00:00|4356.93|4356.93|4347.23|4347.23|4364.17|4364.17|4346.16|4346.16|0
1626768000000|2021-07-20 08:00:00|4348.72|4348.72|4355.85|4355.85|4371.57|4371.57|4348.47|4348.47|0
1626771600000|2021-07-20 09:00:00|4355.6|4355.6|4317.63|4317.63|4360.84|4360.84|4317.54|4317.54|0
1626775200000|2021-07-20 10:00:00|4316.39|4316.39|4340.64|4340.64|4348.12|4348.12|4310.22|4310.22|0
1626778800000|2021-07-20 11:00:00|4341.88|4341.88|4363.91|4363.91|4367.89|4367.89|4333.68|4333.68|0
1626782400000|2021-07-20 12:00:00|4365.15|4365.15|4351.74|4351.74|4378.9|4378.9|4351.74|4351.74|0
1626786000000|2021-07-20 13:00:00|4351.57|4351.57|4357.45|4357.45|4357.7|4357.7|4336.62|4336.62|0
1626789600000|2021-07-20 14:00:00|4358.69|4358.69|4390.38|4390.38|4392.86|4392.86|4355.34|4355.34|0
1626793200000|2021-07-20 15:00:00|4389.14|4389.14|4368.09|4368.09|4392.68|4392.68|4367.58|4367.58|0
1626850800000|2021-07-21 07:00:00|4373.17|4373.17|4413.01|4413.01|4423.21|4423.21|4371.59|4371.59|0
1626854400000|2021-07-21 08:00:00|4414.25|4414.25|4376.96|4376.96|4420.67|4420.67|4376.96|4376.96|0
1626858000000|2021-07-21 09:00:00|4378.2|4378.2|4401.56|4401.56|4401.56|4401.56|4370.25|4370.25|0
1626861600000|2021-07-21 10:00:00|4402.33|4402.33|4405.06|4405.06|4405.08|4405.08|4389.14|4389.14|0
1626865200000|2021-07-21 11:00:00|4404.8|4404.8|4378.21|4378.21|4404.8|4404.8|4375.82|4375.82|0
1626868800000|2021-07-21 12:00:00|4376.97|4376.97|4398.21|4398.21|4399.71|4399.71|4376.97|4376.97|0
1626872400000|2021-07-21 13:00:00|4398.47|4398.47|4408.51|4408.51|4413.53|4413.53|4397.45|4397.45|0
1626876000000|2021-07-21 14:00:00|4409.27|4409.27|4390.12|4390.12|4416.91|4416.91|4388.78|4388.78|0
1626879600000|2021-07-21 15:00:00|4391.36|4391.36|4390.61|4390.61|4397.14|4397.14|4387.37|4387.37|0
1626937200000|2021-07-22 07:00:00|4439.26|4439.26|4459.45|4459.45|4459.45|4459.45|4435.51|4435.51|0
1626940800000|2021-07-22 08:00:00|4456.97|4456.97|4453.36|4453.36|4457.48|4457.48|4433.74|4433.74|0
1626944400000|2021-07-22 09:00:00|4454.6|4454.6|4486.35|4486.35|4486.6|4486.6|4449.86|4449.86|0
1626948000000|2021-07-22 10:00:00|4485.58|4485.58|4483.9|4483.9|4492.28|4492.28|4483.79|4483.79|0
1626951600000|2021-07-22 11:00:00|4484.25|4484.25|4481.36|4481.36|4488.07|4488.07|4478.35|4478.35|0
1626955200000|2021-07-22 12:00:00|4481.19|4481.19|4451.07|4451.07|4481.53|4481.53|4450.23|4450.23|0
1626958800000|2021-07-22 13:00:00|4450.82|4450.82|4445.14|4445.14|4455.08|4455.08|4443.3|4443.3|0
1626962400000|2021-07-22 14:00:00|4446.37|4446.37|4450.08|4450.08|4451.03|4451.03|4441.51|4441.51|0
1626966000000|2021-07-22 15:00:00|4448.84|4448.84|4445.34|4445.34|4450.08|4450.08|4442.61|4442.61|0
1627023600000|2021-07-23 07:00:00|4437.65|4437.65|4427.93|4427.93|4442.25|4442.25|4426.69|4426.69|0
1627027200000|2021-07-23 08:00:00|4427.68|4427.68|4430.4|4430.4|4434.85|4434.85|4418.52|4418.52|0
1627030800000|2021-07-23 09:00:00|4431.64|4431.64|4438.64|4438.64|4452.13|4452.13|4431.64|4431.64|0
1627034400000|2021-07-23 10:00:00|4441.12|4441.12|4445.4|4445.4|4445.6|4445.6|4438.95|4438.95|0
1627038000000|2021-07-23 11:00:00|4445.65|4445.65|4435.78|4435.78|4447.14|4447.14|4427.89|4427.89|0
1627041600000|2021-07-23 12:00:00|4436.04|4436.04|4428.18|4428.18|4437.28|4437.28|4423.65|4423.65|0
1627045200000|2021-07-23 13:00:00|4428.44|4428.44|4414.78|4414.78|4434.89|4434.89|4413.92|4413.92|0
1627048800000|2021-07-23 14:00:00|4415.04|4415.04|4424.93|4424.93|4428.87|4428.87|4415.04|4415.04|0
1627052400000|2021-07-23 15:00:00|4426.17|4426.17|4427.51|4427.51|4429.97|4429.97|4423.14|4423.14|0
1627282800000|2021-07-26 07:00:00|4430.31|4430.31|4433.73|4433.73|4445.37|4445.37|4428.7|4428.7|0
1627286400000|2021-07-26 08:00:00|4433.56|4433.56|4439.6|4439.6|4447.04|4447.04|4427.38|4427.38|0
1627290000000|2021-07-26 09:00:00|4438.84|4438.84|4433.07|4433.07|4439.57|4439.57|4429.15|4429.15|0
1627293600000|2021-07-26 10:00:00|4433.57|4433.57|4426.67|4426.67|4440.28|4440.28|4426.5|4426.5|0
1627297200000|2021-07-26 11:00:00|4426.41|4426.41|4438.08|4438.08|4440.56|4440.56|4426.41|4426.41|0
1627300800000|2021-07-26 12:00:00|4436.84|4436.84|4433.85|4433.85|4441.74|4441.74|4433.85|4433.85|0
1627304400000|2021-07-26 13:00:00|4434.1|4434.1|4416.79|4416.79|4437.96|4437.96|4415.91|4415.91|0
1627308000000|2021-07-26 14:00:00|4417.04|4417.04|4404.54|4404.54|4422.74|4422.74|4397.83|4397.83|0
1627311600000|2021-07-26 15:00:00|4403.3|4403.3|4412.04|4412.04|4413.41|4413.41|4403.3|4403.3|0
1627369200000|2021-07-27 07:00:00|4387.91|4387.91|4395.31|4395.31|4396.55|4396.55|4372.99|4372.99|0
1627372800000|2021-07-27 08:00:00|4396.55|4396.55|4390.51|4390.51|4401|4401|4376.27|4376.27|0
1627376400000|2021-07-27 09:00:00|4390.17|4390.17|4421.4|4421.4|4422.64|4422.64|4382.31|4382.31|0
1627380000000|2021-07-27 10:00:00|4422.64|4422.64|4444.78|4444.78|4447.48|4447.48|4422.64|4422.64|0
1627383600000|2021-07-27 11:00:00|4444.95|4444.95|4435.58|4435.58|4447.43|4447.43|4430.54|4430.54|0
1627387200000|2021-07-27 12:00:00|4434.34|4434.34|4429.78|4429.78|4436.01|4436.01|4425.3|4425.3|0
1627390800000|2021-07-27 13:00:00|4431.02|4431.02|4412.87|4412.87|4431.02|4431.02|4411.44|4411.44|0
1627394400000|2021-07-27 14:00:00|4411.63|4411.63|4408.53|4408.53|4414.25|4414.25|4404.22|4404.22|0
1627398000000|2021-07-27 15:00:00|4407.29|4407.29|4403.94|4403.94|4412.54|4412.54|4396.09|4396.09|0
1627455600000|2021-07-28 07:00:00|4378.2|4378.2|4379.75|4379.75|4396.2|4396.2|4374.54|4374.54|0
1627459200000|2021-07-28 08:00:00|4377.27|4377.27|4389.66|4389.66|4392.4|4392.4|4376.03|4376.03|0
1627462800000|2021-07-28 09:00:00|4388.42|4388.42|4390.69|4390.69|4396.54|4396.54|4387.92|4387.92|0
1627466400000|2021-07-28 10:00:00|4390.44|4390.44|4386.57|4386.57|4391.68|4391.68|4380.89|4380.89|0
1627470000000|2021-07-28 11:00:00|4385.56|4385.56|4385.96|4385.96|4395.05|4395.05|4382.22|4382.22|0
1627473600000|2021-07-28 12:00:00|4384.73|4384.73|4376.14|4376.14|4384.73|4384.73|4374.52|4374.52|0
1627477200000|2021-07-28 13:00:00|4376.39|4376.39|4369.18|4369.18|4388.96|4388.96|4369.18|4369.18|0
1627480800000|2021-07-28 14:00:00|4370.42|4370.42|4363.91|4363.91|4372.14|4372.14|4357.43|4357.43|0
1627484400000|2021-07-28 15:00:00|4362.67|4362.67|4367.57|4367.57|4372.31|4372.31|4362.67|4362.67|0
1627542000000|2021-07-29 07:00:00|4313.3|4313.3|4307.77|4307.77|4319.12|4319.12|4292.15|4292.15|0
1627545600000|2021-07-29 08:00:00|4308.02|4308.02|4302.06|4302.06|4314.3|4314.3|4285.02|4285.02|0
1627549200000|2021-07-29 09:00:00|4303.3|4303.3|4300.71|4300.71|4304.09|4304.09|4296.37|4296.37|0
1627552800000|2021-07-29 10:00:00|4301.95|4301.95|4285.92|4285.92|4301.95|4301.95|4279.72|4279.72|0
1627556400000|2021-07-29 11:00:00|4285.66|4285.66|4274.76|4274.76|4287.98|4287.98|4271.46|4271.46|0
1627560000000|2021-07-29 12:00:00|4275.01|4275.01|4270.38|4270.38|4284.51|4284.51|4269.39|4269.39|0
1627563600000|2021-07-29 13:00:00|4271.61|4271.61|4263.62|4263.62|4271.61|4271.61|4249.35|4249.35|0
1627567200000|2021-07-29 14:00:00|4263.45|4263.45|4278.87|4278.87|4280.62|4280.62|4259.28|4259.28|0
1627570800000|2021-07-29 15:00:00|4277.63|4277.63|4274.92|4274.92|4279.78|4279.78|4270.12|4270.12|0
1627628400000|2021-07-30 07:00:00|4235.39|4235.39|4221.73|4221.73|4242.16|4242.16|4217.02|4217.02|0
1627632000000|2021-07-30 08:00:00|4221.9|4221.9|4246.07|4246.07|4254.15|4254.15|4220.18|4220.18|0
1627635600000|2021-07-30 09:00:00|4245.72|4245.72|4230.52|4230.52|4253.81|4253.81|4230.52|4230.52|0
1627639200000|2021-07-30 10:00:00|4229.28|4229.28|4230.66|4230.66|4230.66|4230.66|4221.44|4221.44|0
1627642800000|2021-07-30 11:00:00|4230.04|4230.04|4223.05|4223.05|4230.26|4230.26|4220.28|4220.28|0
1627646400000|2021-07-30 12:00:00|4222.8|4222.8|4224.57|4224.57|4228.15|4228.15|4216.94|4216.94|0
1627650000000|2021-07-30 13:00:00|4224.31|4224.31|4230.19|4230.19|4231.51|4231.51|4220.4|4220.4|0
1627653600000|2021-07-30 14:00:00|4229.94|4229.94|4228.34|4228.34|4242.23|4242.23|4228.34|4228.34|0
1627657200000|2021-07-30 15:00:00|4227.1|4227.1|4226.5|4226.5|4229.97|4229.97|4225.18|4225.18|0
1627887600000|2021-08-02 07:00:00|4249.23|4249.23|4233.72|4233.72|4251.62|4251.62|4232.48|4232.48|0
1627891200000|2021-08-02 08:00:00|4234.96|4234.96|4241.7|4241.7|4242.91|4242.91|4230.2|4230.2|0
1627894800000|2021-08-02 09:00:00|4242.94|4242.94|4248.44|4248.44|4249.45|4249.45|4242.46|4242.46|0
1627898400000|2021-08-02 10:00:00|4249.06|4249.06|4238.59|4238.59|4252.02|4252.02|4238.59|4238.59|0
1627902000000|2021-08-02 11:00:00|4237.35|4237.35|4242.26|4242.26|4244.36|4244.36|4232.19|4232.19|0
1627905600000|2021-08-02 12:00:00|4242.77|4242.77|4236.09|4236.09|4243.23|4243.23|4229|4229|0
1627909200000|2021-08-02 13:00:00|4235.84|4235.84|4230.24|4230.24|4242.21|4242.21|4230.24|4230.24|0
1627912800000|2021-08-02 14:00:00|4231.48|4231.48|4230.01|4230.01|4242.13|4242.13|4226.95|4226.95|0
1627916400000|2021-08-02 15:00:00|4231.25|4231.25|4232.96|4232.96|4234.92|4234.92|4230.52|4230.52|0
1627974000000|2021-08-03 07:00:00|4204.58|4204.58|4201.41|4201.41|4211.03|4211.03|4198.04|4198.04|0
1627977600000|2021-08-03 08:00:00|4202.65|4202.65|4184.87|4184.87|4202.9|4202.9|4179.23|4179.23|0
1627981200000|2021-08-03 09:00:00|4184.7|4184.7|4188.03|4188.03|4205.07|4205.07|4183.46|4183.46|0
1627984800000|2021-08-03 10:00:00|4191.75|4191.75|4180.16|4180.16|4201.74|4201.74|4175.55|4175.55|0
1627988400000|2021-08-03 11:00:00|4181.4|4181.4|4188.71|4188.71|4188.71|4188.71|4173.71|4173.71|0
1627992000000|2021-08-03 12:00:00|4188.45|4188.45|4196.4|4196.4|4196.4|4196.4|4186.5|4186.5|0
1627995600000|2021-08-03 13:00:00|4196.65|4196.65|4192.72|4192.72|4215.78|4215.78|4191.65|4191.65|0
1627999200000|2021-08-03 14:00:00|4192.47|4192.47|4204.72|4204.72|4206.38|4206.38|4191.17|4191.17|0
1628002800000|2021-08-03 15:00:00|4203.48|4203.48|4199.6|4199.6|4205.23|4205.23|4196.78|4196.78|0
1628060400000|2021-08-04 07:00:00|4211.86|4211.86|4198.08|4198.08|4217.86|4217.86|4197.16|4197.16|0
1628064000000|2021-08-04 08:00:00|4198.34|4198.34|4210.86|4210.86|4215.42|4215.42|4193.35|4193.35|0
1628067600000|2021-08-04 09:00:00|4210.61|4210.61|4198.97|4198.97|4211.93|4211.93|4198.57|4198.57|0
1628071200000|2021-08-04 10:00:00|4198.71|4198.71|4198.2|4198.2|4203.69|4203.69|4194.74|4194.74|0
1628074800000|2021-08-04 11:00:00|4197.69|4197.69|4195.52|4195.52|4202.29|4202.29|4192.36|4192.36|0
1628078400000|2021-08-04 12:00:00|4195.35|4195.35|4200.93|4200.93|4203.36|4203.36|4191.17|4191.17|0
1628082000000|2021-08-04 13:00:00|4199.69|4199.69|4205.46|4205.46|4208.9|4208.9|4198.08|4198.08|0
1628085600000|2021-08-04 14:00:00|4205.71|4205.71|4194.08|4194.08|4210|4210|4190.67|4190.67|0
1628089200000|2021-08-04 15:00:00|4192.84|4192.84|4189.26|4189.26|4199.46|4199.46|4188.75|4188.75|0
1628146800000|2021-08-05 07:00:00|4203.44|4203.44|4197.42|4197.42|4210.12|4210.12|4193.34|4193.34|0
1628150400000|2021-08-05 08:00:00|4196.18|4196.18|4186.01|4186.01|4198.37|4198.37|4182.06|4182.06|0
1628154000000|2021-08-05 09:00:00|4187.25|4187.25|4184.99|4184.99|4187.55|4187.55|4177.89|4177.89|0
1628157600000|2021-08-05 10:00:00|4184.74|4184.74|4178.51|4178.51|4187.08|4187.08|4176.3|4176.3|0
1628161200000|2021-08-05 11:00:00|4178.56|4178.56|4168.87|4168.87|4181.17|4181.17|4168.57|4168.57|0
1628164800000|2021-08-05 12:00:00|4171.35|4171.35|4175.12|4175.12|4179.36|4179.36|4170.11|4170.11|0
1628168400000|2021-08-05 13:00:00|4175.29|4175.29|4190.85|4190.85|4195.7|4195.7|4171.95|4171.95|0
1628172000000|2021-08-05 14:00:00|4191.02|4191.02|4180.6|4180.6|4192.26|4192.26|4168.06|4168.06|0
1628175600000|2021-08-05 15:00:00|4180.73|4180.73|4192.5|4192.5|4199.74|4199.74|4180.43|4180.43|0
1628233200000|2021-08-06 07:00:00|4214.5|4214.5|4216.39|4216.39|4218.31|4218.31|4200.9|4200.9|0
1628236800000|2021-08-06 08:00:00|4218.87|4218.87|4222.89|4222.89|4222.89|4222.89|4205.88|4205.88|0
1628240400000|2021-08-06 09:00:00|4223.06|4223.06|4232.56|4232.56|4233.44|4233.44|4221.9|4221.9|0
1628244000000|2021-08-06 10:00:00|4232.17|4232.17|4236.07|4236.07|4236.07|4236.07|4223.44|4223.44|0
1628247600000|2021-08-06 11:00:00|4236.2|4236.2|4234.49|4234.49|4237.73|4237.73|4229.66|4229.66|0
1628251200000|2021-08-06 12:00:00|4234.36|4234.36|4243.06|4243.06|4244.04|4244.04|4234.36|4234.36|0
1628254800000|2021-08-06 13:00:00|4243.19|4243.19|4255.7|4255.7|4274.08|4274.08|4243.19|4243.19|0
1628258400000|2021-08-06 14:00:00|4250.74|4250.74|4261.19|4261.19|4272.34|4272.34|4250.74|4250.74|0
1628262000000|2021-08-06 15:00:00|4259.96|4259.96|4270|4270|4271.1|4271.1|4259.96|4259.96|0
1628492400000|2021-08-09 07:00:00|4284.74|4284.74|4269.55|4269.55|4284.74|4284.74|4265.38|4265.38|0
1628496000000|2021-08-09 08:00:00|4269.05|4269.05|4286.04|4286.04|4294.67|4294.67|4265.55|4265.55|0
1628499600000|2021-08-09 09:00:00|4284.8|4284.8|4286.04|4286.04|4293.22|4293.22|4278.34|4278.34|0
1628503200000|2021-08-09 10:00:00|4286.17|4286.17|4265.56|4265.56|4287.18|4287.18|4264.38|4264.38|0
1628506800000|2021-08-09 11:00:00|4266.8|4266.8|4276.34|4276.34|4276.42|4276.42|4258.22|4258.22|0
1628510400000|2021-08-09 12:00:00|4276.16|4276.16|4298.83|4298.83|4303.18|4303.18|4273.73|4273.73|0
1628514000000|2021-08-09 13:00:00|4298.96|4298.96|4310.03|4310.03|4310.36|4310.36|4291.11|4291.11|0
1628517600000|2021-08-09 14:00:00|4308.79|4308.79|4310.12|4310.12|4316.31|4316.31|4304.82|4304.82|0
1628521200000|2021-08-09 15:00:00|4310.37|4310.37|4301.66|4301.66|4311.74|4311.74|4299.65|4299.65|0
1628578800000|2021-08-10 07:00:00|4312.53|4312.53|4328.1|4328.1|4336.5|4336.5|4310.58|4310.58|0
1628582400000|2021-08-10 08:00:00|4329.34|4329.34|4317.85|4317.85|4334.93|4334.93|4312.39|4312.39|0
1628586000000|2021-08-10 09:00:00|4318.23|4318.23|4319.34|4319.34|4323.7|4323.7|4317|4317|0
1628589600000|2021-08-10 10:00:00|4320.58|4320.58|4317.29|4317.29|4337.79|4337.79|4317.29|4317.29|0
1628593200000|2021-08-10 11:00:00|4316.91|4316.91|4310.41|4310.41|4319.77|4319.77|4307.08|4307.08|0
1628596800000|2021-08-10 12:00:00|4310.54|4310.54|4309.61|4309.61|4311.58|4311.58|4301.03|4301.03|0
1628600400000|2021-08-10 13:00:00|4310.85|4310.85|4298.17|4298.17|4316.89|4316.89|4294.96|4294.96|0
1628604000000|2021-08-10 14:00:00|4297.92|4297.92|4314.58|4314.58|4325.68|4325.68|4296.26|4296.26|0
1628607600000|2021-08-10 15:00:00|4314.83|4314.83|4312.99|4312.99|4318.02|4318.02|4304.81|4304.81|0
1628665200000|2021-08-11 07:00:00|4352.51|4352.51|4363.76|4363.76|4364.02|4364.02|4340.7|4340.7|0
1628668800000|2021-08-11 08:00:00|4363.51|4363.51|4353.77|4353.77|4364.3|4364.3|4351.25|4351.25|0
1628672400000|2021-08-11 09:00:00|4353.51|4353.51|4352.53|4352.53|4363.6|4363.6|4349.93|4349.93|0
1628676000000|2021-08-11 10:00:00|4351.29|4351.29|4354.8|4354.8|4355.05|4355.05|4343.24|4343.24|0
1628679600000|2021-08-11 11:00:00|4355.81|4355.81|4358.52|4358.52|4362.74|4362.74|4353.56|4353.56|0
1628683200000|2021-08-11 12:00:00|4358.26|4358.26|4374.79|4374.79|4380|4380|4357.76|4357.76|0
1628686800000|2021-08-11 13:00:00|4374.62|4374.62|4389.55|4389.55|4389.55|4389.55|4372.48|4372.48|0
1628690400000|2021-08-11 14:00:00|4390.06|4390.06|4375.4|4375.4|4391.12|4391.12|4372.05|4372.05|0
1628694000000|2021-08-11 15:00:00|4375.14|4375.14|4376.39|4376.39|4378.56|4378.56|4367.59|4367.59|0
1628751600000|2021-08-12 07:00:00|4388.21|4388.21|4412.52|4412.52|4412.52|4412.52|4387.37|4387.37|0
1628755200000|2021-08-12 08:00:00|4413.76|4413.76|4427.85|4427.85|4434.89|4434.89|4408.63|4408.63|0
1628758800000|2021-08-12 09:00:00|4429.09|4429.09|4437.93|4437.93|4437.93|4437.93|4421.82|4421.82|0
1628762400000|2021-08-12 10:00:00|4438.18|4438.18|4437.19|4437.19|4448.88|4448.88|4432.23|4432.23|0
1628766000000|2021-08-12 11:00:00|4437.7|4437.7|4450.43|4450.43|4452.61|4452.61|4436.43|4436.43|0
1628769600000|2021-08-12 12:00:00|4450.26|4450.26|4452.29|4452.29|4458.85|4458.85|4446.8|4446.8|0
1628773200000|2021-08-12 13:00:00|4451.05|4451.05|4454.82|4454.82|4472.64|4472.64|4451.05|4451.05|0
1628776800000|2021-08-12 14:00:00|4454.65|4454.65|4438.57|4438.57|4475.27|4475.27|4438.57|4438.57|0
1628780400000|2021-08-12 15:00:00|4438.82|4438.82|4431.65|4431.65|4440.06|4440.06|4421.23|4421.23|0
1628838000000|2021-08-13 07:00:00|4457.12|4457.12|4460.35|4460.35|4469.87|4469.87|4447.57|4447.57|0
1628841600000|2021-08-13 08:00:00|4460.86|4460.86|4456.57|4456.57|4464.06|4464.06|4454.15|4454.15|0
1628845200000|2021-08-13 09:00:00|4457.81|4457.81|4413.4|4413.4|4460.29|4460.29|4413.4|4413.4|0
1628848800000|2021-08-13 10:00:00|4412.16|4412.16|4424.09|4424.09|4429.98|4429.98|4409.39|4409.39|0
1628852400000|2021-08-13 11:00:00|4422.85|4422.85|4419.91|4419.91|4424.6|4424.6|4402.12|4402.12|0
1628856000000|2021-08-13 12:00:00|4419.66|4419.66|4421.09|4421.09|4422.65|4422.65|4411.46|4411.46|0
1628859600000|2021-08-13 13:00:00|4420.84|4420.84|4416.77|4416.77|4424.7|4424.7|4407.34|4407.34|0
1628863200000|2021-08-13 14:00:00|4414.29|4414.29|4398.3|4398.3|4416.77|4416.77|4394.16|4394.16|0
1628866800000|2021-08-13 15:00:00|4399.54|4399.54|4403.29|4403.29|4404.36|4404.36|4392.02|4392.02|0
1629097200000|2021-08-16 07:00:00|4373.69|4373.69|4374.38|4374.38|4386.49|4386.49|4367.59|4367.59|0
1629100800000|2021-08-16 08:00:00|4375.62|4375.62|4379.11|4379.11|4389.18|4389.18|4372.85|4372.85|0
1629104400000|2021-08-16 09:00:00|4380.35|4380.35|4385.67|4385.67|4388.93|4388.93|4379.08|4379.08|0
1629108000000|2021-08-16 10:00:00|4385.54|4385.54|4383.05|4383.05|4391.12|4391.12|4372.62|4372.62|0
1629111600000|2021-08-16 11:00:00|4382.79|4382.79|4387.26|4387.26|4389.26|4389.26|4381.29|4381.29|0
1629115200000|2021-08-16 12:00:00|4386.75|4386.75|4378.36|4378.36|4386.78|4386.78|4377.77|4377.77|0
1629118800000|2021-08-16 13:00:00|4379.6|4379.6|4376.53|4376.53|4382.25|4382.25|4368.25|4368.25|0
1629122400000|2021-08-16 14:00:00|4376.19|4376.19|4372.28|4372.28|4378.65|4378.65|4368.49|4368.49|0
1629126000000|2021-08-16 15:00:00|4371.04|4371.04|4375.85|4375.85|4377.51|4377.51|4370.04|4370.04|0
1629183600000|2021-08-17 07:00:00|4355.23|4355.23|4409.83|4409.83|4409.83|4409.83|4352.85|4352.85|0
1629187200000|2021-08-17 08:00:00|4409.7|4409.7|4416.23|4416.23|4419.62|4419.62|4400.53|4400.53|0
1629190800000|2021-08-17 09:00:00|4415.97|4415.97|4423.8|4423.8|4425.55|4425.55|4410.6|4410.6|0
1629194400000|2021-08-17 10:00:00|4422.56|4422.56|4418.31|4418.31|4423.54|4423.54|4414.69|4414.69|0
1629198000000|2021-08-17 11:00:00|4418.57|4418.57|4413.68|4413.68|4425.69|4425.69|4413.68|4413.68|0
1629201600000|2021-08-17 12:00:00|4412.44|4412.44|4394.04|4394.04|4414.83|4414.83|4387.79|4387.79|0
1629205200000|2021-08-17 13:00:00|4392.8|4392.8|4378.83|4378.83|4398.09|4398.09|4376.35|4376.35|0
1629208800000|2021-08-17 14:00:00|4379.08|4379.08|4385.01|4385.01|4387.84|4387.84|4373.19|4373.19|0
1629212400000|2021-08-17 15:00:00|4383.78|4383.78|4373.56|4373.56|4385.01|4385.01|4370.49|4370.49|0
1629270000000|2021-08-18 07:00:00|4393.15|4393.15|4404.55|4404.55|4406.21|4406.21|4392.04|4392.04|0
1629273600000|2021-08-18 08:00:00|4404.29|4404.29|4393.4|4393.4|4407.65|4407.65|4390.37|4390.37|0
1629277200000|2021-08-18 09:00:00|4393.23|4393.23|4407.74|4407.74|4409.01|4409.01|4392.12|4392.12|0
1629280800000|2021-08-18 10:00:00|4408.98|4408.98|4425.32|4425.32|4431.08|4431.08|4406.5|4406.5|0
1629284400000|2021-08-18 11:00:00|4425.45|4425.45|4411.69|4411.69|4429.89|4429.89|4407.55|4407.55|0
1629288000000|2021-08-18 12:00:00|4411.44|4411.44|4404.54|4404.54|4411.44|4411.44|4397.75|4397.75|0
1629291600000|2021-08-18 13:00:00|4404.92|4404.92|4400.52|4400.52|4406.89|4406.89|4391.47|4391.47|0
1629295200000|2021-08-18 14:00:00|4400.27|4400.27|4408.06|4408.06|4420.58|4420.58|4400.27|4400.27|0
1629298800000|2021-08-18 15:00:00|4408.4|4408.4|4413.49|4413.49|4414.22|4414.22|4407.38|4407.38|0
1629356400000|2021-08-19 07:00:00|4327.65|4327.65|4303.67|4303.67|4332.76|4332.76|4301.4|4301.4|0
1629360000000|2021-08-19 08:00:00|4302.43|4302.43|4279.13|4279.13|4302.85|4302.85|4259.67|4259.67|0
1629363600000|2021-08-19 09:00:00|4280.37|4280.37|4288.45|4288.45|4292.68|4292.68|4262.77|4262.77|0
1629367200000|2021-08-19 10:00:00|4288.58|4288.58|4305.63|4305.63|4306.18|4306.18|4281.96|4281.96|0
1629370800000|2021-08-19 11:00:00|4305.89|4305.89|4289.17|4289.17|4307.73|4307.73|4286.52|4286.52|0
1629374400000|2021-08-19 12:00:00|4289|4289|4278.11|4278.11|4294.03|4294.03|4275.55|4275.55|0
1629378000000|2021-08-19 13:00:00|4277.93|4277.93|4310.42|4310.42|4321.39|4321.39|4277.68|4277.68|0
1629381600000|2021-08-19 14:00:00|4309.18|4309.18|4330.36|4330.36|4338.68|4338.68|4309.18|4309.18|0
1629385200000|2021-08-19 15:00:00|4330.49|4330.49|4329.42|4329.42|4336.75|4336.75|4326.39|4326.39|0
1629442800000|2021-08-20 07:00:00|4326.26|4326.26|4290.25|4290.25|4326.26|4326.26|4280|4280|0
1629446400000|2021-08-20 08:00:00|4290.38|4290.38|4290.25|4290.25|4305.11|4305.11|4283.87|4283.87|0
1629450000000|2021-08-20 09:00:00|4290.42|4290.42|4280.76|4280.76|4306.9|4306.9|4278.16|4278.16|0
1629453600000|2021-08-20 10:00:00|4280.89|4280.89|4289.3|4289.3|4291.87|4291.87|4280.64|4280.64|0
1629457200000|2021-08-20 11:00:00|4289.13|4289.13|4282.3|4282.3|4292.37|4292.37|4277.6|4277.6|0
1629460800000|2021-08-20 12:00:00|4282.68|4282.68|4294.4|4294.4|4294.78|4294.78|4278.83|4278.83|0
1629464400000|2021-08-20 13:00:00|4294.28|4294.28|4295.12|4295.12|4298.97|4298.97|4286.45|4286.45|0
1629468000000|2021-08-20 14:00:00|4296.36|4296.36|4321.28|4321.28|4321.62|4321.62|4294.61|4294.61|0
1629471600000|2021-08-20 15:00:00|4321.53|4321.53|4311.14|4311.14|4328.24|4328.24|4306.72|4306.72|0
1629702000000|2021-08-23 07:00:00|4310.14|4310.14|4304.58|4304.58|4327.52|4327.52|4300.35|4300.35|0
1629705600000|2021-08-23 08:00:00|4305.82|4305.82|4305.45|4305.45|4309.71|4309.71|4299.03|4299.03|0
1629709200000|2021-08-23 09:00:00|4305.71|4305.71|4314.18|4314.18|4321.02|4321.02|4301.32|4301.32|0
1629712800000|2021-08-23 10:00:00|4315.41|4315.41|4328.82|4328.82|4328.82|4328.82|4315.41|4315.41|0
1629716400000|2021-08-23 11:00:00|4327.58|4327.58|4331.94|4331.94|4337.5|4337.5|4322.85|4322.85|0
1629720000000|2021-08-23 12:00:00|4331.81|4331.81|4327.11|4327.11|4335.05|4335.05|4326.73|4326.73|0
1629723600000|2021-08-23 13:00:00|4327.49|4327.49|4335.53|4335.53|4336.76|4336.76|4321.77|4321.77|0
1629727200000|2021-08-23 14:00:00|4336.76|4336.76|4354.03|4354.03|4365.14|4365.14|4334.38|4334.38|0
1629730800000|2021-08-23 15:00:00|4352.79|4352.79|4358.26|4358.26|4362.36|4362.36|4350.31|4350.31|0
1629788400000|2021-08-24 07:00:00|4370.26|4370.26|4363.6|4363.6|4376.72|4376.72|4357.15|4357.15|0
1629792000000|2021-08-24 08:00:00|4362.36|4362.36|4346.81|4346.81|4362.7|4362.7|4344.21|4344.21|0
1629795600000|2021-08-24 09:00:00|4348.05|4348.05|4346.75|4346.75|4349.29|4349.29|4337.8|4337.8|0
1629799200000|2021-08-24 10:00:00|4345.51|4345.51|4333.13|4333.13|4349.7|4349.7|4331.89|4331.89|0
1629802800000|2021-08-24 11:00:00|4335.61|4335.61|4305.12|4305.12|4335.61|4335.61|4305.08|4305.08|0
1629806400000|2021-08-24 12:00:00|4303.88|4303.88|4298.99|4298.99|4309.98|4309.98|4291.56|4291.56|0
1629810000000|2021-08-24 13:00:00|4299.12|4299.12|4304.93|4304.93|4314.45|4314.45|4284.77|4284.77|0
1629813600000|2021-08-24 14:00:00|4304.68|4304.68|4328.39|4328.39|4333.86|4333.86|4303.4|4303.4|0
1629817200000|2021-08-24 15:00:00|4328.57|4328.57|4325.94|4325.94|4330.95|4330.95|4321.21|4321.21|0
1629874800000|2021-08-25 07:00:00|4335.83|4335.83|4342.08|4342.08|4342.08|4342.08|4327.59|4327.59|0
1629878400000|2021-08-25 08:00:00|4342.33|4342.33|4351.85|4351.85|4353.51|4353.51|4339.94|4339.94|0
1629882000000|2021-08-25 09:00:00|4351.59|4351.59|4340.35|4340.35|4352.1|4352.1|4338.98|4338.98|0
1629885600000|2021-08-25 10:00:00|4339.11|4339.11|4333.02|4333.02|4342.56|4342.56|4331.52|4331.52|0
1629889200000|2021-08-25 11:00:00|4332.84|4332.84|4338.68|4338.68|4338.68|4338.68|4320.45|4320.45|0
1629892800000|2021-08-25 12:00:00|4338.93|4338.93|4349.62|4349.62|4351.36|4351.36|4333.35|4333.35|0
1629896400000|2021-08-25 13:00:00|4350.86|4350.86|4345.01|4345.01|4360.46|4360.46|4343.85|4343.85|0
1629900000000|2021-08-25 14:00:00|4344.84|4344.84|4344.35|4344.35|4348.05|4348.05|4336.28|4336.28|0
1629903600000|2021-08-25 15:00:00|4344.22|4344.22|4344.06|4344.06|4350.8|4350.8|4341.2|4341.2|0
1629961200000|2021-08-26 07:00:00|4320.48|4320.48|4362.63|4362.63|4365.46|4365.46|4317.02|4317.02|0
1629964800000|2021-08-26 08:00:00|4360.15|4360.15|4363.55|4363.55|4367.26|4367.26|4355.97|4355.97|0
1629968400000|2021-08-26 09:00:00|4361.07|4361.07|4360.18|4360.18|4363.43|4363.43|4346.02|4346.02|0
1629972000000|2021-08-26 10:00:00|4360.44|4360.44|4363.54|4363.54|4370.95|4370.95|4353.45|4353.45|0
1629975600000|2021-08-26 11:00:00|4364.77|4364.77|4368.04|4368.04|4370.46|4370.46|4357.18|4357.18|0
1629979200000|2021-08-26 12:00:00|4366.8|4366.8|4365.12|4365.12|4371.61|4371.61|4361.91|4361.91|0
1629982800000|2021-08-26 13:00:00|4366.36|4366.36|4369.55|4369.55|4377.49|4377.49|4361.75|4361.75|0
1629986400000|2021-08-26 14:00:00|4368.31|4368.31|4353.84|4353.84|4369.72|4369.72|4348.38|4348.38|0
1629990000000|2021-08-26 15:00:00|4352.6|4352.6|4365.24|4365.24|4367.63|4367.63|4352.35|4352.35|0
1630047600000|2021-08-27 07:00:00|4354.09|4354.09|4357.14|4357.14|4375.63|4375.63|4353.07|4353.07|0
1630051200000|2021-08-27 08:00:00|4360.86|4360.86|4370.05|4370.05|4373.81|4373.81|4360.86|4360.86|0
1630054800000|2021-08-27 09:00:00|4371.29|4371.29|4370.82|4370.82|4377.52|4377.52|4366.17|4366.17|0
1630058400000|2021-08-27 10:00:00|4370.95|4370.95|4377.59|4377.59|4379.59|4379.59|4368.32|4368.32|0
1630062000000|2021-08-27 11:00:00|4376.35|4376.35|4365.97|4365.97|4382.23|4382.23|4365.97|4365.97|0
1630065600000|2021-08-27 12:00:00|4365.71|4365.71|4362.38|4362.38|4372.71|4372.71|4362.04|4362.04|0
1630069200000|2021-08-27 13:00:00|4361.14|4361.14|4369.68|4369.68|4372.03|4372.03|4361.14|4361.14|0
1630072800000|2021-08-27 14:00:00|4369.55|4369.55|4366.82|4366.82|4371.69|4371.69|4361.56|4361.56|0
1630076400000|2021-08-27 15:00:00|4365.59|4365.59|4374.03|4374.03|4374.36|4374.36|4365.49|4365.49|0
1630393200000|2021-08-31 07:00:00|4406.31|4406.31|4456.08|4456.08|4456.08|4456.08|4406.31|4406.31|0
1630396800000|2021-08-31 08:00:00|4456.58|4456.58|4431.42|4431.42|4460.94|4460.94|4430.94|4430.94|0
1630400400000|2021-08-31 09:00:00|4430.91|4430.91|4439.71|4439.71|4448.72|4448.72|4430.91|4430.91|0
1630404000000|2021-08-31 10:00:00|4438.47|4438.47|4419.55|4419.55|4438.72|4438.72|4411.89|4411.89|0
1630407600000|2021-08-31 11:00:00|4420.79|4420.79|4427.74|4427.74|4434.01|4434.01|4413.02|4413.02|0
1630411200000|2021-08-31 12:00:00|4427.61|4427.61|4424.52|4424.52|4435.7|4435.7|4422.02|4422.02|0
1630414800000|2021-08-31 13:00:00|4424.9|4424.9|4420.87|4420.87|4435.92|4435.92|4413.66|4413.66|0
1630418400000|2021-08-31 14:00:00|4419.63|4419.63|4428.09|4428.09|4428.52|4428.52|4416.05|4416.05|0
1630422000000|2021-08-31 15:00:00|4427.96|4427.96|4428.55|4428.55|4432.39|4432.39|4423.89|4423.89|0
1630479600000|2021-09-01 07:00:00|4472.35|4472.35|4469.64|4469.64|4490.65|4490.65|4455.71|4455.71|0
1630483200000|2021-09-01 08:00:00|4469.9|4469.9|4476.81|4476.81|4483.3|4483.3|4457.18|4457.18|0
1630486800000|2021-09-01 09:00:00|4476.64|4476.64|4474.99|4474.99|4483.68|4483.68|4469.02|4469.02|0
1630490400000|2021-09-01 10:00:00|4474.87|4474.87|4478.62|4478.62|4478.62|4478.62|4462.82|4462.82|0
1630494000000|2021-09-01 11:00:00|4478.74|4478.74|4472.09|4472.09|4479.98|4479.98|4470.04|4470.04|0
1630497600000|2021-09-01 12:00:00|4472.27|4472.27|4459.66|4459.66|4480.81|4480.81|4454.95|4454.95|0
1630501200000|2021-09-01 13:00:00|4458.42|4458.42|4458.37|4458.37|4470.21|4470.21|4453.04|4453.04|0
1630504800000|2021-09-01 14:00:00|4458.25|4458.25|4459.78|4459.78|4461.7|4461.7|4439.82|4439.82|0
1630508400000|2021-09-01 15:00:00|4459.53|4459.53|4463.36|4463.36|4466.1|4466.1|4455.19|4455.19|0
1630566000000|2021-09-02 07:00:00|4491.87|4491.87|4515.94|4515.94|4516.89|4516.89|4489.44|4489.44|0
1630569600000|2021-09-02 08:00:00|4517.18|4517.18|4489.95|4489.95|4518.46|4518.46|4484.81|4484.81|0
1630573200000|2021-09-02 09:00:00|4491.19|4491.19|4493.8|4493.8|4503.36|4503.36|4485.36|4485.36|0
1630576800000|2021-09-02 10:00:00|4493.55|4493.55|4486.84|4486.84|4495.42|4495.42|4485.48|4485.48|0
1630580400000|2021-09-02 11:00:00|4488.08|4488.08|4488.37|4488.37|4494.65|4494.65|4486.59|4486.59|0
1630584000000|2021-09-02 12:00:00|4488.5|4488.5|4490.29|4490.29|4494.49|4494.49|4487.41|4487.41|0
1630587600000|2021-09-02 13:00:00|4490.55|4490.55|4489.86|4489.86|4498.5|4498.5|4486.51|4486.51|0
1630591200000|2021-09-02 14:00:00|4490.24|4490.24|4505.41|4505.41|4507.62|4507.62|4482.65|4482.65|0
1630594800000|2021-09-02 15:00:00|4504.17|4504.17|4512.4|4512.4|4512.4|4512.4|4501.3|4501.3|0
1630652400000|2021-09-03 07:00:00|4476.85|4476.85|4499.28|4499.28|4499.62|4499.62|4472.06|4472.06|0
1630656000000|2021-09-03 08:00:00|4498.04|4498.04|4495.56|4495.56|4504.36|4504.36|4491.81|4491.81|0
1630659600000|2021-09-03 09:00:00|4495.43|4495.43|4480.05|4480.05|4497.88|4497.88|4479.93|4479.93|0
1630663200000|2021-09-03 10:00:00|4480.31|4480.31|4497.63|4497.63|4498.7|4498.7|4480.01|4480.01|0
1630666800000|2021-09-03 11:00:00|4497.97|4497.97|4491.8|4491.8|4501.14|4501.14|4491.17|4491.17|0
1630670400000|2021-09-03 12:00:00|4491.67|4491.67|4482.18|4482.18|4492.66|4492.66|4477.56|4477.56|0
1630674000000|2021-09-03 13:00:00|4483.42|4483.42|4457.31|4457.31|4486.4|4486.4|4450.73|4450.73|0
1630677600000|2021-09-03 14:00:00|4456.07|4456.07|4464.22|4464.22|4474.25|4474.25|4450.1|4450.1|0
1630681200000|2021-09-03 15:00:00|4463.97|4463.97|4469.34|4469.34|4472.07|4472.07|4462.59|4462.59|0
1630911600000|2021-09-06 07:00:00|4496.99|4496.99|4498.51|4498.51|4501.59|4501.59|4488.4|4488.4|0
1630915200000|2021-09-06 08:00:00|4497.27|4497.27|4495.02|4495.02|4499.45|4499.45|4491.29|4491.29|0
1630918800000|2021-09-06 09:00:00|4494.77|4494.77|4495.13|4495.13|4500.08|4500.08|4483.18|4483.18|0
1630922400000|2021-09-06 10:00:00|4493.89|4493.89|4503.42|4503.42|4510.18|4510.18|4493.89|4493.89|0
1630926000000|2021-09-06 11:00:00|4504.66|4504.66|4507.73|4507.73|4512.03|4512.03|4502.12|4502.12|0
1630929600000|2021-09-06 12:00:00|4507.47|4507.47|4519.67|4519.67|4519.93|4519.93|4505.25|4505.25|0
1630933200000|2021-09-06 13:00:00|4519.79|4519.79|4506.34|4506.34|4519.79|4519.79|4502.78|4502.78|0
1630936800000|2021-09-06 14:00:00|4510.06|4510.06|4500.89|4500.89|4510.06|4510.06|4498.67|4498.67|0
1630940400000|2021-09-06 15:00:00|4501.27|4501.27|4498.38|4498.38|4502.38|4502.38|4493.38|4493.38|0
1630998000000|2021-09-07 07:00:00|4480.8|4480.8|4487.97|4487.97|4489.42|4489.42|4476.06|4476.06|0
1631001600000|2021-09-07 08:00:00|4487.59|4487.59|4487.24|4487.24|4494.66|4494.66|4481.69|4481.69|0
1631005200000|2021-09-07 09:00:00|4486|4486|4489.89|4489.89|4491.13|4491.13|4476.35|4476.35|0
1631008800000|2021-09-07 10:00:00|4488.65|4488.65|4484.11|4484.11|4490.9|4490.9|4481.29|4481.29|0
1631012400000|2021-09-07 11:00:00|4484.24|4484.24|4500.53|4500.53|4501.31|4501.31|4484.24|4484.24|0
1631016000000|2021-09-07 12:00:00|4500.28|4500.28|4506.23|4506.23|4511.34|4511.34|4497.93|4497.93|0
1631019600000|2021-09-07 13:00:00|4507.47|4507.47|4502.44|4502.44|4510.33|4510.33|4495.05|4495.05|0
1631023200000|2021-09-07 14:00:00|4502.06|4502.06|4515.68|4515.68|4517.39|4517.39|4497.95|4497.95|0
1631026800000|2021-09-07 15:00:00|4515.81|4515.81|4512.27|4512.27|4517.64|4517.64|4510.81|4510.81|0
1631084400000|2021-09-08 07:00:00|4475.41|4475.41|4465.68|4465.68|4484.19|4484.19|4464.44|4464.44|0
1631088000000|2021-09-08 08:00:00|4463.2|4463.2|4451.15|4451.15|4466.24|4466.24|4446.82|4446.82|0
1631091600000|2021-09-08 09:00:00|4448.67|4448.67|4448.74|4448.74|4449.15|4449.15|4430.06|4430.06|0
1631095200000|2021-09-08 10:00:00|4448.87|4448.87|4445.8|4445.8|4450.88|4450.88|4443.63|4443.63|0
1631098800000|2021-09-08 11:00:00|4445.67|4445.67|4464.85|4464.85|4465.87|4465.87|4445.42|4445.42|0
1631102400000|2021-09-08 12:00:00|4464.6|4464.6|4453.5|4453.5|4468.82|4468.82|4449.23|4449.23|0
1631106000000|2021-09-08 13:00:00|4452.27|4452.27|4452.09|4452.09|4463.09|4463.09|4444.66|4444.66|0
1631109600000|2021-09-08 14:00:00|4453.33|4453.33|4453.55|4453.55|4469.67|4469.67|4436.92|4436.92|0
1631113200000|2021-09-08 15:00:00|4452.31|4452.31|4457.6|4457.6|4460.88|4460.88|4452.31|4452.31|0
1631170800000|2021-09-09 07:00:00|4439.34|4439.34|4441.09|4441.09|4469.46|4469.46|4434.3|4434.3|0
1631174400000|2021-09-09 08:00:00|4443.57|4443.57|4435.04|4435.04|4453.57|4453.57|4432.82|4432.82|0
1631178000000|2021-09-09 09:00:00|4435.3|4435.3|4442.52|4442.52|4451.69|4451.69|4430.96|4430.96|0
1631181600000|2021-09-09 10:00:00|4442.39|4442.39|4444.69|4444.69|4451.01|4451.01|4437.92|4437.92|0
1631185200000|2021-09-09 11:00:00|4444.94|4444.94|4450.44|4450.44|4452.11|4452.11|4435.73|4435.73|0
1631188800000|2021-09-09 12:00:00|4449.2|4449.2|4442.05|4442.05|4449.42|4449.42|4431.3|4431.3|0
1631192400000|2021-09-09 13:00:00|4440.81|4440.81|4437.85|4437.85|4445.58|4445.58|4429.53|4429.53|0
1631196000000|2021-09-09 14:00:00|4438.11|4438.11|4451.43|4451.43|4454.87|4454.87|4437.22|4437.22|0
1631199600000|2021-09-09 15:00:00|4452.67|4452.67|4447.33|4447.33|4454.49|4454.49|4443.66|4443.66|0
1631257200000|2021-09-10 07:00:00|4480.32|4480.32|4490.83|4490.83|4505.23|4505.23|4477.55|4477.55|0
1631260800000|2021-09-10 08:00:00|4489.59|4489.59|4496.48|4496.48|4497.77|4497.77|4479.76|4479.76|0
1631264400000|2021-09-10 09:00:00|4496.73|4496.73|4503.53|4503.53|4505.49|4505.49|4493.23|4493.23|0
1631268000000|2021-09-10 10:00:00|4503.91|4503.91|4498.55|4498.55|4519.79|4519.79|4498.55|4498.55|0
1631271600000|2021-09-10 11:00:00|4498.67|4498.67|4499.69|4499.69|4504.13|4504.13|4496.88|4496.88|0
1631275200000|2021-09-10 12:00:00|4498.45|4498.45|4508.5|4508.5|4509.83|4509.83|4497.51|4497.51|0
1631278800000|2021-09-10 13:00:00|4507.26|4507.26|4510.47|4510.47|4524.01|4524.01|4504.88|4504.88|0
1631282400000|2021-09-10 14:00:00|4510.34|4510.34|4486.68|4486.68|4510.34|4510.34|4474.64|4474.64|0
1631286000000|2021-09-10 15:00:00|4485.44|4485.44|4491.46|4491.46|4517.82|4517.82|4484.17|4484.17|0
1631516400000|2021-09-13 07:00:00|4491.16|4491.16|4502.04|4502.04|4507.15|4507.15|4491.04|4491.04|0
1631520000000|2021-09-13 08:00:00|4503.28|4503.28|4508.74|4508.74|4520.32|4520.32|4496.68|4496.68|0
1631523600000|2021-09-13 09:00:00|4508.87|4508.87|4514.97|4514.97|4519.57|4519.57|4508.87|4508.87|0
1631527200000|2021-09-13 10:00:00|4514.72|4514.72|4523.65|4523.65|4526|4526|4514.72|4514.72|0
1631530800000|2021-09-13 11:00:00|4523.91|4523.91|4530.28|4530.28|4531.23|4531.23|4523.53|4523.53|0
1631534400000|2021-09-13 12:00:00|4530.53|4530.53|4537.88|4537.88|4538.01|4538.01|4528.3|4528.3|0
1631538000000|2021-09-13 13:00:00|4538.14|4538.14|4519.86|4519.86|4544.82|4544.82|4514.9|4514.9|0
1631541600000|2021-09-13 14:00:00|4519.73|4519.73|4516.8|4516.8|4523.45|4523.45|4511.19|4511.19|0
1631545200000|2021-09-13 15:00:00|4518.04|4518.04|4513.46|4513.46|4518.17|4518.17|4501.35|4501.35|0
1631602800000|2021-09-14 07:00:00|4570.86|4570.86|4569.27|4569.27|4593.12|4593.12|4549.95|4549.95|0
1631606400000|2021-09-14 08:00:00|4569.4|4569.4|4571.7|4571.7|4578.11|4578.11|4561.41|4561.41|0
1631610000000|2021-09-14 09:00:00|4571.83|4571.83|4567.04|4567.04|4577.69|4577.69|4561.34|4561.34|0
1631613600000|2021-09-14 10:00:00|4567.17|4567.17|4567.3|4567.3|4574.21|4574.21|4566.83|4566.83|0
1631617200000|2021-09-14 11:00:00|4567.81|4567.81|4540.65|4540.65|4569.3|4569.3|4538.29|4538.29|0
1631620800000|2021-09-14 12:00:00|4540.3|4540.3|4549.11|4549.11|4559.83|4559.83|4538.68|4538.68|0
1631624400000|2021-09-14 13:00:00|4548.98|4548.98|4560.1|4560.1|4564.45|4564.45|4547.74|4547.74|0
1631628000000|2021-09-14 14:00:00|4558.86|4558.86|4517.89|4517.89|4558.86|4558.86|4515.92|4515.92|0
1631631600000|2021-09-14 15:00:00|4517.77|4517.77|4527.94|4527.94|4529.04|4529.04|4516.78|4516.78|0
1631689200000|2021-09-15 07:00:00|4509.38|4509.38|4513.75|4513.75|4524.34|4524.34|4506.32|4506.32|0
1631692800000|2021-09-15 08:00:00|4513.5|4513.5|4509.53|4509.53|4518.84|4518.84|4502.18|4502.18|0
1631696400000|2021-09-15 09:00:00|4509.66|4509.66|4520.66|4520.66|4523.74|4523.74|4509.66|4509.66|0
1631700000000|2021-09-15 10:00:00|4523.14|4523.14|4528.88|4528.88|4537.25|4537.25|4512.64|4512.64|0
1631703600000|2021-09-15 11:00:00|4529|4529|4535.92|4535.92|4540.53|4540.53|4529|4529|0
1631707200000|2021-09-15 12:00:00|4535.79|4535.79|4521.19|4521.19|4535.79|4535.79|4504.59|4504.59|0
1631710800000|2021-09-15 13:00:00|4521.02|4521.02|4512.61|4512.61|4523.88|4523.88|4508.46|4508.46|0
1631714400000|2021-09-15 14:00:00|4512.35|4512.35|4513.41|4513.41|4528.92|4528.92|4509.08|4509.08|0
1631718000000|2021-09-15 15:00:00|4514.65|4514.65|4515.07|4515.07|4519.9|4519.9|4512.98|4512.98|0
1631775600000|2021-09-16 07:00:00|4627.1|4627.1|4592.15|4592.15|4644.84|4644.84|4590.01|4590.01|0
1631779200000|2021-09-16 08:00:00|4589.67|4589.67|4641.79|4641.79|4650.37|4650.37|4589.67|4589.67|0
1631782800000|2021-09-16 09:00:00|4643.03|4643.03|4669.39|4669.39|4676.99|4676.99|4642.78|4642.78|0
1631786400000|2021-09-16 10:00:00|4670.63|4670.63|4679.43|4679.43|4692.42|4692.42|4670.28|4670.28|0
1631790000000|2021-09-16 11:00:00|4680.67|4680.67|4674.03|4674.03|4684.01|4684.01|4663.5|4663.5|0
1631793600000|2021-09-16 12:00:00|4672.79|4672.79|4701.8|4701.8|4704.41|4704.41|4671.3|4671.3|0
1631797200000|2021-09-16 13:00:00|4701.93|4701.93|4709.81|4709.81|4727.19|4727.19|4700.49|4700.49|0
1631800800000|2021-09-16 14:00:00|4709.68|4709.68|4743.33|4743.33|4754.24|4754.24|4701.09|4701.09|0
1631804400000|2021-09-16 15:00:00|4742.09|4742.09|4734.13|4734.13|4743.92|4743.92|4730.03|4730.03|0
1631862000000|2021-09-17 07:00:00|4750.65|4750.65|4693.61|4693.61|4754.37|4754.37|4687.82|4687.82|0
1631865600000|2021-09-17 08:00:00|4694.85|4694.85|4657.12|4657.12|4697.23|4697.23|4631.54|4631.54|0
1631869200000|2021-09-17 09:00:00|4656.86|4656.86|4644.49|4644.49|4665.13|4665.13|4626.33|4626.33|0
1631872800000|2021-09-17 10:00:00|4644.62|4644.62|4630.49|4630.49|4644.62|4644.62|4602.87|4602.87|0
1631876400000|2021-09-17 11:00:00|4630.36|4630.36|4590.29|4590.29|4645.61|4645.61|4586.58|4586.58|0
1631880000000|2021-09-17 12:00:00|4592.77|4592.77|4635.76|4635.76|4635.76|4635.76|4590.04|4590.04|0
1631883600000|2021-09-17 13:00:00|4637|4637|4623.44|4623.44|4648.54|4648.54|4613.32|4613.32|0
1631887200000|2021-09-17 14:00:00|4623.26|4623.26|4592.1|4592.1|4624.42|4624.42|4590.23|4590.23|0
1631890800000|2021-09-17 15:00:00|4591.85|4591.85|4586.32|4586.32|4599.96|4599.96|4581.36|4581.36|0
1632121200000|2021-09-20 07:00:00|4530.59|4530.59|4474.36|4474.36|4530.59|4530.59|4474.36|4474.36|0
1632124800000|2021-09-20 08:00:00|4474.61|4474.61|4485.81|4485.81|4495.98|4495.98|4465.79|4465.79|0
1632128400000|2021-09-20 09:00:00|4485.56|4485.56|4448.82|4448.82|4485.56|4485.56|4444.93|4444.93|0
1632132000000|2021-09-20 10:00:00|4450.06|4450.06|4419.24|4419.24|4450.92|4450.92|4415.02|4415.02|0
1632135600000|2021-09-20 11:00:00|4419.12|4419.12|4435.78|4435.78|4440.78|4440.78|4414.82|4414.82|0
1632139200000|2021-09-20 12:00:00|4434.54|4434.54|4438.84|4438.84|4445.72|4445.72|4419.24|4419.24|0
1632142800000|2021-09-20 13:00:00|4442.55|4442.55|4450.14|4450.14|4452.27|4452.27|4424.72|4424.72|0
1632146400000|2021-09-20 14:00:00|4448.9|4448.9|4417.14|4417.14|4448.9|4448.9|4414.03|4414.03|0
1632150000000|2021-09-20 15:00:00|4415.9|4415.9|4419.53|4419.53|4422.3|4422.3|4403.38|4403.38|0
1632207600000|2021-09-21 07:00:00|4478.96|4478.96|4526.64|4526.64|4528.35|4528.35|4475.64|4475.64|0
1632211200000|2021-09-21 08:00:00|4525.4|4525.4|4495.56|4495.56|4532.49|4532.49|4495|4495|0
1632214800000|2021-09-21 09:00:00|4496.8|4496.8|4489.53|4489.53|4499.43|4499.43|4486.38|4486.38|0
1632218400000|2021-09-21 10:00:00|4489.78|4489.78|4484.04|4484.04|4497.09|4497.09|4481.08|4481.08|0
1632222000000|2021-09-21 11:00:00|4483.87|4483.87|4486.1|4486.1|4489.68|4489.68|4481.65|4481.65|0
1632225600000|2021-09-21 12:00:00|4485.97|4485.97|4498.2|4498.2|4503.67|4503.67|4480.14|4480.14|0
1632229200000|2021-09-21 13:00:00|4497.95|4497.95|4498.43|4498.43|4512.09|4512.09|4486.03|4486.03|0
1632232800000|2021-09-21 14:00:00|4498.81|4498.81|4484.3|4484.3|4504.66|4504.66|4481.16|4481.16|0
1632236400000|2021-09-21 15:00:00|4484.04|4484.04|4485.23|4485.23|4491.89|4491.89|4479.73|4479.73|0
1632294000000|2021-09-22 07:00:00|4535.04|4535.04|4544.56|4544.56|4564.23|4564.23|4535.04|4535.04|0
1632297600000|2021-09-22 08:00:00|4539.6|4539.6|4553.55|4553.55|4563.1|4563.1|4539.6|4539.6|0
1632301200000|2021-09-22 09:00:00|4552.32|4552.32|4536.58|4536.58|4552.32|4552.32|4532.62|4532.62|0
1632304800000|2021-09-22 10:00:00|4537.82|4537.82|4544.31|4544.31|4544.61|4544.61|4532.4|4532.4|0
1632308400000|2021-09-22 11:00:00|4544.05|4544.05|4541.7|4541.7|4549.77|4549.77|4537.35|4537.35|0
1632312000000|2021-09-22 12:00:00|4542.08|4542.08|4561.41|4561.41|4565.42|4565.42|4541.96|4541.96|0
1632315600000|2021-09-22 13:00:00|4561.53|4561.53|4577.5|4577.5|4582.97|4582.97|4557.34|4557.34|0
1632319200000|2021-09-22 14:00:00|4578.74|4578.74|4581.47|4581.47|4601.38|4601.38|4567.76|4567.76|0
1632322800000|2021-09-22 15:00:00|4580.23|4580.23|4601.23|4601.23|4605.62|4605.62|4580.23|4580.23|0
1632380400000|2021-09-23 07:00:00|4617.17|4617.17|4621.12|4621.12|4638.99|4638.99|4615.49|4615.49|0
1632384000000|2021-09-23 08:00:00|4620.74|4620.74|4621.56|4621.56|4625.5|4625.5|4616.35|4616.35|0
1632387600000|2021-09-23 09:00:00|4621.39|4621.39|4606.79|4606.79|4629.12|4629.12|4600.6|4600.6|0
1632391200000|2021-09-23 10:00:00|4606.67|4606.67|4590.85|4590.85|4612.86|4612.86|4581.49|4581.49|0
1632394800000|2021-09-23 11:00:00|4588.37|4588.37|4576.88|4576.88|4593.03|4593.03|4575.34|4575.34|0
1632398400000|2021-09-23 12:00:00|4578.12|4578.12|4567.44|4567.44|4582.59|4582.59|4566.93|4566.93|0
1632402000000|2021-09-23 13:00:00|4566.2|4566.2|4565.98|4565.98|4579.81|4579.81|4559.54|4559.54|0
1632405600000|2021-09-23 14:00:00|4567.22|4567.22|4564.24|4564.24|4576.78|4576.78|4557.15|4557.15|0
1632409200000|2021-09-23 15:00:00|4564.07|4564.07|4562.49|4562.49|4569.45|4569.45|4561.25|4561.25|0
1632466800000|2021-09-24 07:00:00|4548.55|4548.55|4531.07|4531.07|4559.32|4559.32|4529.83|4529.83|0
1632470400000|2021-09-24 08:00:00|4530.82|4530.82|4563.94|4563.94|4563.94|4563.94|4525.82|4525.82|0
1632474000000|2021-09-24 09:00:00|4562.7|4562.7|4535.97|4535.97|4564.21|4564.21|4535.97|4535.97|0
1632477600000|2021-09-24 10:00:00|4537.21|4537.21|4529.47|4529.47|4538.61|4538.61|4529.34|4529.34|0
1632481200000|2021-09-24 11:00:00|4529.6|4529.6|4513.28|4513.28|4530.31|4530.31|4513.28|4513.28|0
1632484800000|2021-09-24 12:00:00|4512.04|4512.04|4507.89|4507.89|4514.3|4514.3|4499.95|4499.95|0
1632488400000|2021-09-24 13:00:00|4507.77|4507.77|4532.57|4532.57|4532.91|4532.91|4507.77|4507.77|0
1632492000000|2021-09-24 14:00:00|4532.31|4532.31|4527.66|4527.66|4540.95|4540.95|4527.02|4527.02|0
1632495600000|2021-09-24 15:00:00|4526.42|4526.42|4516.89|4516.89|4530.64|4530.64|4513.52|4513.52|0
1632726000000|2021-09-27 07:00:00|4534.67|4534.67|4463.47|4463.47|4537.15|4537.15|4458.64|4458.64|0
1632729600000|2021-09-27 08:00:00|4463.72|4463.72|4423.48|4423.48|4464.58|4464.58|4419.06|4419.06|0
1632733200000|2021-09-27 09:00:00|4423.22|4423.22|4400.07|4400.07|4424.97|4424.97|4389.71|4389.71|0
1632736800000|2021-09-27 10:00:00|4400.58|4400.58|4403.93|4403.93|4416.13|4416.13|4395.78|4395.78|0
1632740400000|2021-09-27 11:00:00|4402.69|4402.69|4400.23|4400.23|4413.77|4413.77|4400.23|4400.23|0
1632744000000|2021-09-27 12:00:00|4400.11|4400.11|4404.61|4404.61|4411.79|4411.79|4395.28|4395.28|0
1632747600000|2021-09-27 13:00:00|4403.37|4403.37|4418.31|4418.31|4418.31|4418.31|4391.92|4391.92|0
1632751200000|2021-09-27 14:00:00|4417.07|4417.07|4434.31|4434.31|4442.2|4442.2|4408.03|4408.03|0
1632754800000|2021-09-27 15:00:00|4433.08|4433.08|4439.33|4439.33|4450.75|4450.75|4433.08|4433.08|0
1632812400000|2021-09-28 07:00:00|4392.19|4392.19|4360.4|4360.4|4396.91|4396.91|4355.74|4355.74|0
1632816000000|2021-09-28 08:00:00|4359.16|4359.16|4370.04|4370.04|4376.22|4376.22|4335.52|4335.52|0
1632819600000|2021-09-28 09:00:00|4369.91|4369.91|4349.21|4349.21|4381.45|4381.45|4346|4346|0
1632823200000|2021-09-28 10:00:00|4349.09|4349.09|4344.11|4344.11|4352.93|4352.93|4328.09|4328.09|0
1632826800000|2021-09-28 11:00:00|4344.49|4344.49|4327.71|4327.71|4345.73|4345.73|4320.86|4320.86|0
1632830400000|2021-09-28 12:00:00|4326.47|4326.47|4339.57|4339.57|4348.96|4348.96|4322.24|4322.24|0
1632834000000|2021-09-28 13:00:00|4340.81|4340.81|4340.72|4340.72|4364.19|4364.19|4324.89|4324.89|0
1632837600000|2021-09-28 14:00:00|4340.59|4340.59|4356.27|4356.27|4360.67|4360.67|4311.59|4311.59|0
1632841200000|2021-09-28 15:00:00|4357.51|4357.51|4356.03|4356.03|4358.33|4358.33|4347.41|4347.41|0
1632898800000|2021-09-29 07:00:00|4409.55|4409.55|4421.68|4421.68|4428.5|4428.5|4392.94|4392.94|0
1632902400000|2021-09-29 08:00:00|4424.16|4424.16|4407.1|4407.1|4426.03|4426.03|4387.21|4387.21|0
1632906000000|2021-09-29 09:00:00|4408.46|4408.46|4403.75|4403.75|4414.49|4414.49|4395.55|4395.55|0
1632909600000|2021-09-29 10:00:00|4403.11|4403.11|4412.02|4412.02|4422.36|4422.36|4401.54|4401.54|0
1632913200000|2021-09-29 11:00:00|4413.26|4413.26|4396.61|4396.61|4417.13|4417.13|4394.95|4394.95|0
1632916800000|2021-09-29 12:00:00|4397.85|4397.85|4393.26|4393.26|4404.48|4404.48|4386.68|4386.68|0
1632920400000|2021-09-29 13:00:00|4394.5|4394.5|4342.55|4342.55|4397.25|4397.25|4342.55|4342.55|0
1632924000000|2021-09-29 14:00:00|4343.79|4343.79|4338.47|4338.47|4345.27|4345.27|4327.23|4327.23|0
1632927600000|2021-09-29 15:00:00|4339.71|4339.71|4340.09|4340.09|4346.15|4346.15|4337.32|4337.32|0
1632985200000|2021-09-30 07:00:00|4368.99|4368.99|4372.14|4372.14|4388.97|4388.97|4365.05|4365.05|0
1632988800000|2021-09-30 08:00:00|4374.62|4374.62|4362.49|4362.49|4375.47|4375.47|4346.61|4346.61|0
1632992400000|2021-09-30 09:00:00|4362.66|4362.66|4334.5|4334.5|4364.28|4364.28|4325.67|4325.67|0
1632996000000|2021-09-30 10:00:00|4335.74|4335.74|4323.17|4323.17|4343.11|4343.11|4322.28|4322.28|0
1632999600000|2021-09-30 11:00:00|4323.04|4323.04|4320.74|4320.74|4326.29|4326.29|4308.24|4308.24|0
1633003200000|2021-09-30 12:00:00|4320.87|4320.87|4312.02|4312.02|4340.02|4340.02|4309.55|4309.55|0
1633006800000|2021-09-30 13:00:00|4311.77|4311.77|4309.54|4309.54|4324.32|4324.32|4296.18|4296.18|0
1633010400000|2021-09-30 14:00:00|4309.42|4309.42|4288.28|4288.28|4310.4|4310.4|4280.08|4280.08|0
1633014000000|2021-09-30 15:00:00|4287.04|4287.04|4300.09|4300.09|4301.16|4301.16|4282.44|4282.44|0
1633071600000|2021-10-01 07:00:00|4240.25|4240.25|4289.21|4289.21|4294.52|4294.52|4240.25|4240.25|0
1633075200000|2021-10-01 08:00:00|4291.69|4291.69|4272.35|4272.35|4291.69|4291.69|4258.13|4258.13|0
1633078800000|2021-10-01 09:00:00|4273.59|4273.59|4294.65|4294.65|4296.55|4296.55|4272.35|4272.35|0
1633082400000|2021-10-01 10:00:00|4294.78|4294.78|4287.43|4287.43|4304.02|4304.02|4275.29|4275.29|0
1633086000000|2021-10-01 11:00:00|4285.94|4285.94|4296.38|4296.38|4302.3|4302.3|4285.81|4285.81|0
1633089600000|2021-10-01 12:00:00|4297.61|4297.61|4284.04|4284.04|4306.72|4306.72|4282.73|4282.73|0
1633093200000|2021-10-01 13:00:00|4285.28|4285.28|4270.5|4270.5|4289.82|4289.82|4258.1|4258.1|0
1633096800000|2021-10-01 14:00:00|4270.67|4270.67|4269.96|4269.96|4274.33|4274.33|4256.43|4256.43|0
1633100400000|2021-10-01 15:00:00|4268.72|4268.72|4267.97|4267.97|4285.52|4285.52|4267.72|4267.72|0
1633935600000|2021-10-11 07:00:00|4218.82|4218.82|4176.01|4176.01|4219.55|4219.55|4173.96|4173.96|0
1633939200000|2021-10-11 08:00:00|4178.49|4178.49|4196.56|4196.56|4203.65|4203.65|4178.49|4178.49|0
1633942800000|2021-10-11 09:00:00|4196.69|4196.69|4183.74|4183.74|4206.49|4206.49|4183.74|4183.74|0
1633946400000|2021-10-11 10:00:00|4183.99|4183.99|4170.93|4170.93|4191.69|4191.69|4170.93|4170.93|0
1633950000000|2021-10-11 11:00:00|4170.68|4170.68|4147.2|4147.2|4181.24|4181.24|4145.53|4145.53|0
1633953600000|2021-10-11 12:00:00|4147.07|4147.07|4175.92|4175.92|4183.43|4183.43|4142.42|4142.42|0
1633957200000|2021-10-11 13:00:00|4176.04|4176.04|4197.42|4197.42|4203.61|4203.61|4175.87|4175.87|0
1633960800000|2021-10-11 14:00:00|4197.59|4197.59|4214.67|4214.67|4220.7|4220.7|4197.03|4197.03|0
1633964400000|2021-10-11 15:00:00|4215.91|4215.91|4214.91|4214.91|4221.03|4221.03|4211.89|4211.89|0
1634022000000|2021-10-12 07:00:00|4205.88|4205.88|4205.66|4205.66|4220.47|4220.47|4192.97|4192.97|0
1634025600000|2021-10-12 08:00:00|4204.42|4204.42|4221.76|4221.76|4223|4223|4191.7|4191.7|0
1634029200000|2021-10-12 09:00:00|4225.48|4225.48|4241.04|4241.04|4249.38|4249.38|4224.57|4224.57|0
1634032800000|2021-10-12 10:00:00|4240.35|4240.35|4242.52|4242.52|4248.21|4248.21|4235.83|4235.83|0
1634036400000|2021-10-12 11:00:00|4242.69|4242.69|4234.14|4234.14|4250.1|4250.1|4233.97|4233.97|0
1634040000000|2021-10-12 12:00:00|4233.76|4233.76|4244.14|4244.14|4250.42|4250.42|4227.38|4227.38|0
1634043600000|2021-10-12 13:00:00|4244.27|4244.27|4213.21|4213.21|4245.63|4245.63|4213.21|4213.21|0
1634047200000|2021-10-12 14:00:00|4213.08|4213.08|4211.43|4211.43|4224.12|4224.12|4209.81|4209.81|0
1634050800000|2021-10-12 15:00:00|4212.67|4212.67|4227.4|4227.4|4229.05|4229.05|4212.67|4212.67|0
1634108400000|2021-10-13 07:00:00|4277.43|4277.43|4268.17|4268.17|4287.29|4287.29|4256.67|4256.67|0
1634112000000|2021-10-13 08:00:00|4269.41|4269.41|4344.8|4344.8|4345.84|4345.84|4269.41|4269.41|0
1634115600000|2021-10-13 09:00:00|4346.04|4346.04|4331.2|4331.2|4357.1|4357.1|4327.4|4327.4|0
1634119200000|2021-10-13 10:00:00|4328.72|4328.72|4339.04|4339.04|4344.8|4344.8|4318.69|4318.69|0
1634122800000|2021-10-13 11:00:00|4339.17|4339.17|4313.38|4313.38|4342.89|4342.89|4312.69|4312.69|0
1634126400000|2021-10-13 12:00:00|4313.72|4313.72|4321.62|4321.62|4329.01|4329.01|4312.77|4312.77|0
1634130000000|2021-10-13 13:00:00|4321.5|4321.5|4344.32|4344.32|4361.74|4361.74|4321.12|4321.12|0
1634133600000|2021-10-13 14:00:00|4344.45|4344.45|4335.82|4335.82|4344.62|4344.62|4323.9|4323.9|0
1634137200000|2021-10-13 15:00:00|4337.06|4337.06|4334.2|4334.2|4342.7|4342.7|4334.2|4334.2|0
1634194800000|2021-10-14 07:00:00|4371.98|4371.98|4381.56|4381.56|4389.48|4389.48|4368.73|4368.73|0
1634198400000|2021-10-14 08:00:00|4382.8|4382.8|4386.38|4386.38|4397.88|4397.88|4378.62|4378.62|0
1634202000000|2021-10-14 09:00:00|4387.62|4387.62|4379.83|4379.83|4391.06|4391.06|4368.85|4368.85|0
1634205600000|2021-10-14 10:00:00|4379.7|4379.7|4362.93|4362.93|4383.63|4383.63|4361.69|4361.69|0
1634209200000|2021-10-14 11:00:00|4361.69|4361.69|4352.75|4352.75|4362.93|4362.93|4350.14|4350.14|0
1634212800000|2021-10-14 12:00:00|4352.92|4352.92|4364.08|4364.08|4366.43|4366.43|4352.75|4352.75|0
1634216400000|2021-10-14 13:00:00|4364.34|4364.34|4376.01|4376.01|4380.97|4380.97|4361.3|4361.3|0
1634220000000|2021-10-14 14:00:00|4377.25|4377.25|4385.27|4385.27|4386.77|4386.77|4369.13|4369.13|0
1634223600000|2021-10-14 15:00:00|4385.1|4385.1|4407.36|4407.36|4407.48|4407.48|4384.24|4384.24|0
1634281200000|2021-10-15 07:00:00|4427.68|4427.68|4439.22|4439.22|4443.03|4443.03|4418.96|4418.96|0
1634284800000|2021-10-15 08:00:00|4438.72|4438.72|4443.25|4443.25|4459.46|4459.46|4438.34|4438.34|0
1634288400000|2021-10-15 09:00:00|4443|4443|4464.84|4464.84|4466.43|4466.43|4438.97|4438.97|0
1634292000000|2021-10-15 10:00:00|4464.97|4464.97|4461.86|4461.86|4474.38|4474.38|4455.36|4455.36|0
1634295600000|2021-10-15 11:00:00|4464.34|4464.34|4470.53|4470.53|4478.38|4478.38|4462.24|4462.24|0
1634299200000|2021-10-15 12:00:00|4471.77|4471.77|4467.17|4467.17|4474.83|4474.83|4464.62|4464.62|0
1634302800000|2021-10-15 13:00:00|4465.93|4465.93|4467.46|4467.46|4468.7|4468.7|4456.15|4456.15|0
1634306400000|2021-10-15 14:00:00|4467.59|4467.59|4476.2|4476.2|4477.44|4477.44|4458.36|4458.36|0
1634310000000|2021-10-15 15:00:00|4477.44|4477.44|4487.03|4487.03|4501.64|4501.64|4476.2|4476.2|0
1634540400000|2021-10-18 07:00:00|4481.91|4481.91|4464.86|4464.86|4482.03|4482.03|4458.92|4458.92|0
1634544000000|2021-10-18 08:00:00|4463.62|4463.62|4454.31|4454.31|4474.38|4474.38|4442.08|4442.08|0
1634547600000|2021-10-18 09:00:00|4454.18|4454.18|4467.89|4467.89|4475.56|4475.56|4454.06|4454.06|0
1634551200000|2021-10-18 10:00:00|4467.77|4467.77|4452.67|4452.67|4469.01|4469.01|4448.49|4448.49|0
1634554800000|2021-10-18 11:00:00|4453.91|4453.91|4462.1|4462.1|4463.21|4463.21|4452.46|4452.46|0
1634558400000|2021-10-18 12:00:00|4463.34|4463.34|4461.2|4461.2|4471.71|4471.71|4459.11|4459.11|0
1634562000000|2021-10-18 13:00:00|4461.07|4461.07|4487.9|4487.9|4489.14|4489.14|4461.07|4461.07|0
1634565600000|2021-10-18 14:00:00|4490.38|4490.38|4476.36|4476.36|4490.38|4490.38|4461.19|4461.19|0
1634569200000|2021-10-18 15:00:00|4475.12|4475.12|4480.28|4480.28|4486.34|4486.34|4472.77|4472.77|0
1634626800000|2021-10-19 07:00:00|4500.4|4500.4|4508.04|4508.04|4513.38|4513.38|4482.04|4482.04|0
1634630400000|2021-10-19 08:00:00|4503.08|4503.08|4477.08|4477.08|4511.12|4511.12|4471.38|4471.38|0
1634634000000|2021-10-19 09:00:00|4478.32|4478.32|4488.81|4488.81|4502.99|4502.99|4475.69|4475.69|0
1634637600000|2021-10-19 10:00:00|4491.29|4491.29|4484.62|4484.62|4493.76|4493.76|4476.62|4476.62|0
1634641200000|2021-10-19 11:00:00|4483.38|4483.38|4484.03|4484.03|4488.51|4488.51|4478.94|4478.94|0
1634644800000|2021-10-19 12:00:00|4482.79|4482.79|4484.87|4484.87|4486.72|4486.72|4473.3|4473.3|0
1634648400000|2021-10-19 13:00:00|4483.64|4483.64|4458.89|4458.89|4488.5|4488.5|4457.66|4457.66|0
1634652000000|2021-10-19 14:00:00|4459.15|4459.15|4485.66|4485.66|4485.66|4485.66|4458.38|4458.38|0
1634655600000|2021-10-19 15:00:00|4485.4|4485.4|4482.12|4482.12|4491.39|4491.39|4480.63|4480.63|0
1634713200000|2021-10-20 07:00:00|4454.66|4454.66|4436.14|4436.14|4464.32|4464.32|4435.09|4435.09|0
1634716800000|2021-10-20 08:00:00|4435.25|4435.25|4463.08|4463.08|4464.8|4464.8|4435.25|4435.25|0
1634720400000|2021-10-20 09:00:00|4463.33|4463.33|4466.48|4466.48|4471.69|4471.69|4453.29|4453.29|0
1634724000000|2021-10-20 10:00:00|4468.95|4468.95|4474.47|4474.47|4484.46|4484.46|4465.84|4465.84|0
1634727600000|2021-10-20 11:00:00|4474.72|4474.72|4473.83|4473.83|4482.28|4482.28|4473.83|4473.83|0
1634731200000|2021-10-20 12:00:00|4472.59|4472.59|4463.35|4463.35|4481.19|4481.19|4463.35|4463.35|0
1634734800000|2021-10-20 13:00:00|4462.11|4462.11|4422.52|4422.52|4469.99|4469.99|4421.03|4421.03|0
1634738400000|2021-10-20 14:00:00|4423.76|4423.76|4442.65|4442.65|4458.41|4458.41|4423.76|4423.76|0
1634742000000|2021-10-20 15:00:00|4443.89|4443.89|4435.94|4435.94|4445.26|4445.26|4434.49|4434.49|0
1634799600000|2021-10-21 07:00:00|4414.16|4414.16|4427.9|4427.9|4435.11|4435.11|4411.05|4411.05|0
1634803200000|2021-10-21 08:00:00|4427.77|4427.77|4413.1|4413.1|4430.93|4430.93|4413.1|4413.1|0
1634806800000|2021-10-21 09:00:00|4412.97|4412.97|4423.58|4423.58|4436.35|4436.35|4412.97|4412.97|0
1634810400000|2021-10-21 10:00:00|4421.1|4421.1|4402.99|4402.99|4424.04|4424.04|4399.27|4399.27|0
1634814000000|2021-10-21 11:00:00|4403.16|4403.16|4398.37|4398.37|4409.6|4409.6|4398.11|4398.11|0
1634817600000|2021-10-21 12:00:00|4398.54|4398.54|4411.53|4411.53|4418.19|4418.19|4398.37|4398.37|0
1634821200000|2021-10-21 13:00:00|4411.36|4411.36|4418.58|4418.58|4418.71|4418.71|4403.84|4403.84|0
1634824800000|2021-10-21 14:00:00|4418.41|4418.41|4434.69|4434.69|4437.68|4437.68|4417.56|4417.56|0
1634828400000|2021-10-21 15:00:00|4435.93|4435.93|4419.96|4419.96|4439.65|4439.65|4419.96|4419.96|0
1634886000000|2021-10-22 07:00:00|4426.08|4426.08|4438.53|4438.53|4450.71|4450.71|4426.08|4426.08|0
1634889600000|2021-10-22 08:00:00|4441|4441|4456.73|4456.73|4461.39|4461.39|4431.06|4431.06|0
1634893200000|2021-10-22 09:00:00|4460.45|4460.45|4471.04|4471.04|4472.84|4472.84|4450.8|4450.8|0
1634896800000|2021-10-22 10:00:00|4470.66|4470.66|4475.73|4475.73|4485.65|4485.65|4470.53|4470.53|0
1634900400000|2021-10-22 11:00:00|4475.6|4475.6|4469.06|4469.06|4478.42|4478.42|4466.58|4466.58|0
1634904000000|2021-10-22 12:00:00|4468.93|4468.93|4456.04|4456.04|4470.71|4470.71|4455.62|4455.62|0
1634907600000|2021-10-22 13:00:00|4455.92|4455.92|4463.48|4463.48|4478.13|4478.13|4453.31|4453.31|0
1634911200000|2021-10-22 14:00:00|4463.6|4463.6|4450.44|4450.44|4464.46|4464.46|4447.79|4447.79|0
1634914800000|2021-10-22 15:00:00|4451.68|4451.68|4433.18|4433.18|4451.68|4451.68|4431.86|4431.86|0
1635145200000|2021-10-25 07:00:00|4436.27|4436.27|4437.18|4437.18|4443.9|4443.9|4418.62|4418.62|0
1635148800000|2021-10-25 08:00:00|4436.93|4436.93|4431.25|4431.25|4446.71|4446.71|4424.44|4424.44|0
1635152400000|2021-10-25 09:00:00|4428.77|4428.77|4437.27|4437.27|4438.64|4438.64|4428.58|4428.58|0
1635156000000|2021-10-25 10:00:00|4438.51|4438.51|4419.95|4419.95|4438.51|4438.51|4413.51|4413.51|0
1635159600000|2021-10-25 11:00:00|4418.71|4418.71|4417.78|4417.78|4421.7|4421.7|4411.75|4411.75|0
1635163200000|2021-10-25 12:00:00|4416.54|4416.54|4410.61|4410.61|4417.14|4417.14|4403.94|4403.94|0
1635166800000|2021-10-25 13:00:00|4413.34|4413.34|4419.74|4419.74|4424.8|4424.8|4410.88|4410.88|0
1635170400000|2021-10-25 14:00:00|4419.87|4419.87|4425.05|4425.05|4426.71|4426.71|4407.97|4407.97|0
1635174000000|2021-10-25 15:00:00|4425.18|4425.18|4428.93|4428.93|4431.54|4431.54|4421.46|4421.46|0
1635231600000|2021-10-26 07:00:00|4442.58|4442.58|4456.71|4456.71|4463.08|4463.08|4440.01|4440.01|0
1635235200000|2021-10-26 08:00:00|4455.47|4455.47|4481.77|4481.77|4485.34|4485.34|4455.47|4455.47|0
1635238800000|2021-10-26 09:00:00|4481.52|4481.52|4481.45|4481.45|4481.52|4481.52|4473.21|4473.21|0
1635242400000|2021-10-26 10:00:00|4482.69|4482.69|4469.4|4469.4|4486.88|4486.88|4467.29|4467.29|0
1635246000000|2021-10-26 11:00:00|4469.15|4469.15|4474.33|4474.33|4480.91|4480.91|4464.43|4464.43|0
1635249600000|2021-10-26 12:00:00|4475.19|4475.19|4484.41|4484.41|4491.37|4491.37|4475.06|4475.06|0
1635253200000|2021-10-26 13:00:00|4484.58|4484.58|4491.45|4491.45|4500.6|4500.6|4482.78|4482.78|0
1635256800000|2021-10-26 14:00:00|4491.57|4491.57|4491.06|4491.06|4495.33|4495.33|4487.22|4487.22|0
1635260400000|2021-10-26 15:00:00|4491.32|4491.32|4514.24|4514.24|4517.67|4517.67|4491.32|4491.32|0
1635318000000|2021-10-27 07:00:00|4519.88|4519.88|4516.33|4516.33|4529.14|4529.14|4512.49|4512.49|0
1635321600000|2021-10-27 08:00:00|4516.2|4516.2|4509.94|4509.94|4518.31|4518.31|4499.65|4499.65|0
1635325200000|2021-10-27 09:00:00|4509.82|4509.82|4521.88|4521.88|4537.98|4537.98|4506.32|4506.32|0
1635328800000|2021-10-27 10:00:00|4521.75|4521.75|4529.72|4529.72|4529.72|4529.72|4517.98|4517.98|0
1635332400000|2021-10-27 11:00:00|4528.48|4528.48|4516.38|4516.38|4529.73|4529.73|4516.38|4516.38|0
1635336000000|2021-10-27 12:00:00|4517.62|4517.62|4516.01|4516.01|4521.22|4521.22|4512.71|4512.71|0
1635339600000|2021-10-27 13:00:00|4517.25|4517.25|4511.81|4511.81|4519.99|4519.99|4503.53|4503.53|0
1635343200000|2021-10-27 14:00:00|4511.94|4511.94|4513.25|4513.25|4515.53|4515.53|4501.04|4501.04|0
1635346800000|2021-10-27 15:00:00|4513.38|4513.38|4517.21|4517.21|4526.28|4526.28|4513.25|4513.25|0
1635404400000|2021-10-28 07:00:00|4501.18|4501.18|4504.25|4504.25|4517.55|4517.55|4492.93|4492.93|0
1635408000000|2021-10-28 08:00:00|4503.87|4503.87|4503.86|4503.86|4517.73|4517.73|4486.96|4486.96|0
1635411600000|2021-10-28 09:00:00|4505.1|4505.1|4495.29|4495.29|4519.4|4519.4|4490.76|4490.76|0
1635415200000|2021-10-28 10:00:00|4495.42|4495.42|4499.04|4499.04|4505.14|4505.14|4489.35|4489.35|0
1635418800000|2021-10-28 11:00:00|4500.28|4500.28|4495.94|4495.94|4504.17|4504.17|4492.09|4492.09|0
1635422400000|2021-10-28 12:00:00|4494.7|4494.7|4501.67|4501.67|4506.28|4506.28|4493.46|4493.46|0
1635426000000|2021-10-28 13:00:00|4500.43|4500.43|4520.89|4520.89|4520.89|4520.89|4497.56|4497.56|0
1635429600000|2021-10-28 14:00:00|4522.13|4522.13|4588.72|4588.72|4598.85|4598.85|4522.13|4522.13|0
1635433200000|2021-10-28 15:00:00|4588.97|4588.97|4581.49|4581.49|4599.51|4599.51|4580.47|4580.47|0
1635490800000|2021-10-29 07:00:00|4593.78|4593.78|4598.84|4598.84|4636.44|4636.44|4592.54|4592.54|0
1635494400000|2021-10-29 08:00:00|4600.08|4600.08|4575.5|4575.5|4601.32|4601.32|4569.11|4569.11|0
1635498000000|2021-10-29 09:00:00|4574.26|4574.26|4564.04|4564.04|4584.46|4584.46|4557.47|4557.47|0
1635501600000|2021-10-29 10:00:00|4564.17|4564.17|4577.22|4577.22|4580.81|4580.81|4550.06|4550.06|0
1635505200000|2021-10-29 11:00:00|4577.05|4577.05|4571.72|4571.72|4581.36|4581.36|4569.54|4569.54|0
1635508800000|2021-10-29 12:00:00|4570.48|4570.48|4578.5|4578.5|4581.66|4581.66|4566.77|4566.77|0
1635512400000|2021-10-29 13:00:00|4580.98|4580.98|4571.63|4571.63|4594.27|4594.27|4569.15|4569.15|0
1635516000000|2021-10-29 14:00:00|4570.39|4570.39|4583.05|4583.05|4584.29|4584.29|4566.34|4566.34|0
1635519600000|2021-10-29 15:00:00|4581.81|4581.81|4584.97|4584.97|4589.67|4589.67|4576.35|4576.35|0
1635753600000|2021-11-01 08:00:00|4630.35|4630.35|4625.87|4625.87|4636.49|4636.49|4606.52|4606.52|0
1635757200000|2021-11-01 09:00:00|4626|4626|4628.48|4628.48|4644.75|4644.75|4624.88|4624.88|0
1635760800000|2021-11-01 10:00:00|4628.35|4628.35|4601.76|4601.76|4630.83|4630.83|4596.51|4596.51|0
1635764400000|2021-11-01 11:00:00|4603|4603|4614.33|4614.33|4615.76|4615.76|4602.07|4602.07|0
1635768000000|2021-11-01 12:00:00|4615.57|4615.57|4636.48|4636.48|4641.44|4641.44|4607.88|4607.88|0
1635771600000|2021-11-01 13:00:00|4636.61|4636.61|4640.37|4640.37|4644.97|4644.97|4633.79|4633.79|0
1635775200000|2021-11-01 14:00:00|4639.13|4639.13|4663.86|4663.86|4665.1|4665.1|4636.39|4636.39|0
1635778800000|2021-11-01 15:00:00|4664.03|4664.03|4653.31|4653.31|4671.24|4671.24|4647.32|4647.32|0
1635782400000|2021-11-01 16:00:00|4653.44|4653.44|4663.74|4663.74|4664.88|4664.88|4652.24|4652.24|0
1635840000000|2021-11-02 08:00:00|4656.29|4656.29|4659.07|4659.07|4667.79|4667.79|4652.27|4652.27|0
1635843600000|2021-11-02 09:00:00|4658.9|4658.9|4665.3|4665.3|4670.81|4670.81|4648.42|4648.42|0
1635847200000|2021-11-02 10:00:00|4665.64|4665.64|4662.52|4662.52|4671.36|4671.36|4662.14|4662.14|0
1635850800000|2021-11-02 11:00:00|4663.76|4663.76|4672.12|4672.12|4679.25|4679.25|4662.69|4662.69|0
1635854400000|2021-11-02 12:00:00|4672.25|4672.25|4689.15|4689.15|4692.74|4692.74|4670.92|4670.92|0
1635858000000|2021-11-02 13:00:00|4688.77|4688.77|4724.34|4724.34|4724.34|4724.34|4683.27|4683.27|0
1635861600000|2021-11-02 14:00:00|4723.1|4723.1|4727.1|4727.1|4727.39|4727.39|4714.12|4714.12|0
1635865200000|2021-11-02 15:00:00|4728.34|4728.34|4719.89|4719.89|4729.83|4729.83|4714.63|4714.63|0
1635868800000|2021-11-02 16:00:00|4720.01|4720.01|4704.15|4704.15|4720.01|4720.01|4696.47|4696.47|0
1635926400000|2021-11-03 08:00:00|4708.05|4708.05|4723.66|4723.66|4726.71|4726.71|4706.52|4706.52|0
1635930000000|2021-11-03 09:00:00|4723.15|4723.15|4726.4|4726.4|4730.79|4730.79|4716.39|4716.39|0
1635933600000|2021-11-03 10:00:00|4723.93|4723.93|4721.52|4721.52|4728.17|4728.17|4711.2|4711.2|0
1635937200000|2021-11-03 11:00:00|4721.14|4721.14|4714.57|4714.57|4727.09|4727.09|4714.4|4714.4|0
1635940800000|2021-11-03 12:00:00|4713.33|4713.33|4715.86|4715.86|4721.81|4721.81|4710.34|4710.34|0
1635944400000|2021-11-03 13:00:00|4715.99|4715.99|4708.97|4708.97|4717.78|4717.78|4707.99|4707.99|0
1635948000000|2021-11-03 14:00:00|4709.73|4709.73|4696.51|4696.51|4716.91|4716.91|4696.51|4696.51|0
1635951600000|2021-11-03 15:00:00|4696.39|4696.39|4678.14|4678.14|4696.89|4696.89|4672.88|4672.88|0
1635955200000|2021-11-03 16:00:00|4679.38|4679.38|4680.67|4680.67|4682.81|4682.81|4672.91|4672.91|0
1636012800000|2021-11-04 08:00:00|4711.69|4711.69|4710.46|4710.46|4716.22|4716.22|4700.39|4700.39|0
1636016400000|2021-11-04 09:00:00|4710.84|4710.84|4719.59|4719.59|4719.59|4719.59|4706.29|4706.29|0
1636020000000|2021-11-04 10:00:00|4720.83|4720.83|4747.59|4747.59|4747.76|4747.76|4719.72|4719.72|0
1636023600000|2021-11-04 11:00:00|4747.33|4747.33|4735.82|4735.82|4747.33|4747.33|4734.12|4734.12|0
1636027200000|2021-11-04 12:00:00|4739.54|4739.54|4758.81|4758.81|4763.74|4763.74|4739.54|4739.54|0
1636030800000|2021-11-04 13:00:00|4758.69|4758.69|4776.71|4776.71|4777.69|4777.69|4758.69|4758.69|0
1636034400000|2021-11-04 14:00:00|4775.47|4775.47|4796.72|4796.72|4804.49|4804.49|4772.1|4772.1|0
1636038000000|2021-11-04 15:00:00|4795.48|4795.48|4808.66|4808.66|4810.8|4810.8|4789.85|4789.85|0
1636041600000|2021-11-04 16:00:00|4806.18|4806.18|4791.34|4791.34|4806.18|4806.18|4787.79|4787.79|0
1636099200000|2021-11-05 08:00:00|4794.7|4794.7|4803.47|4803.47|4815.49|4815.49|4794.19|4794.19|0
1636102800000|2021-11-05 09:00:00|4800.99|4800.99|4801.13|4801.13|4805.66|4805.66|4790.63|4790.63|0
1636106400000|2021-11-05 10:00:00|4800.87|4800.87|4789.65|4789.65|4804.27|4804.27|4789.65|4789.65|0
1636110000000|2021-11-05 11:00:00|4789.01|4789.01|4742.11|4742.11|4794.21|4794.21|4738.35|4738.35|0
1636113600000|2021-11-05 12:00:00|4738.39|4738.39|4745.16|4745.16|4750.67|4750.67|4729.22|4729.22|0
1636117200000|2021-11-05 13:00:00|4745.41|4745.41|4733.45|4733.45|4745.41|4745.41|4731.24|4731.24|0
1636120800000|2021-11-05 14:00:00|4732.21|4732.21|4724.15|4724.15|4741.94|4741.94|4718.68|4718.68|0
1636124400000|2021-11-05 15:00:00|4724.32|4724.32|4718.16|4718.16|4735.93|4735.93|4717.66|4717.66|0
1636128000000|2021-11-05 16:00:00|4718.34|4718.34|4726.63|4726.63|4730.48|4730.48|4717.66|4717.66|0
1636358400000|2021-11-08 08:00:00|4769.86|4769.86|4744.18|4744.18|4778.03|4778.03|4740.28|4740.28|0
1636362000000|2021-11-08 09:00:00|4742.94|4742.94|4760.59|4760.59|4761.22|4761.22|4731.54|4731.54|0
1636365600000|2021-11-08 10:00:00|4760.97|4760.97|4742.47|4742.47|4766.72|4766.72|4740.6|4740.6|0
1636369200000|2021-11-08 11:00:00|4742.6|4742.6|4742.87|4742.87|4755.53|4755.53|4741.63|4741.63|0
1636372800000|2021-11-08 12:00:00|4744.11|4744.11|4764.92|4764.92|4767.07|4767.07|4739.42|4739.42|0
1636376400000|2021-11-08 13:00:00|4764.74|4764.74|4789.79|4789.79|4798.17|4798.17|4762.5|4762.5|0
1636380000000|2021-11-08 14:00:00|4790.05|4790.05|4775.77|4775.77|4802.86|4802.86|4773.11|4773.11|0
1636383600000|2021-11-08 15:00:00|4775.6|4775.6|4786.18|4786.18|4792.34|4792.34|4766.29|4766.29|0
1636387200000|2021-11-08 16:00:00|4786.01|4786.01|4790.2|4790.2|4795.8|4795.8|4784.77|4784.77|0
1636444800000|2021-11-09 08:00:00|4772.08|4772.08|4798.32|4798.32|4812.72|4812.72|4768.36|4768.36|0
1636448400000|2021-11-09 09:00:00|4797.08|4797.08|4788.26|4788.26|4802.64|4802.64|4780.95|4780.95|0
1636452000000|2021-11-09 10:00:00|4787.02|4787.02|4781.14|4781.14|4791.62|4791.62|4780.53|4780.53|0
1636455600000|2021-11-09 11:00:00|4781.39|4781.39|4775.82|4775.82|4787.59|4787.59|4775.11|4775.11|0
1636459200000|2021-11-09 12:00:00|4775.65|4775.65|4754.14|4754.14|4779.96|4779.96|4749.05|4749.05|0
1636462800000|2021-11-09 13:00:00|4752.9|4752.9|4747.51|4747.51|4762.57|4762.57|4747.51|4747.51|0
1636466400000|2021-11-09 14:00:00|4747.63|4747.63|4704.59|4704.59|4751.74|4751.74|4699.51|4699.51|0
1636470000000|2021-11-09 15:00:00|4702.11|4702.11|4699.47|4699.47|4714.9|4714.9|4693.4|4693.4|0
1636473600000|2021-11-09 16:00:00|4699.3|4699.3|4687.13|4687.13|4700.41|4700.41|4683.37|4683.37|0
1636531200000|2021-11-10 08:00:00|4718.94|4718.94|4713.52|4713.52|4730.94|4730.94|4711.74|4711.74|0
1636534800000|2021-11-10 09:00:00|4713.27|4713.27|4697.49|4697.49|4718.17|4718.17|4683.16|4683.16|0
1636538400000|2021-11-10 10:00:00|4698.73|4698.73|4654.28|4654.28|4700.22|4700.22|4654.28|4654.28|0
1636542000000|2021-11-10 11:00:00|4653.05|4653.05|4651.88|4651.88|4661.64|4661.64|4648.03|4648.03|0
1636545600000|2021-11-10 12:00:00|4651.75|4651.75|4661.58|4661.58|4663.13|4663.13|4650.77|4650.77|0
1636549200000|2021-11-10 13:00:00|4661.45|4661.45|4671.61|4671.61|4689.6|4689.6|4660.46|4660.46|0
1636552800000|2021-11-10 14:00:00|4672.85|4672.85|4682.05|4682.05|4682.25|4682.25|4667.05|4667.05|0
1636556400000|2021-11-10 15:00:00|4682.18|4682.18|4687.1|4687.1|4691.54|4691.54|4676.07|4676.07|0
1636560000000|2021-11-10 16:00:00|4687.35|4687.35|4690.86|4690.86|4698.9|4698.9|4687.35|4687.35|0
1636617600000|2021-11-11 08:00:00|4732.52|4732.52|4752.99|4752.99|4753.5|4753.5|4729.29|4729.29|0
1636621200000|2021-11-11 09:00:00|4754.23|4754.23|4752.63|4752.63|4766.49|4766.49|4749.64|4749.64|0
1636624800000|2021-11-11 10:00:00|4752.76|4752.76|4771.05|4771.05|4772.67|4772.67|4752.76|4752.76|0
1636628400000|2021-11-11 11:00:00|4769.81|4769.81|4776.81|4776.81|4779.54|4779.54|4756.87|4756.87|0
1636632000000|2021-11-11 12:00:00|4776.56|4776.56|4784.61|4784.61|4792.52|4792.52|4774.33|4774.33|0
1636635600000|2021-11-11 13:00:00|4783.37|4783.37|4781.32|4781.32|4786.91|4786.91|4775|4775|0
1636639200000|2021-11-11 14:00:00|4778.84|4778.84|4766.11|4766.11|4784.84|4784.84|4758.31|4758.31|0
1636642800000|2021-11-11 15:00:00|4767.35|4767.35|4782.19|4782.19|4793.43|4793.43|4754.88|4754.88|0
1636646400000|2021-11-11 16:00:00|4783.43|4783.43|4796.45|4796.45|4803.96|4803.96|4779.67|4779.67|0
1636704000000|2021-11-12 08:00:00|4821.13|4821.13|4824.84|4824.84|4837.65|4837.65|4803.99|4803.99|0
1636707600000|2021-11-12 09:00:00|4825.34|4825.34|4803.97|4803.97|4828.33|4828.33|4792.13|4792.13|0
1636711200000|2021-11-12 10:00:00|4803.84|4803.84|4832.51|4832.51|4842.32|4842.32|4803.11|4803.11|0
1636714800000|2021-11-12 11:00:00|4832.63|4832.63|4836.78|4836.78|4846.98|4846.98|4824.31|4824.31|0
1636718400000|2021-11-12 12:00:00|4837.03|4837.03|4818.33|4818.33|4837.16|4837.16|4818.2|4818.2|0
1636722000000|2021-11-12 13:00:00|4818.2|4818.2|4814.74|4814.74|4818.46|4818.46|4813.59|4813.59|0
1636725600000|2021-11-12 14:00:00|4814.91|4814.91|4820.56|4820.56|4823.63|4823.63|4808.05|4808.05|0
1636729200000|2021-11-12 15:00:00|4820.31|4820.31|4821.51|4821.51|4825.35|4825.35|4811.77|4811.77|0
1636732800000|2021-11-12 16:00:00|4821.38|4821.38|4814.17|4814.17|4825.91|4825.91|4812.8|4812.8|0
1636963200000|2021-11-15 08:00:00|4784.51|4784.51|4794.16|4794.16|4794.16|4794.16|4755.99|4755.99|0
1636966800000|2021-11-15 09:00:00|4794.04|4794.04|4782.61|4782.61|4795.66|4795.66|4775.2|4775.2|0
1636970400000|2021-11-15 10:00:00|4781.72|4781.72|4793.68|4793.68|4802.04|4802.04|4779.94|4779.94|0
1636974000000|2021-11-15 11:00:00|4794.11|4794.11|4764.65|4764.65|4797|4797|4762.56|4762.56|0
1636977600000|2021-11-15 12:00:00|4764.48|4764.48|4766.01|4766.01|4772.21|4772.21|4757.39|4757.39|0
1636981200000|2021-11-15 13:00:00|4765.63|4765.63|4770.6|4770.6|4774.78|4774.78|4761.38|4761.38|0
1636984800000|2021-11-15 14:00:00|4770.35|4770.35|4756.11|4756.11|4785.66|4785.66|4754.87|4754.87|0
1636988400000|2021-11-15 15:00:00|4758.59|4758.59|4770.27|4770.27|4770.92|4770.92|4740.97|4740.97|0
1636992000000|2021-11-15 16:00:00|4770.39|4770.39|4774.81|4774.81|4775.92|4775.92|4768.87|4768.87|0
1637049600000|2021-11-16 08:00:00|4782.78|4782.78|4797.74|4797.74|4805.21|4805.21|4782.78|4782.78|0
1637053200000|2021-11-16 09:00:00|4796.51|4796.51|4773.81|4773.81|4796.51|4796.51|4773.78|4773.78|0
1637056800000|2021-11-16 10:00:00|4776.29|4776.29|4779.14|4779.14|4781.95|4781.95|4765.05|4765.05|0
1637060400000|2021-11-16 11:00:00|4779.4|4779.4|4777.59|4777.59|4789.33|4789.33|4774.1|4774.1|0
1637064000000|2021-11-16 12:00:00|4777.97|4777.97|4752.61|4752.61|4777.97|4777.97|4751.12|4751.12|0
1637067600000|2021-11-16 13:00:00|4752.99|4752.99|4732.83|4732.83|4755.47|4755.47|4731.45|4731.45|0
1637071200000|2021-11-16 14:00:00|4735.31|4735.31|4738.44|4738.44|4744.73|4744.73|4731.1|4731.1|0
1637074800000|2021-11-16 15:00:00|4738.57|4738.57|4758.37|4758.37|4768.95|4768.95|4736.05|4736.05|0
1637078400000|2021-11-16 16:00:00|4759.61|4759.61|4754.37|4754.37|4763.86|4763.86|4750.46|4750.46|0
1637136000000|2021-11-17 08:00:00|4770.1|4770.1|4728.06|4728.06|4772.62|4772.62|4722.13|4722.13|0
1637139600000|2021-11-17 09:00:00|4727.8|4727.8|4738.34|4738.34|4746.85|4746.85|4721.53|4721.53|0
1637143200000|2021-11-17 10:00:00|4737.72|4737.72|4730.13|4730.13|4743.62|4743.62|4729.88|4729.88|0
1637146800000|2021-11-17 11:00:00|4730.52|4730.52|4737.24|4737.24|4739.73|4739.73|4726.25|4726.25|0
1637150400000|2021-11-17 12:00:00|4737.88|4737.88|4725.84|4725.84|4738.01|4738.01|4705.32|4705.32|0
1637154000000|2021-11-17 13:00:00|4725.33|4725.33|4734.9|4734.9|4735.53|4735.53|4719.53|4719.53|0
1637157600000|2021-11-17 14:00:00|4733.66|4733.66|4729.28|4729.28|4756.52|4756.52|4728.04|4728.04|0
1637161200000|2021-11-17 15:00:00|4730.52|4730.52|4737.82|4737.82|4758.45|4758.45|4730.52|4730.52|0
1637164800000|2021-11-17 16:00:00|4736.58|4736.58|4740|4740|4741.03|4741.03|4733.68|4733.68|0
1637222400000|2021-11-18 08:00:00|4771.44|4771.44|4795.38|4795.38|4807.63|4807.63|4771.44|4771.44|0
1637226000000|2021-11-18 09:00:00|4797.03|4797.03|4769.04|4769.04|4801.32|4801.32|4766.88|4766.88|0
1637229600000|2021-11-18 10:00:00|4767.8|4767.8|4785.1|4785.1|4790.59|4790.59|4761.39|4761.39|0
1637233200000|2021-11-18 11:00:00|4783.86|4783.86|4789.55|4789.55|4789.93|4789.93|4780.08|4780.08|0
1637236800000|2021-11-18 12:00:00|4790.18|4790.18|4795.17|4795.17|4798.98|4798.98|4786.72|4786.72|0
1637240400000|2021-11-18 13:00:00|4795.93|4795.93|4801.95|4801.95|4813.86|4813.86|4792.06|4792.06|0
1637244000000|2021-11-18 14:00:00|4802.46|4802.46|4832.96|4832.96|4838.14|4838.14|4797.37|4797.37|0
1637247600000|2021-11-18 15:00:00|4833.13|4833.13|4809.86|4809.86|4833.51|4833.51|4807.85|4807.85|0
1637251200000|2021-11-18 16:00:00|4809.99|4809.99|4813.39|4813.39|4824.26|4824.26|4803.65|4803.65|0
1637308800000|2021-11-19 08:00:00|4822.61|4822.61|4832.6|4832.6|4838.8|4838.8|4812.58|4812.58|0
1637312400000|2021-11-19 09:00:00|4833.84|4833.84|4835.7|4835.7|4846.03|4846.03|4825.95|4825.95|0
1637316000000|2021-11-19 10:00:00|4836.08|4836.08|4840.54|4840.54|4842.16|4842.16|4813.44|4813.44|0
1637319600000|2021-11-19 11:00:00|4841.78|4841.78|4792.75|4792.75|4842.93|4842.93|4791.51|4791.51|0
1637323200000|2021-11-19 12:00:00|4793.01|4793.01|4803.13|4803.13|4803.57|4803.57|4789.63|4789.63|0
1637326800000|2021-11-19 13:00:00|4802.88|4802.88|4800.78|4800.78|4803.77|4803.77|4784.34|4784.34|0
1637330400000|2021-11-19 14:00:00|4800.39|4800.39|4793.89|4793.89|4807.57|4807.57|4780.88|4780.88|0
1637334000000|2021-11-19 15:00:00|4792.65|4792.65|4787.91|4787.91|4801.1|4801.1|4779.18|4779.18|0
1637337600000|2021-11-19 16:00:00|4786.67|4786.67|4802.46|4802.46|4806.56|4806.56|4782.4|4782.4|0
1637568000000|2021-11-22 08:00:00|4848.83|4848.83|4859.45|4859.45|4870.2|4870.2|4845.92|4845.92|0
1637571600000|2021-11-22 09:00:00|4859.96|4859.96|4871.82|4871.82|4879.63|4879.63|4859.96|4859.96|0
1637575200000|2021-11-22 10:00:00|4871.99|4871.99|4880.61|4880.61|4881.23|4881.23|4859.99|4859.99|0
1637578800000|2021-11-22 11:00:00|4880.1|4880.1|4889.74|4889.74|4904.91|4904.91|4877.02|4877.02|0
1637582400000|2021-11-22 12:00:00|4887.26|4887.26|4880.97|4880.97|4892.99|4892.99|4879.73|4879.73|0
1637586000000|2021-11-22 13:00:00|4881.22|4881.22|4861.36|4861.36|4882.46|4882.46|4860.2|4860.2|0
1637589600000|2021-11-22 14:00:00|4862.6|4862.6|4868.38|4868.38|4872.54|4872.54|4859.86|4859.86|0
1637593200000|2021-11-22 15:00:00|4867.87|4867.87|4852.39|4852.39|4871.61|4871.61|4850.59|4850.59|0
1637596800000|2021-11-22 16:00:00|4852.56|4852.56|4844.77|4844.77|4853.8|4853.8|4840.87|4840.87|0
1637654400000|2021-11-23 08:00:00|4748.98|4748.98|4715.57|4715.57|4749.96|4749.96|4701.59|4701.59|0
1637658000000|2021-11-23 09:00:00|4715.82|4715.82|4733.01|4733.01|4733.23|4733.23|4704.29|4704.29|0
1637661600000|2021-11-23 10:00:00|4733.77|4733.77|4759.2|4759.2|4773.71|4773.71|4733.77|4733.77|0
1637665200000|2021-11-23 11:00:00|4757.96|4757.96|4781.93|4781.93|4785.23|4785.23|4745.23|4745.23|0
1637668800000|2021-11-23 12:00:00|4781.42|4781.42|4764.98|4764.98|4783.22|4783.22|4760.2|4760.2|0
1637672400000|2021-11-23 13:00:00|4765.23|4765.23|4774.85|4774.85|4784.51|4784.51|4765.23|4765.23|0
1637676000000|2021-11-23 14:00:00|4775.02|4775.02|4796.54|4796.54|4804.71|4804.71|4773.61|4773.61|0
1637679600000|2021-11-23 15:00:00|4797.78|4797.78|4764.14|4764.14|4802.8|4802.8|4764.14|4764.14|0
1637683200000|2021-11-23 16:00:00|4762.9|4762.9|4758.1|4758.1|4766.91|4766.91|4754.7|4754.7|0
1637740800000|2021-11-24 08:00:00|4778|4778|4770.28|4770.28|4788.44|4788.44|4757.26|4757.26|0
1637744400000|2021-11-24 09:00:00|4770.53|4770.53|4715.65|4715.65|4775.6|4775.6|4715.65|4715.65|0
1637748000000|2021-11-24 10:00:00|4715.14|4715.14|4696.04|4696.04|4733.16|4733.16|4696.04|4696.04|0
1637751600000|2021-11-24 11:00:00|4697.28|4697.28|4686.51|4686.51|4703.1|4703.1|4686.51|4686.51|0
1637755200000|2021-11-24 12:00:00|4687.01|4687.01|4691.4|4691.4|4697.52|4697.52|4684.62|4684.62|0
1637758800000|2021-11-24 13:00:00|4691.65|4691.65|4665.6|4665.6|4698.13|4698.13|4665.6|4665.6|0
1637762400000|2021-11-24 14:00:00|4664.36|4664.36|4695.8|4695.8|4715.23|4715.23|4664.08|4664.08|0
1637766000000|2021-11-24 15:00:00|4694.56|4694.56|4712.38|4712.38|4723.94|4723.94|4694.56|4694.56|0
1637769600000|2021-11-24 16:00:00|4711.14|4711.14|4719.71|4719.71|4724.24|4724.24|4701.26|4701.26|0
1637827200000|2021-11-25 08:00:00|4792.04|4792.04|4802.46|4802.46|4813.95|4813.95|4792.04|4792.04|0
1637830800000|2021-11-25 09:00:00|4802.8|4802.8|4789.73|4789.73|4809.84|4809.84|4789.22|4789.22|0
1637834400000|2021-11-25 10:00:00|4789.56|4789.56|4768.44|4768.44|4791.53|4791.53|4762.58|4762.58|0
1637838000000|2021-11-25 11:00:00|4768.7|4768.7|4778.67|4778.67|4778.76|4778.76|4763.55|4763.55|0
1637841600000|2021-11-25 12:00:00|4778.92|4778.92|4786.51|4786.51|4790.7|4790.7|4775.76|4775.76|0
1637845200000|2021-11-25 13:00:00|4786.68|4786.68|4795.72|4795.72|4800.87|4800.87|4778.74|4778.74|0
1637848800000|2021-11-25 14:00:00|4795.46|4795.46|4804.7|4804.7|4805.94|4805.94|4790.35|4790.35|0
1637852400000|2021-11-25 15:00:00|4802.22|4802.22|4806.39|4806.39|4806.39|4806.39|4786.03|4786.03|0
1637856000000|2021-11-25 16:00:00|4806.64|4806.64|4807.63|4807.63|4812.75|4812.75|4805.27|4805.27|0
1637913600000|2021-11-26 08:00:00|4704.32|4704.32|4712.98|4712.98|4724.77|4724.77|4673.13|4673.13|0
1637917200000|2021-11-26 09:00:00|4712.73|4712.73|4709.65|4709.65|4718.84|4718.84|4685.05|4685.05|0
1637920800000|2021-11-26 10:00:00|4710.16|4710.16|4713.57|4713.57|4727.57|4727.57|4697.69|4697.69|0
1637924400000|2021-11-26 11:00:00|4711.09|4711.09|4725.23|4725.23|4745.99|4745.99|4710.84|4710.84|0
1637928000000|2021-11-26 12:00:00|4725.49|4725.49|4727.48|4727.48|4747.63|4747.63|4724.72|4724.72|0
1637931600000|2021-11-26 13:00:00|4728.72|4728.72|4735.09|4735.09|4738.24|4738.24|4720.21|4720.21|0
1637935200000|2021-11-26 14:00:00|4735.85|4735.85|4714.12|4714.12|4750.51|4750.51|4712.63|4712.63|0
1637938800000|2021-11-26 15:00:00|4711.64|4711.64|4713.38|4713.38|4719.83|4719.83|4695.27|4695.27|0
1637942400000|2021-11-26 16:00:00|4712.32|4712.32|4677.02|4677.02|4712.32|4712.32|4675.61|4675.61|0
1638172800000|2021-11-29 08:00:00|4759|4759|4714.13|4714.13|4759.51|4759.51|4704.39|4704.39|0
1638176400000|2021-11-29 09:00:00|4712.89|4712.89|4707.83|4707.83|4730.11|4730.11|4705.99|4705.99|0
1638180000000|2021-11-29 10:00:00|4707.58|4707.58|4711.54|4711.54|4724.32|4724.32|4699.29|4699.29|0
1638183600000|2021-11-29 11:00:00|4710.3|4710.3|4705.97|4705.97|4716.72|4716.72|4699.45|4699.45|0
1638187200000|2021-11-29 12:00:00|4704.73|4704.73|4710.48|4710.48|4712.44|4712.44|4694.96|4694.96|0
1638190800000|2021-11-29 13:00:00|4710.22|4710.22|4717.96|4717.96|4719.03|4719.03|4697|4697|0
1638194400000|2021-11-29 14:00:00|4720.44|4720.44|4731.85|4731.85|4734.08|4734.08|4715.5|4715.5|0
1638198000000|2021-11-29 15:00:00|4731.34|4731.34|4727.5|4727.5|4747.85|4747.85|4720.16|4720.16|0
1638201600000|2021-11-29 16:00:00|4727.76|4727.76|4718.15|4718.15|4734.22|4734.22|4716.92|4716.92|0
1638259200000|2021-11-30 08:00:00|4594.56|4594.56|4618.59|4618.59|4629.91|4629.91|4583.08|4583.08|0
1638262800000|2021-11-30 09:00:00|4618.42|4618.42|4626.78|4626.78|4627.76|4627.76|4589.86|4589.86|0
1638266400000|2021-11-30 10:00:00|4625.54|4625.54|4639.54|4639.54|4643|4643|4621.62|4621.62|0
1638270000000|2021-11-30 11:00:00|4639.79|4639.79|4656.23|4656.23|4662.42|4662.42|4630.86|4630.86|0
1638273600000|2021-11-30 12:00:00|4656.36|4656.36|4662.44|4662.44|4672.44|4672.44|4653.66|4653.66|0
1638277200000|2021-11-30 13:00:00|4662.7|4662.7|4674.4|4674.4|4674.57|4674.57|4646.56|4646.56|0
1638280800000|2021-11-30 14:00:00|4674.14|4674.14|4703.97|4703.97|4706.87|4706.87|4670.22|4670.22|0
1638284400000|2021-11-30 15:00:00|4703.8|4703.8|4650.89|4650.89|4712.34|4712.34|4650.89|4650.89|0
1638288000000|2021-11-30 16:00:00|4650.64|4650.64|4661.43|4661.43|4676.75|4676.75|4647.64|4647.64|0
1638345600000|2021-12-01 08:00:00|4682.85|4682.85|4678.58|4678.58|4692.57|4692.57|4658.37|4658.37|0
1638349200000|2021-12-01 09:00:00|4678.33|4678.33|4712.81|4712.81|4721.74|4721.74|4678.33|4678.33|0
1638352800000|2021-12-01 10:00:00|4712.98|4712.98|4730.86|4730.86|4731.37|4731.37|4694.67|4694.67|0
1638356400000|2021-12-01 11:00:00|4731.54|4731.54|4746.89|4746.89|4748.13|4748.13|4726.97|4726.97|0
1638360000000|2021-12-01 12:00:00|4749.37|4749.37|4747.42|4747.42|4759.36|4759.36|4742.76|4742.76|0
1638363600000|2021-12-01 13:00:00|4746.18|4746.18|4748.4|4748.4|4751.9|4751.9|4729.19|4729.19|0
1638367200000|2021-12-01 14:00:00|4748.06|4748.06|4744.59|4744.59|4751.31|4751.31|4722.92|4722.92|0
1638370800000|2021-12-01 15:00:00|4745.1|4745.1|4767.35|4767.35|4767.82|4767.82|4734.82|4734.82|0
1638374400000|2021-12-01 16:00:00|4767.09|4767.09|4775.11|4775.11|4790.02|4790.02|4767.09|4767.09|0
1638432000000|2021-12-02 08:00:00|4693.83|4693.83|4712.78|4712.78|4716.04|4716.04|4678.7|4678.7|0
1638435600000|2021-12-02 09:00:00|4711.53|4711.53|4714.98|4714.98|4736.22|4736.22|4689.47|4689.47|0
1638439200000|2021-12-02 10:00:00|4715.15|4715.15|4712.2|4712.2|4719.08|4719.08|4685.7|4685.7|0
1638442800000|2021-12-02 11:00:00|4713.7|4713.7|4702.31|4702.31|4721.14|4721.14|4695.17|4695.17|0
1638446400000|2021-12-02 12:00:00|4699.82|4699.82|4688.65|4688.65|4701.36|4701.36|4672.42|4672.42|0
1638450000000|2021-12-02 13:00:00|4689.9|4689.9|4664.36|4664.36|4695.31|4695.31|4643.48|4643.48|0
1638453600000|2021-12-02 14:00:00|4665.61|4665.61|4683.98|4683.98|4688.63|4688.63|4646.51|4646.51|0
1638457200000|2021-12-02 15:00:00|4683.72|4683.72|4695.25|4695.25|4695.25|4695.25|4658.9|4658.9|0
1638460800000|2021-12-02 16:00:00|4694|4694|4689.65|4689.65|4704.86|4704.86|4688.89|4688.89|0
1638518400000|2021-12-03 08:00:00|4782.67|4782.67|4741.85|4741.85|4787.78|4787.78|4735.62|4735.62|0
1638522000000|2021-12-03 09:00:00|4740.61|4740.61|4738.23|4738.23|4744.37|4744.37|4728.75|4728.75|0
1638525600000|2021-12-03 10:00:00|4737.54|4737.54|4712.91|4712.91|4745.05|4745.05|4706.99|4706.99|0
1638529200000|2021-12-03 11:00:00|4713.29|4713.29|4726.36|4726.36|4733.19|4733.19|4713.29|4713.29|0
1638532800000|2021-12-03 12:00:00|4727.6|4727.6|4737.76|4737.76|4749.82|4749.82|4720.65|4720.65|0
1638536400000|2021-12-03 13:00:00|4736.51|4736.51|4746.85|4746.85|4749.51|4749.51|4734.02|4734.02|0
1638540000000|2021-12-03 14:00:00|4748.1|4748.1|4711.77|4711.77|4763.46|4763.46|4704.77|4704.77|0
1638543600000|2021-12-03 15:00:00|4712.02|4712.02|4690.35|4690.35|4733.42|4733.42|4686.57|4686.57|0
1638547200000|2021-12-03 16:00:00|4689.96|4689.96|4680.47|4680.47|4689.96|4689.96|4673.44|4673.44|0
1638777600000|2021-12-06 08:00:00|4758.29|4758.29|4743.48|4743.48|4762.2|4762.2|4731.48|4731.48|0
1638781200000|2021-12-06 09:00:00|4743.86|4743.86|4706.86|4706.86|4760.31|4760.31|4704.37|4704.37|0
1638784800000|2021-12-06 10:00:00|4707.24|4707.24|4710.43|4710.43|4723.54|4723.54|4697.37|4697.37|0
1638788400000|2021-12-06 11:00:00|4709.19|4709.19|4709.69|4709.69|4711.63|4711.63|4698.29|4698.29|0
1638792000000|2021-12-06 12:00:00|4712.18|4712.18|4704.8|4704.8|4722.44|4722.44|4703.56|4703.56|0
1638795600000|2021-12-06 13:00:00|4703.56|4703.56|4738.67|4738.67|4738.67|4738.67|4702.18|4702.18|0
1638799200000|2021-12-06 14:00:00|4741.16|4741.16|4751.14|4751.14|4756.45|4756.45|4733.73|4733.73|0
1638802800000|2021-12-06 15:00:00|4751.53|4751.53|4739.61|4739.61|4766.23|4766.23|4723.03|4723.03|0
1638806400000|2021-12-06 16:00:00|4739.44|4739.44|4740.18|4740.18|4740.53|4740.53|4719.86|4719.86|0
1638864000000|2021-12-07 08:00:00|4907.35|4907.35|4876.93|4876.93|4907.35|4907.35|4856.12|4856.12|0
1638867600000|2021-12-07 09:00:00|4877.19|4877.19|4871.19|4871.19|4882.58|4882.58|4846.47|4846.47|0
1638871200000|2021-12-07 10:00:00|4871.45|4871.45|4893.56|4893.56|4925.34|4925.34|4871.45|4871.45|0
1638874800000|2021-12-07 11:00:00|4892.32|4892.32|4905.82|4905.82|4907.06|4907.06|4890.3|4890.3|0
1638777600000|2021-12-06 08:00:00|4758.29|4758.29|4743.48|4743.48|4762.2|4762.2|4731.48|4731.48|0
1638781200000|2021-12-06 09:00:00|4743.86|4743.86|4706.86|4706.86|4760.31|4760.31|4704.37|4704.37|0
1638784800000|2021-12-06 10:00:00|4707.24|4707.24|4710.43|4710.43|4723.54|4723.54|4697.37|4697.37|0
1638788400000|2021-12-06 11:00:00|4709.19|4709.19|4709.69|4709.69|4711.63|4711.63|4698.29|4698.29|0
1638792000000|2021-12-06 12:00:00|4712.18|4712.18|4704.8|4704.8|4722.44|4722.44|4703.56|4703.56|0
1638795600000|2021-12-06 13:00:00|4703.56|4703.56|4738.67|4738.67|4738.67|4738.67|4702.18|4702.18|0
1638799200000|2021-12-06 14:00:00|4741.16|4741.16|4751.14|4751.14|4756.45|4756.45|4733.73|4733.73|0
1638802800000|2021-12-06 15:00:00|4751.53|4751.53|4739.61|4739.61|4766.23|4766.23|4723.03|4723.03|0
1638806400000|2021-12-06 16:00:00|4739.44|4739.44|4740.18|4740.18|4740.53|4740.53|4719.86|4719.86|0
1638864000000|2021-12-07 08:00:00|4907.35|4907.35|4876.93|4876.93|4907.35|4907.35|4856.12|4856.12|0
1638867600000|2021-12-07 09:00:00|4877.19|4877.19|4871.19|4871.19|4882.58|4882.58|4846.47|4846.47|0
1638871200000|2021-12-07 10:00:00|4871.45|4871.45|4893.56|4893.56|4925.34|4925.34|4871.45|4871.45|0
1638874800000|2021-12-07 11:00:00|4892.32|4892.32|4905.82|4905.82|4907.06|4907.06|4890.3|4890.3|0
1638878400000|2021-12-07 12:00:00|4907.57|4907.57|4934.43|4934.43|4938.63|4938.63|4899.03|4899.03|0
1638882000000|2021-12-07 13:00:00|4934.55|4934.55|4904.61|4904.61|4934.55|4934.55|4896.84|4896.84|0
1638885600000|2021-12-07 14:00:00|4905.86|4905.86|4890.88|4890.88|4919.76|4919.76|4875.27|4875.27|0
1638889200000|2021-12-07 15:00:00|4892.13|4892.13|4947.36|4947.36|4950.24|4950.24|4882.2|4882.2|0
1638892800000|2021-12-07 16:00:00|4947.11|4947.11|4942.14|4942.14|4955.03|4955.03|4930.37|4930.37|0
1638950400000|2021-12-08 08:00:00|4959.47|4959.47|4993.17|4993.17|4996.96|4996.96|4958.7|4958.7|0
1638954000000|2021-12-08 09:00:00|4991.92|4991.92|4970.89|4970.89|5001.41|5001.41|4963.19|4963.19|0
1638957600000|2021-12-08 10:00:00|4971.01|4971.01|4977.65|4977.65|4985.95|4985.95|4966.07|4966.07|0
1638961200000|2021-12-08 11:00:00|4976.4|4976.4|4990.27|4990.27|5002.51|5002.51|4972.94|4972.94|0
1638964800000|2021-12-08 12:00:00|4990.14|4990.14|4980.87|4980.87|4990.65|4990.65|4966.1|4966.1|0
1638968400000|2021-12-08 13:00:00|4980.75|4980.75|4983.32|4983.32|5002.17|5002.17|4978|4978|0
1638972000000|2021-12-08 14:00:00|4983.14|4983.14|4945.44|4945.44|4991.62|4991.62|4942.08|4942.08|0
1638975600000|2021-12-08 15:00:00|4946.68|4946.68|4915.46|4915.46|4953.42|4953.42|4897.34|4897.34|0
1638979200000|2021-12-08 16:00:00|4915.59|4915.59|4936.93|4936.93|4939.21|4939.21|4912.33|4912.33|0
1639036800000|2021-12-09 08:00:00|4923.42|4923.42|4916.53|4916.53|4928.82|4928.82|4897.05|4897.05|0
1639040400000|2021-12-09 09:00:00|4916.4|4916.4|4878.68|4878.68|4919.89|4919.89|4873.96|4873.96|0
1639044000000|2021-12-09 10:00:00|4877.43|4877.43|4832.55|4832.55|4878.68|4878.68|4824.68|4824.68|0
1639047600000|2021-12-09 11:00:00|4832.68|4832.68|4847.42|4847.42|4847.42|4847.42|4820.19|4820.19|0
1639051200000|2021-12-09 12:00:00|4847.29|4847.29|4877.91|4877.91|4881.47|4881.47|4843.94|4843.94|0
1639054800000|2021-12-09 13:00:00|4877.57|4877.57|4866.32|4866.32|4880.7|4880.7|4855.4|4855.4|0
1639058400000|2021-12-09 14:00:00|4867.57|4867.57|4874.29|4874.29|4876.29|4876.29|4857.19|4857.19|0
1639062000000|2021-12-09 15:00:00|4874.46|4874.46|4848.4|4848.4|4874.46|4874.46|4843.42|4843.42|0
1639065600000|2021-12-09 16:00:00|4849.64|4849.64|4847.58|4847.58|4858.14|4858.14|4847.41|4847.41|0
1639123200000|2021-12-10 08:00:00|4786.43|4786.43|4790.94|4790.94|4804.13|4804.13|4769.42|4769.42|0
1639126800000|2021-12-10 09:00:00|4792.18|4792.18|4807.39|4807.39|4810.37|4810.37|4783.64|4783.64|0
1639130400000|2021-12-10 10:00:00|4806.15|4806.15|4803.65|4803.65|4815.77|4815.77|4795.55|4795.55|0
1639134000000|2021-12-10 11:00:00|4803.83|4803.83|4815.6|4815.6|4818.57|4818.57|4797.17|4797.17|0
1639137600000|2021-12-10 12:00:00|4813.11|4813.11|4808.25|4808.25|4816.24|4816.24|4797.73|4797.73|0
1639141200000|2021-12-10 13:00:00|4808.13|4808.13|4813.92|4813.92|4825.99|4825.99|4800.36|4800.36|0
1639144800000|2021-12-10 14:00:00|4815.16|4815.16|4784.72|4784.72|4817.31|4817.31|4784.72|4784.72|0
1639148400000|2021-12-10 15:00:00|4785.96|4785.96|4773.72|4773.72|4791.29|4791.29|4772.22|4772.22|0
1639152000000|2021-12-10 16:00:00|4772.47|4772.47|4766.15|4766.15|4772.47|4772.47|4761.09|4761.09|0
1639382400000|2021-12-13 08:00:00|4757.36|4757.36|4797.51|4797.51|4803.95|4803.95|4757.36|4757.36|0
1639386000000|2021-12-13 09:00:00|4796.26|4796.26|4812.3|4812.3|4825.13|4825.13|4795.88|4795.88|0
1639389600000|2021-12-13 10:00:00|4813.2|4813.2|4820.07|4820.07|4829.21|4829.21|4801.06|4801.06|0
1639393200000|2021-12-13 11:00:00|4819.81|4819.81|4826.16|4826.16|4836.78|4836.78|4810.88|4810.88|0
1639396800000|2021-12-13 12:00:00|4824.91|4824.91|4820.01|4820.01|4824.91|4824.91|4810.83|4810.83|0
1639400400000|2021-12-13 13:00:00|4819.89|4819.89|4816.58|4816.58|4827.16|4827.16|4812.12|4812.12|0
1639404000000|2021-12-13 14:00:00|4816.4|4816.4|4787.35|4787.35|4824.57|4824.57|4787.35|4787.35|0
1639407600000|2021-12-13 15:00:00|4787.1|4787.1|4789.03|4789.03|4800.22|4800.22|4762.25|4762.25|0
1639411200000|2021-12-13 16:00:00|4787.78|4787.78|4774.78|4774.78|4787.78|4787.78|4769.6|4769.6|0
1639468800000|2021-12-14 08:00:00|4776.6|4776.6|4760.79|4760.79|4779.48|4779.48|4752.81|4752.81|0
1639472400000|2021-12-14 09:00:00|4761.17|4761.17|4746.46|4746.46|4771.14|4771.14|4743.97|4743.97|0
1639476000000|2021-12-14 10:00:00|4746.21|4746.21|4735.69|4735.69|4747.58|4747.58|4726.96|4726.96|0
1639479600000|2021-12-14 11:00:00|4736.93|4736.93|4730.12|4730.12|4738.72|4738.72|4721.79|4721.79|0
1639483200000|2021-12-14 12:00:00|4729.95|4729.95|4735.56|4735.56|4746.61|4746.61|4729.65|4729.65|0
1639486800000|2021-12-14 13:00:00|4736.8|4736.8|4720.71|4720.71|4743.06|4743.06|4717.97|4717.97|0
1639490400000|2021-12-14 14:00:00|4720.84|4720.84|4664.77|4664.77|4729.43|4729.43|4664.77|4664.77|0
1639494000000|2021-12-14 15:00:00|4664.51|4664.51|4660.23|4660.23|4705.39|4705.39|4653.41|4653.41|0
1639497600000|2021-12-14 16:00:00|4658.98|4658.98|4625.52|4625.52|4658.98|4658.98|4625.17|4625.17|0
1639555200000|2021-12-15 08:00:00|4634.72|4634.72|4624.98|4624.98|4634.72|4634.72|4617.56|4617.56|0
1639558800000|2021-12-15 09:00:00|4623.73|4623.73|4593.95|4593.95|4626.48|4626.48|4581.16|4581.16|0
1639562400000|2021-12-15 10:00:00|4594.12|4594.12|4603.02|4603.02|4616.14|4616.14|4593.05|4593.05|0
1639566000000|2021-12-15 11:00:00|4602.89|4602.89|4604.6|4604.6|4610.63|4610.63|4592.9|4592.9|0
1639569600000|2021-12-15 12:00:00|4604.73|4604.73|4602.67|4602.67|4609.45|4609.45|4601.21|4601.21|0
1639573200000|2021-12-15 13:00:00|4603.92|4603.92|4595.56|4595.56|4606.71|4606.71|4592.72|4592.72|0
1639576800000|2021-12-15 14:00:00|4595.68|4595.68|4568.21|4568.21|4596.51|4596.51|4566.16|4566.16|0
1639580400000|2021-12-15 15:00:00|4566.97|4566.97|4578.91|4578.91|4587.51|4587.51|4565.72|4565.72|0
1639584000000|2021-12-15 16:00:00|4577.67|4577.67|4573.74|4573.74|4582.33|4582.33|4571.99|4571.99|0
1639641600000|2021-12-16 08:00:00|4703.5|4703.5|4675.74|4675.74|4706.35|4706.35|4670.76|4670.76|0
1639645200000|2021-12-16 09:00:00|4676.99|4676.99|4687.84|4687.84|4694.16|4694.16|4673.03|4673.03|0
1639648800000|2021-12-16 10:00:00|4688.01|4688.01|4692.76|4692.76|4698.25|4698.25|4682.54|4682.54|0
1639652400000|2021-12-16 11:00:00|4695.25|4695.25|4713.53|4713.53|4715.9|4715.9|4690.58|4690.58|0
1639656000000|2021-12-16 12:00:00|4712.77|4712.77|4690.28|4690.28|4712.77|4712.77|4681.46|4681.46|0
1639659600000|2021-12-16 13:00:00|4690.54|4690.54|4695.24|4695.24|4698|4698|4684.79|4684.79|0
1639663200000|2021-12-16 14:00:00|4695.12|4695.12|4735.35|4735.35|4736.59|4736.59|4691|4691|0
1639666800000|2021-12-16 15:00:00|4736.59|4736.59|4746.86|4746.86|4750.15|4750.15|4728.29|4728.29|0
1639670400000|2021-12-16 16:00:00|4746.61|4746.61|4743.7|4743.7|4753.39|4753.39|4739.24|4739.24|0
1639728000000|2021-12-17 08:00:00|4720.58|4720.58|4733.02|4733.02|4758.68|4758.68|4715.38|4715.38|0
1639731600000|2021-12-17 09:00:00|4729.28|4729.28|4712.81|4712.81|4729.54|4729.54|4694.45|4694.45|0
1639735200000|2021-12-17 10:00:00|4712.04|4712.04|4705.32|4705.32|4717.54|4717.54|4691.37|4691.37|0
1639738800000|2021-12-17 11:00:00|4708.07|4708.07|4712.96|4712.96|4722.73|4722.73|4693.74|4693.74|0
1639742400000|2021-12-17 12:00:00|4715.45|4715.45|4684.17|4684.17|4717.08|4717.08|4683.78|4683.78|0
1639746000000|2021-12-17 13:00:00|4684.04|4684.04|4668.61|4668.61|4687.39|4687.39|4664.61|4664.61|0
1639749600000|2021-12-17 14:00:00|4669.85|4669.85|4676.44|4676.44|4683.81|4683.81|4652.15|4652.15|0
1639753200000|2021-12-17 15:00:00|4675.2|4675.2|4659.16|4659.16|4679.4|4679.4|4652.08|4652.08|0
1639756800000|2021-12-17 16:00:00|4659.03|4659.03|4655.82|4655.82|4665.17|4665.17|4655.52|4655.52|0
1639987200000|2021-12-20 08:00:00|4520.7|4520.7|4552.34|4552.34|4558.34|4558.34|4520.7|4520.7|0
1639990800000|2021-12-20 09:00:00|4551.09|4551.09|4571.46|4571.46|4571.46|4571.46|4531.73|4531.73|0
1639994400000|2021-12-20 10:00:00|4570.21|4570.21|4594.48|4594.48|4604.58|4604.58|4566.17|4566.17|0
1639998000000|2021-12-20 11:00:00|4594.22|4594.22|4608.01|4608.01|4610.9|4610.9|4592.63|4592.63|0
1640001600000|2021-12-20 12:00:00|4608.52|4608.52|4584.91|4584.91|4618.74|4618.74|4582.68|4582.68|0
1640005200000|2021-12-20 13:00:00|4585.26|4585.26|4583.9|4583.9|4593.27|4593.27|4576.54|4576.54|0
1640008800000|2021-12-20 14:00:00|4582.66|4582.66|4592.96|4592.96|4598.11|4598.11|4575.69|4575.69|0
1640012400000|2021-12-20 15:00:00|4594.2|4594.2|4587.9|4587.9|4598.45|4598.45|4570.19|4570.19|0
1640016000000|2021-12-20 16:00:00|4587.64|4587.64|4588.38|4588.38|4591.81|4591.81|4568.92|4568.92|0
1640073600000|2021-12-21 08:00:00|4643.24|4643.24|4624.9|4624.9|4648.83|4648.83|4621.93|4621.93|0
1640077200000|2021-12-21 09:00:00|4624.56|4624.56|4606.09|4606.09|4634.34|4634.34|4605.83|4605.83|0
1640080800000|2021-12-21 10:00:00|4607.33|4607.33|4600.21|4600.21|4607.33|4607.33|4582.74|4582.74|0
1640084400000|2021-12-21 11:00:00|4601.46|4601.46|4588.9|4588.9|4603.44|4603.44|4587.95|4587.95|0
1640088000000|2021-12-21 12:00:00|4590.15|4590.15|4596.62|4596.62|4596.88|4596.88|4585.29|4585.29|0
1640091600000|2021-12-21 13:00:00|4595.38|4595.38|4592.63|4592.63|4597.87|4597.87|4586.14|4586.14|0
1640095200000|2021-12-21 14:00:00|4595.12|4595.12|4587.52|4587.52|4600.52|4600.52|4582.53|4582.53|0
1640098800000|2021-12-21 15:00:00|4587.77|4587.77|4572.02|4572.02|4589.01|4589.01|4560.43|4560.43|0
1640102400000|2021-12-21 16:00:00|4573.26|4573.26|4567.04|4567.04|4576.61|4576.61|4565.88|4565.88|0
1640160000000|2021-12-22 08:00:00|4603.14|4603.14|4593.92|4593.92|4607.65|4607.65|4584.6|4584.6|0
1640163600000|2021-12-22 09:00:00|4593.66|4593.66|4581.55|4581.55|4593.79|4593.79|4578.72|4578.72|0
1640167200000|2021-12-22 10:00:00|4585.28|4585.28|4601.02|4601.02|4602.01|4602.01|4581.5|4581.5|0
1640170800000|2021-12-22 11:00:00|4599.77|4599.77|4615.66|4615.66|4618.41|4618.41|4598.52|4598.52|0
1640174400000|2021-12-22 12:00:00|4615.41|4615.41|4609.77|4609.77|4616.82|4616.82|4608.38|4608.38|0
1640178000000|2021-12-22 13:00:00|4609.51|4609.51|4615.18|4615.18|4619.51|4619.51|4604.44|4604.44|0
1640181600000|2021-12-22 14:00:00|4615.44|4615.44|4624.67|4624.67|4624.67|4624.67|4603.71|4603.71|0
1640185200000|2021-12-22 15:00:00|4625.91|4625.91|4635.65|4635.65|4635.9|4635.9|4619.17|4619.17|0
1640188800000|2021-12-22 16:00:00|4635.39|4635.39|4636.66|4636.66|4639.15|4639.15|4629.29|4629.29|0
1640246400000|2021-12-23 08:00:00|4653.73|4653.73|4656.9|4656.9|4663.64|4663.64|4645.49|4645.49|0
1640250000000|2021-12-23 09:00:00|4654.41|4654.41|4652.26|4652.26|4662.99|4662.99|4647.44|4647.44|0
1640253600000|2021-12-23 10:00:00|4652.51|4652.51|4652.82|4652.82|4655.69|4655.69|4644.48|4644.48|0
1640257200000|2021-12-23 11:00:00|4653.08|4653.08|4644.68|4644.68|4658.06|4658.06|4641.93|4641.93|0
1640260800000|2021-12-23 12:00:00|4645.92|4645.92|4643.85|4643.85|4647.34|4647.34|4639.55|4639.55|0
1640264400000|2021-12-23 13:00:00|4646.34|4646.34|4669.6|4669.6|4675.34|4675.34|4639.86|4639.86|0
1640268000000|2021-12-23 14:00:00|4669.35|4669.35|4685.67|4685.67|4686.92|4686.92|4667.08|4667.08|0
1640271600000|2021-12-23 15:00:00|4685.93|4685.93|4692.98|4692.98|4696.47|4696.47|4680.19|4680.19|0
1640275200000|2021-12-23 16:00:00|4691.74|4691.74|4698.34|4698.34|4701.26|4701.26|4691.56|4691.56|0
1640332800000|2021-12-24 08:00:00|4674.49|4674.49|4677.42|4677.42|4677.42|4677.42|4664.36|4664.36|0
1640336400000|2021-12-24 09:00:00|4679.91|4679.91|4678.64|4678.64|4688.38|4688.38|4674.16|4674.16|0
1640340000000|2021-12-24 10:00:00|4678.89|4678.89|4692.37|4692.37|4692.85|4692.85|4677.14|4677.14|0
1639382400000|2021-12-13 08:00:00|4757.36|4757.36|4797.51|4797.51|4803.95|4803.95|4757.36|4757.36|0
1639386000000|2021-12-13 09:00:00|4796.26|4796.26|4812.3|4812.3|4825.13|4825.13|4795.88|4795.88|0
1639389600000|2021-12-13 10:00:00|4813.2|4813.2|4820.07|4820.07|4829.21|4829.21|4801.06|4801.06|0
1639393200000|2021-12-13 11:00:00|4819.81|4819.81|4826.16|4826.16|4836.78|4836.78|4810.88|4810.88|0
1639396800000|2021-12-13 12:00:00|4824.91|4824.91|4820.01|4820.01|4824.91|4824.91|4810.83|4810.83|0
1639400400000|2021-12-13 13:00:00|4819.89|4819.89|4816.58|4816.58|4827.16|4827.16|4812.12|4812.12|0
1639404000000|2021-12-13 14:00:00|4816.4|4816.4|4787.35|4787.35|4824.57|4824.57|4787.35|4787.35|0
1639407600000|2021-12-13 15:00:00|4787.1|4787.1|4789.03|4789.03|4800.22|4800.22|4762.25|4762.25|0
1639411200000|2021-12-13 16:00:00|4787.78|4787.78|4774.78|4774.78|4787.78|4787.78|4769.6|4769.6|0
1639468800000|2021-12-14 08:00:00|4776.6|4776.6|4760.79|4760.79|4779.48|4779.48|4752.81|4752.81|0
1639472400000|2021-12-14 09:00:00|4761.17|4761.17|4746.46|4746.46|4771.14|4771.14|4743.97|4743.97|0
1639476000000|2021-12-14 10:00:00|4746.21|4746.21|4735.69|4735.69|4747.58|4747.58|4726.96|4726.96|0
1639479600000|2021-12-14 11:00:00|4736.93|4736.93|4730.12|4730.12|4738.72|4738.72|4721.79|4721.79|0
1639483200000|2021-12-14 12:00:00|4729.95|4729.95|4735.56|4735.56|4746.61|4746.61|4729.65|4729.65|0
1639486800000|2021-12-14 13:00:00|4736.8|4736.8|4720.71|4720.71|4743.06|4743.06|4717.97|4717.97|0
1639490400000|2021-12-14 14:00:00|4720.84|4720.84|4664.77|4664.77|4729.43|4729.43|4664.77|4664.77|0
1639494000000|2021-12-14 15:00:00|4664.51|4664.51|4660.23|4660.23|4705.39|4705.39|4653.41|4653.41|0
1639497600000|2021-12-14 16:00:00|4658.98|4658.98|4625.52|4625.52|4658.98|4658.98|4625.17|4625.17|0
1639555200000|2021-12-15 08:00:00|4634.72|4634.72|4624.98|4624.98|4634.72|4634.72|4617.56|4617.56|0
1639558800000|2021-12-15 09:00:00|4623.73|4623.73|4593.95|4593.95|4626.48|4626.48|4581.16|4581.16|0
1639562400000|2021-12-15 10:00:00|4594.12|4594.12|4603.02|4603.02|4616.14|4616.14|4593.05|4593.05|0
1639566000000|2021-12-15 11:00:00|4602.89|4602.89|4604.6|4604.6|4610.63|4610.63|4592.9|4592.9|0
1639569600000|2021-12-15 12:00:00|4604.73|4604.73|4602.67|4602.67|4609.45|4609.45|4601.21|4601.21|0
1639573200000|2021-12-15 13:00:00|4603.92|4603.92|4595.56|4595.56|4606.71|4606.71|4592.72|4592.72|0
1639576800000|2021-12-15 14:00:00|4595.68|4595.68|4568.21|4568.21|4596.51|4596.51|4566.16|4566.16|0
1639580400000|2021-12-15 15:00:00|4566.97|4566.97|4578.91|4578.91|4587.51|4587.51|4565.72|4565.72|0
1639584000000|2021-12-15 16:00:00|4577.67|4577.67|4573.74|4573.74|4582.33|4582.33|4571.99|4571.99|0
1639641600000|2021-12-16 08:00:00|4703.5|4703.5|4675.74|4675.74|4706.35|4706.35|4670.76|4670.76|0
1639645200000|2021-12-16 09:00:00|4676.99|4676.99|4687.84|4687.84|4694.16|4694.16|4673.03|4673.03|0
1639648800000|2021-12-16 10:00:00|4688.01|4688.01|4692.76|4692.76|4698.25|4698.25|4682.54|4682.54|0
1639652400000|2021-12-16 11:00:00|4695.25|4695.25|4713.53|4713.53|4715.9|4715.9|4690.58|4690.58|0
1639656000000|2021-12-16 12:00:00|4712.77|4712.77|4690.28|4690.28|4712.77|4712.77|4681.46|4681.46|0
1639659600000|2021-12-16 13:00:00|4690.54|4690.54|4695.24|4695.24|4698|4698|4684.79|4684.79|0
1639663200000|2021-12-16 14:00:00|4695.12|4695.12|4735.35|4735.35|4736.59|4736.59|4691|4691|0
1639666800000|2021-12-16 15:00:00|4736.59|4736.59|4746.86|4746.86|4750.15|4750.15|4728.29|4728.29|0
1639670400000|2021-12-16 16:00:00|4746.61|4746.61|4743.7|4743.7|4753.39|4753.39|4739.24|4739.24|0
1639728000000|2021-12-17 08:00:00|4720.58|4720.58|4733.02|4733.02|4758.68|4758.68|4715.38|4715.38|0
1639731600000|2021-12-17 09:00:00|4729.28|4729.28|4712.81|4712.81|4729.54|4729.54|4694.45|4694.45|0
1639735200000|2021-12-17 10:00:00|4712.04|4712.04|4705.32|4705.32|4717.54|4717.54|4691.37|4691.37|0
1639738800000|2021-12-17 11:00:00|4708.07|4708.07|4712.96|4712.96|4722.73|4722.73|4693.74|4693.74|0
1639742400000|2021-12-17 12:00:00|4715.45|4715.45|4684.17|4684.17|4717.08|4717.08|4683.78|4683.78|0
1639746000000|2021-12-17 13:00:00|4684.04|4684.04|4668.61|4668.61|4687.39|4687.39|4664.61|4664.61|0
1639749600000|2021-12-17 14:00:00|4669.85|4669.85|4676.44|4676.44|4683.81|4683.81|4652.15|4652.15|0
1639753200000|2021-12-17 15:00:00|4675.2|4675.2|4659.16|4659.16|4679.4|4679.4|4652.08|4652.08|0
1639756800000|2021-12-17 16:00:00|4659.03|4659.03|4655.82|4655.82|4665.17|4665.17|4655.52|4655.52|0
1639987200000|2021-12-20 08:00:00|4520.7|4520.7|4552.34|4552.34|4558.34|4558.34|4520.7|4520.7|0
1639990800000|2021-12-20 09:00:00|4551.09|4551.09|4571.46|4571.46|4571.46|4571.46|4531.73|4531.73|0
1639994400000|2021-12-20 10:00:00|4570.21|4570.21|4594.48|4594.48|4604.58|4604.58|4566.17|4566.17|0
1639998000000|2021-12-20 11:00:00|4594.22|4594.22|4608.01|4608.01|4610.9|4610.9|4592.63|4592.63|0
1640001600000|2021-12-20 12:00:00|4608.52|4608.52|4584.91|4584.91|4618.74|4618.74|4582.68|4582.68|0
1640005200000|2021-12-20 13:00:00|4585.26|4585.26|4583.9|4583.9|4593.27|4593.27|4576.54|4576.54|0
1640008800000|2021-12-20 14:00:00|4582.66|4582.66|4592.96|4592.96|4598.11|4598.11|4575.69|4575.69|0
1640012400000|2021-12-20 15:00:00|4594.2|4594.2|4587.9|4587.9|4598.45|4598.45|4570.19|4570.19|0
1640016000000|2021-12-20 16:00:00|4587.64|4587.64|4588.38|4588.38|4591.81|4591.81|4568.92|4568.92|0
1640073600000|2021-12-21 08:00:00|4643.24|4643.24|4624.9|4624.9|4648.83|4648.83|4621.93|4621.93|0
1640077200000|2021-12-21 09:00:00|4624.56|4624.56|4606.09|4606.09|4634.34|4634.34|4605.83|4605.83|0
1640080800000|2021-12-21 10:00:00|4607.33|4607.33|4600.21|4600.21|4607.33|4607.33|4582.74|4582.74|0
1640084400000|2021-12-21 11:00:00|4601.46|4601.46|4588.9|4588.9|4603.44|4603.44|4587.95|4587.95|0
1640088000000|2021-12-21 12:00:00|4590.15|4590.15|4596.62|4596.62|4596.88|4596.88|4585.29|4585.29|0
1640091600000|2021-12-21 13:00:00|4595.38|4595.38|4592.63|4592.63|4597.87|4597.87|4586.14|4586.14|0
1640095200000|2021-12-21 14:00:00|4595.12|4595.12|4587.52|4587.52|4600.52|4600.52|4582.53|4582.53|0
1640098800000|2021-12-21 15:00:00|4587.77|4587.77|4572.02|4572.02|4589.01|4589.01|4560.43|4560.43|0
1640102400000|2021-12-21 16:00:00|4573.26|4573.26|4567.04|4567.04|4576.61|4576.61|4565.88|4565.88|0
1640160000000|2021-12-22 08:00:00|4603.14|4603.14|4593.92|4593.92|4607.65|4607.65|4584.6|4584.6|0
1640163600000|2021-12-22 09:00:00|4593.66|4593.66|4581.55|4581.55|4593.79|4593.79|4578.72|4578.72|0
1640167200000|2021-12-22 10:00:00|4585.28|4585.28|4601.02|4601.02|4602.01|4602.01|4581.5|4581.5|0
1640170800000|2021-12-22 11:00:00|4599.77|4599.77|4615.66|4615.66|4618.41|4618.41|4598.52|4598.52|0
1640174400000|2021-12-22 12:00:00|4615.41|4615.41|4609.77|4609.77|4616.82|4616.82|4608.38|4608.38|0
1640178000000|2021-12-22 13:00:00|4609.51|4609.51|4615.18|4615.18|4619.51|4619.51|4604.44|4604.44|0
1640181600000|2021-12-22 14:00:00|4615.44|4615.44|4624.67|4624.67|4624.67|4624.67|4603.71|4603.71|0
1640185200000|2021-12-22 15:00:00|4625.91|4625.91|4635.65|4635.65|4635.9|4635.9|4619.17|4619.17|0
1640188800000|2021-12-22 16:00:00|4635.39|4635.39|4636.66|4636.66|4639.15|4639.15|4629.29|4629.29|0
1640246400000|2021-12-23 08:00:00|4653.73|4653.73|4656.9|4656.9|4663.64|4663.64|4645.49|4645.49|0
1640250000000|2021-12-23 09:00:00|4654.41|4654.41|4652.26|4652.26|4662.99|4662.99|4647.44|4647.44|0
1640253600000|2021-12-23 10:00:00|4652.51|4652.51|4652.82|4652.82|4655.69|4655.69|4644.48|4644.48|0
1640257200000|2021-12-23 11:00:00|4653.08|4653.08|4644.68|4644.68|4658.06|4658.06|4641.93|4641.93|0
1640260800000|2021-12-23 12:00:00|4645.92|4645.92|4643.85|4643.85|4647.34|4647.34|4639.55|4639.55|0
1640264400000|2021-12-23 13:00:00|4646.34|4646.34|4669.6|4669.6|4675.34|4675.34|4639.86|4639.86|0
1640268000000|2021-12-23 14:00:00|4669.35|4669.35|4685.67|4685.67|4686.92|4686.92|4667.08|4667.08|0
1640271600000|2021-12-23 15:00:00|4685.93|4685.93|4692.98|4692.98|4696.47|4696.47|4680.19|4680.19|0
1640275200000|2021-12-23 16:00:00|4691.74|4691.74|4698.34|4698.34|4701.26|4701.26|4691.56|4691.56|0
1640332800000|2021-12-24 08:00:00|4674.49|4674.49|4677.42|4677.42|4677.42|4677.42|4664.36|4664.36|0
1640336400000|2021-12-24 09:00:00|4679.91|4679.91|4678.64|4678.64|4688.38|4688.38|4674.16|4674.16|0
1640340000000|2021-12-24 10:00:00|4678.89|4678.89|4692.37|4692.37|4692.85|4692.85|4677.14|4677.14|0
1640343600000|2021-12-24 11:00:00|4684.85|4684.85|4679|4679|4687.33|4687.33|4675.61|4675.61|0
1640347200000|2021-12-24 12:00:00|4679.25|4679.25|4698.17|4698.17|4699.59|4699.59|4677.75|4677.75|0
1640343600000|2021-12-24 11:00:00|4684.85|4684.85|4679|4679|4687.33|4687.33|4675.61|4675.61|0
1640347200000|2021-12-24 12:00:00|4679.25|4679.25|4698.17|4698.17|4699.59|4699.59|4677.75|4677.75|0
1640764800000|2021-12-29 08:00:00|4740.52|4740.52|4768.55|4768.55|4775.77|4775.77|4739.54|4739.54|0
1640768400000|2021-12-29 09:00:00|4768.2|4768.2|4753.13|4753.13|4773.78|4773.78|4745.57|4745.57|0
1640772000000|2021-12-29 10:00:00|4751.88|4751.88|4746.53|4746.53|4755.62|4755.62|4740.5|4740.5|0
1640775600000|2021-12-29 11:00:00|4744.04|4744.04|4750.89|4750.89|4752.62|4752.62|4743.86|4743.86|0
1640779200000|2021-12-29 12:00:00|4751.15|4751.15|4755.45|4755.45|4755.45|4755.45|4748.8|4748.8|0
1640782800000|2021-12-29 13:00:00|4755.63|4755.63|4758.78|4758.78|4761.02|4761.02|4751.61|4751.61|0
1640786400000|2021-12-29 14:00:00|4758.95|4758.95|4754.93|4754.93|4770.54|4770.54|4754.05|4754.05|0
1640790000000|2021-12-29 15:00:00|4756.18|4756.18|4755.03|4755.03|4759.28|4759.28|4739.97|4739.97|0
1640793600000|2021-12-29 16:00:00|4755.29|4755.29|4753.01|4753.01|4762.54|4762.54|4752.75|4752.75|0
1640851200000|2021-12-30 08:00:00|4743.17|4743.17|4738.73|4738.73|4749.8|4749.8|4734.17|4734.17|0
1640854800000|2021-12-30 09:00:00|4738.47|4738.47|4716.8|4716.8|4738.47|4738.47|4710.57|4710.57|0
1640858400000|2021-12-30 10:00:00|4716.97|4716.97|4701.84|4701.84|4716.97|4716.97|4697.62|4697.62|0
1640862000000|2021-12-30 11:00:00|4700.59|4700.59|4700.16|4700.16|4701.41|4701.41|4693.99|4693.99|0
1640865600000|2021-12-30 12:00:00|4701.41|4701.41|4699.34|4699.34|4710.81|4710.81|4699.09|4699.09|0
1640869200000|2021-12-30 13:00:00|4699.85|4699.85|4699.13|4699.13|4700.98|4700.98|4692.26|4692.26|0
1640872800000|2021-12-30 14:00:00|4698.96|4698.96|4674.27|4674.27|4705.19|4705.19|4674.1|4674.1|0
1640876400000|2021-12-30 15:00:00|4673.02|4673.02|4689.68|4689.68|4689.94|4689.94|4656.92|4656.92|0
1640880000000|2021-12-30 16:00:00|4688.43|4688.43|4687.86|4687.86|4695.94|4695.94|4685.77|4685.77|0
1640937600000|2021-12-31 08:00:00|4657.91|4657.91|4661.34|4661.34|4668.65|4668.65|4655.93|4655.93|0
1640941200000|2021-12-31 09:00:00|4660.1|4660.1|4660.77|4660.77|4663.84|4663.84|4658.3|4658.3|0
1640944800000|2021-12-31 10:00:00|4660.52|4660.52|4657.88|4657.88|4660.86|4660.86|4653.93|4653.93|0
1640948400000|2021-12-31 11:00:00|4658.13|4658.13|4653.7|4653.7|4663.97|4663.97|4653.52|4653.52|0
1640952000000|2021-12-31 12:00:00|4651.21|4651.21|4644.33|4644.33|4652.46|4652.46|4637.87|4637.87|0
1641283200000|2022-01-04 08:00:00|4710.66|4710.66|4718.67|4718.67|4719.64|4719.64|4700.02|4700.02|0
1641286800000|2022-01-04 09:00:00|4718.41|4718.41|4750.9|4750.9|4751.01|4751.01|4708.66|4708.66|0
1641290400000|2022-01-04 10:00:00|4753.39|4753.39|4752.4|4752.4|4762.71|4762.71|4740.51|4740.51|0
1641294000000|2022-01-04 11:00:00|4751.89|4751.89|4766.31|4766.31|4768.12|4768.12|4747.16|4747.16|0
1641297600000|2022-01-04 12:00:00|4762.57|4762.57|4763.84|4763.84|4773.16|4773.16|4762.32|4762.32|0
1641301200000|2022-01-04 13:00:00|4765.09|4765.09|4753.24|4753.24|4767.58|4767.58|4750.1|4750.1|0
1641304800000|2022-01-04 14:00:00|4754.49|4754.49|4750.07|4750.07|4754.49|4754.49|4723.66|4723.66|0
1641308400000|2022-01-04 15:00:00|4751.32|4751.32|4755.68|4755.68|4761.95|4761.95|4735.1|4735.1|0
1641312000000|2022-01-04 16:00:00|4756.93|4756.93|4744.53|4744.53|4758.6|4758.6|4741.23|4741.23|0
1641369600000|2022-01-05 08:00:00|4779.6|4779.6|4788.37|4788.37|4788.88|4788.88|4775.5|4775.5|0
1641373200000|2022-01-05 09:00:00|4788.54|4788.54|4798.8|4798.8|4804.32|4804.32|4783.66|4783.66|0
1641376800000|2022-01-05 10:00:00|4798.03|4798.03|4797.15|4797.15|4803.89|4803.89|4792.03|4792.03|0
1641380400000|2022-01-05 11:00:00|4798.39|4798.39|4799.24|4799.24|4802.3|4802.3|4789.55|4789.55|0
1641384000000|2022-01-05 12:00:00|4800.49|4800.49|4822.94|4822.94|4828.26|4828.26|4800.49|4800.49|0
1641387600000|2022-01-05 13:00:00|4824.19|4824.19|4804.86|4804.86|4825.73|4825.73|4799.87|4799.87|0
1641391200000|2022-01-05 14:00:00|4803.61|4803.61|4783.38|4783.38|4806.76|4806.76|4781.46|4781.46|0
1641394800000|2022-01-05 15:00:00|4784.15|4784.15|4799.18|4799.18|4803.83|4803.83|4784.15|4784.15|0
1641398400000|2022-01-05 16:00:00|4797.93|4797.93|4799.31|4799.31|4804.72|4804.72|4793.59|4793.59|0
1641456000000|2022-01-06 08:00:00|4714.91|4714.91|4738.97|4738.97|4745.46|4745.46|4709.29|4709.29|0
1641459600000|2022-01-06 09:00:00|4737.73|4737.73|4775.04|4775.04|4777.78|4777.78|4733.73|4733.73|0
1641463200000|2022-01-06 10:00:00|4776.28|4776.28|4780.19|4780.19|4790.41|4790.41|4773.53|4773.53|0
1641466800000|2022-01-06 11:00:00|4781.43|4781.43|4752.57|4752.57|4786.25|4786.25|4750.41|4750.41|0
1641470400000|2022-01-06 12:00:00|4755.06|4755.06|4737.19|4737.19|4762.53|4762.53|4737.19|4737.19|0
1641474000000|2022-01-06 13:00:00|4735.95|4735.95|4748.97|4748.97|4750.65|4750.65|4733.52|4733.52|0
1641477600000|2022-01-06 14:00:00|4750.21|4750.21|4744.66|4744.66|4759.47|4759.47|4736.79|4736.79|0
1641481200000|2022-01-06 15:00:00|4743.41|4743.41|4761.56|4761.56|4762.07|4762.07|4736.02|4736.02|0
1641484800000|2022-01-06 16:00:00|4760.32|4760.32|4748.37|4748.37|4760.32|4760.32|4742.53|4742.53|0
1641542400000|2022-01-07 08:00:00|4766.04|4766.04|4751.79|4751.79|4766.04|4766.04|4734.48|4734.48|0
1641546000000|2022-01-07 09:00:00|4752.3|4752.3|4748.16|4748.16|4771.19|4771.19|4746.66|4746.66|0
1641549600000|2022-01-07 10:00:00|4748.42|4748.42|4743.91|4743.91|4752.41|4752.41|4736.96|4736.96|0
1641553200000|2022-01-07 11:00:00|4742.41|4742.41|4742.04|4742.04|4750.49|4750.49|4740.62|4740.62|0
1641556800000|2022-01-07 12:00:00|4742.29|4742.29|4736.24|4736.24|4748.19|4748.19|4735.81|4735.81|0
1641560400000|2022-01-07 13:00:00|4737.49|4737.49|4742.64|4742.64|4750.26|4750.26|4730.65|4730.65|0
1641564000000|2022-01-07 14:00:00|4745.13|4745.13|4759.31|4759.31|4763.73|4763.73|4744.7|4744.7|0
1641567600000|2022-01-07 15:00:00|4759.05|4759.05|4735.32|4735.32|4759.05|4759.05|4732.43|4732.43|0
1641571200000|2022-01-07 16:00:00|4735.07|4735.07|4732.62|4732.62|4744.47|4744.47|4725.46|4725.46|0
1641801600000|2022-01-10 08:00:00|4697.27|4697.27|4671.65|4671.65|4697.44|4697.44|4652.38|4652.38|0
1641805200000|2022-01-10 09:00:00|4674.15|4674.15|4661.95|4661.95|4678.05|4678.05|4657.34|4657.34|0
1641808800000|2022-01-10 10:00:00|4662.2|4662.2|4629.34|4629.34|4662.2|4662.2|4628.1|4628.1|0
1641812400000|2022-01-10 11:00:00|4628.58|4628.58|4613.83|4613.83|4634.05|4634.05|4595.83|4595.83|0
1641816000000|2022-01-10 12:00:00|4613.32|4613.32|4560.07|4560.07|4613.32|4613.32|4555.09|4555.09|0
1641819600000|2022-01-10 13:00:00|4559.82|4559.82|4531.77|4531.77|4561.32|4561.32|4531.77|4531.77|0
1641823200000|2022-01-10 14:00:00|4531.26|4531.26|4485.76|4485.76|4535.9|4535.9|4485.76|4485.76|0
1641826800000|2022-01-10 15:00:00|4484.51|4484.51|4485.61|4485.61|4500.4|4500.4|4469.86|4469.86|0
1641830400000|2022-01-10 16:00:00|4485.36|4485.36|4499.72|4499.72|4505.64|4505.64|4481.28|4481.28|0
1641888000000|2022-01-11 08:00:00|4562.97|4562.97|4484.62|4484.62|4587.56|4587.56|4481.39|4481.39|0
1641891600000|2022-01-11 09:00:00|4484.87|4484.87|4524.91|4524.91|4533.63|4533.63|4484.87|4484.87|0
1641895200000|2022-01-11 10:00:00|4525.17|4525.17|4533.63|4533.63|4536.12|4536.12|4515.29|4515.29|0
1641898800000|2022-01-11 11:00:00|4532.38|4532.38|4524.65|4524.65|4532.38|4532.38|4515.3|4515.3|0
1641902400000|2022-01-11 12:00:00|4524.39|4524.39|4523.07|4523.07|4530.72|4530.72|4523.07|4523.07|0
1641906000000|2022-01-11 13:00:00|4521.82|4521.82|4507.72|4507.72|4527.32|4527.32|4507.21|4507.21|0
1641909600000|2022-01-11 14:00:00|4508.96|4508.96|4517.68|4517.68|4517.68|4517.68|4497.88|4497.88|0
1641913200000|2022-01-11 15:00:00|4517.93|4517.93|4504.72|4504.72|4519.18|4519.18|4495.79|4495.79|0
1641916800000|2022-01-11 16:00:00|4503.47|4503.47|4502.6|4502.6|4504.07|4504.07|4484.54|4484.54|0
1641974400000|2022-01-12 08:00:00|4546.4|4546.4|4544.52|4544.52|4547.18|4547.18|4523.29|4523.29|0
1641978000000|2022-01-12 09:00:00|4545.03|4545.03|4568.47|4568.47|4568.47|4568.47|4538.52|4538.52|0
1641981600000|2022-01-12 10:00:00|4568.21|4568.21|4563.87|4563.87|4575.24|4575.24|4556.93|4556.93|0
1641985200000|2022-01-12 11:00:00|4565.12|4565.12|4553.21|4553.21|4571.12|4571.12|4547.72|4547.72|0
1641988800000|2022-01-12 12:00:00|4553.04|4553.04|4550.24|4550.24|4553.55|4553.55|4540.84|4540.84|0
1641992400000|2022-01-12 13:00:00|4551.49|4551.49|4557.33|4557.33|4561.12|4561.12|4546.05|4546.05|0
1641996000000|2022-01-12 14:00:00|4556.09|4556.09|4583.38|4583.38|4584.62|4584.62|4551|4551|0
1641999600000|2022-01-12 15:00:00|4585.87|4585.87|4590.87|4590.87|4599.83|4599.83|4583.75|4583.75|0
1642003200000|2022-01-12 16:00:00|4591.38|4591.38|4584.3|4584.3|4595.38|4595.38|4576.49|4576.49|0
1642060800000|2022-01-13 08:00:00|4577.18|4577.18|4560.37|4560.37|4578.77|4578.77|4554.39|4554.39|0
1642064400000|2022-01-13 09:00:00|4561.61|4561.61|4585.94|4585.94|4586.76|4586.76|4556.72|4556.72|0
1642068000000|2022-01-13 10:00:00|4586.11|4586.11|4581.32|4581.32|4589.59|4589.59|4574.64|4574.64|0
1642071600000|2022-01-13 11:00:00|4582.57|4582.57|4586.98|4586.98|4587.49|4587.49|4571.19|4571.19|0
1642075200000|2022-01-13 12:00:00|4585.74|4585.74|4581.74|4581.74|4589.3|4589.3|4581.74|4581.74|0
1642078800000|2022-01-13 13:00:00|4582.99|4582.99|4587.07|4587.07|4588.61|4588.61|4581.92|4581.92|0
1642082400000|2022-01-13 14:00:00|4585.83|4585.83|4588.13|4588.13|4592.31|4592.31|4578.58|4578.58|0
1642086000000|2022-01-13 15:00:00|4589.37|4589.37|4559.41|4559.41|4589.37|4589.37|4544.55|4544.55|0
1642089600000|2022-01-13 16:00:00|4558.17|4558.17|4582.24|4582.24|4585.08|4585.08|4558.17|4558.17|0
1642147200000|2022-01-14 08:00:00|4526.5|4526.5|4545.64|4545.64|4551.17|4551.17|4525.73|4525.73|0
1642150800000|2022-01-14 09:00:00|4544.39|4544.39|4534.39|4534.39|4552.58|4552.58|4533.62|4533.62|0
1642154400000|2022-01-14 10:00:00|4533.14|4533.14|4515.71|4515.71|4534.13|4534.13|4513.79|4513.79|0
1642158000000|2022-01-14 11:00:00|4518.21|4518.21|4508.57|4508.57|4524.37|4524.37|4507.8|4507.8|0
1642161600000|2022-01-14 12:00:00|4507.32|4507.32|4490.37|4490.37|4508.57|4508.57|4488.2|4488.2|0
1642165200000|2022-01-14 13:00:00|4490.49|4490.49|4497.79|4497.79|4517.33|4517.33|4490.49|4490.49|0
1642168800000|2022-01-14 14:00:00|4498.18|4498.18|4500.5|4500.5|4509.65|4509.65|4491.49|4491.49|0
1642172400000|2022-01-14 15:00:00|4500.62|4500.62|4473.57|4473.57|4501.27|4501.27|4471.68|4471.68|0
1642176000000|2022-01-14 16:00:00|4473.05|4473.05|4482.78|4482.78|4483.3|4483.3|4472.54|4472.54|0
1642406400000|2022-01-17 08:00:00|4444.86|4444.86|4471.18|4471.18|4473.19|4473.19|4444.25|4444.25|0
1642410000000|2022-01-17 09:00:00|4471.05|4471.05|4498.35|4498.35|4508.49|4508.49|4469.68|4469.68|0
1642413600000|2022-01-17 10:00:00|4498.18|4498.18|4508.72|4508.72|4513.45|4513.45|4498.18|4498.18|0
1642417200000|2022-01-17 11:00:00|4506.23|4506.23|4494.2|4494.2|4506.26|4506.26|4486.08|4486.08|0
1642420800000|2022-01-17 12:00:00|4494.46|4494.46|4491.65|4491.65|4498.45|4498.45|4485.23|4485.23|0
1642424400000|2022-01-17 13:00:00|4490.4|4490.4|4486.94|4486.94|4496.37|4496.37|4484.53|4484.53|0
1642428000000|2022-01-17 14:00:00|4485.7|4485.7|4491.7|4491.7|4493.43|4493.43|4481.05|4481.05|0
1642431600000|2022-01-17 15:00:00|4492.94|4492.94|4500.26|4500.26|4500.26|4500.26|4488.92|4488.92|0
1642435200000|2022-01-17 16:00:00|4500|4500|4500.94|4500.94|4500.94|4500.94|4492.36|4492.36|0
1642492800000|2022-01-18 08:00:00|4452.56|4452.56|4415.57|4415.57|4452.56|4452.56|4406.81|4406.81|0
1642496400000|2022-01-18 09:00:00|4415.75|4415.75|4387.76|4387.76|4420.26|4420.26|4387.76|4387.76|0
1642500000000|2022-01-18 10:00:00|4387.5|4387.5|4369.78|4369.78|4389.99|4389.99|4364.68|4364.68|0
1642503600000|2022-01-18 11:00:00|4371.02|4371.02|4350.67|4350.67|4379.5|4379.5|4350.67|4350.67|0
1642507200000|2022-01-18 12:00:00|4351.92|4351.92|4348.49|4348.49|4364.72|4364.72|4346|4346|0
1642510800000|2022-01-18 13:00:00|4347.25|4347.25|4297.84|4297.84|4347.25|4347.25|4297.84|4297.84|0
1642514400000|2022-01-18 14:00:00|4297.71|4297.71|4259|4259|4299.94|4299.94|4252.42|4252.42|0
1642518000000|2022-01-18 15:00:00|4258.87|4258.87|4307.92|4307.92|4311.56|4311.56|4253.76|4253.76|0
1642521600000|2022-01-18 16:00:00|4308.68|4308.68|4304.02|4304.02|4316.09|4316.09|4301.31|4301.31|0
1642579200000|2022-01-19 08:00:00|4211.9|4211.9|4158.98|4158.98|4214.39|4214.39|4132.31|4132.31|0
1642582800000|2022-01-19 09:00:00|4156.49|4156.49|4202.53|4202.53|4202.53|4202.53|4122.02|4122.02|0
1642586400000|2022-01-19 10:00:00|4206.27|4206.27|4199.08|4199.08|4206.27|4206.27|4165.41|4165.41|0
1642590000000|2022-01-19 11:00:00|4201.57|4201.57|4221.47|4221.47|4223.74|4223.74|4201.57|4201.57|0
1642593600000|2022-01-19 12:00:00|4221.64|4221.64|4187.63|4187.63|4221.89|4221.89|4184.63|4184.63|0
1642597200000|2022-01-19 13:00:00|4188.88|4188.88|4213.02|4213.02|4214.52|4214.52|4177.6|4177.6|0
1642600800000|2022-01-19 14:00:00|4212.89|4212.89|4228.38|4228.38|4237.86|4237.86|4203.28|4203.28|0
1642604400000|2022-01-19 15:00:00|4229.62|4229.62|4169.25|4169.25|4230.87|4230.87|4156.66|4156.66|0
1642608000000|2022-01-19 16:00:00|4169.37|4169.37|4159.1|4159.1|4172.25|4172.25|4153.95|4153.95|0
1642665600000|2022-01-20 08:00:00|4144.85|4144.85|4132.04|4132.04|4144.85|4144.85|4105.28|4105.28|0
1642669200000|2022-01-20 09:00:00|4131.79|4131.79|4156.94|4156.94|4163.55|4163.55|4123.33|4123.33|0
1642672800000|2022-01-20 10:00:00|4157.32|4157.32|4130.1|4130.1|4157.32|4157.32|4129.54|4129.54|0
1642676400000|2022-01-20 11:00:00|4130.23|4130.23|4147.49|4147.49|4151.27|4151.27|4117.42|4117.42|0
1642680000000|2022-01-20 12:00:00|4145|4145|4141.98|4141.98|4147.74|4147.74|4131.02|4131.02|0
1642683600000|2022-01-20 13:00:00|4141.73|4141.73|4141.48|4141.48|4151.75|4151.75|4139.24|4139.24|0
1642687200000|2022-01-20 14:00:00|4141.74|4141.74|4139.83|4139.83|4147.77|4147.77|4126.57|4126.57|0
1642690800000|2022-01-20 15:00:00|4139.57|4139.57|4140.24|4140.24|4149.62|4149.62|4128.65|4128.65|0
1642694400000|2022-01-20 16:00:00|4140.11|4140.11|4143.82|4143.82|4149.95|4149.95|4138.49|4138.49|0
1642752000000|2022-01-21 08:00:00|4054.03|4054.03|4084.98|4084.98|4086.61|4086.61|4049.79|4049.79|0
1642755600000|2022-01-21 09:00:00|4084.6|4084.6|4081.61|4081.61|4103.4|4103.4|4070.33|4070.33|0
1642759200000|2022-01-21 10:00:00|4081.74|4081.74|4080.27|4080.27|4086.49|4086.49|4069.7|4069.7|0
1642762800000|2022-01-21 11:00:00|4079.02|4079.02|4062.74|4062.74|4079.02|4079.02|4059.05|4059.05|0
1642766400000|2022-01-21 12:00:00|4062.48|4062.48|4031.09|4031.09|4062.48|4062.48|4029.72|4029.72|0
1642770000000|2022-01-21 13:00:00|4030.84|4030.84|4030.95|4030.95|4042.65|4042.65|4024.47|4024.47|0
1642773600000|2022-01-21 14:00:00|4033.44|4033.44|3982.28|3982.28|4041.09|4041.09|3980.04|3980.04|0
1642777200000|2022-01-21 15:00:00|3982.45|3982.45|4013.11|4013.11|4020.92|4020.92|3971.96|3971.96|0
1642780800000|2022-01-21 16:00:00|4012.94|4012.94|4051.58|4051.58|4054.6|4054.6|4008.08|4008.08|0
1643011200000|2022-01-24 08:00:00|4006.42|4006.42|3952.4|3952.4|4022.85|4022.85|3945.93|3945.93|0
1643014800000|2022-01-24 09:00:00|3952.53|3952.53|3921.18|3921.18|3962.81|3962.81|3906.55|3906.55|0
1643018400000|2022-01-24 10:00:00|3921.8|3921.8|3891.36|3891.36|3929.87|3929.87|3882.84|3882.84|0
1643022000000|2022-01-24 11:00:00|3889.49|3889.49|3909.9|3909.9|3920.84|3920.84|3885.6|3885.6|0
1643025600000|2022-01-24 12:00:00|3910.53|3910.53|3877.78|3877.78|3919.17|3919.17|3877.78|3877.78|0
1643029200000|2022-01-24 13:00:00|3872.8|3872.8|3854.48|3854.48|3874.42|3874.42|3849.9|3849.9|0
1643032800000|2022-01-24 14:00:00|3854.09|3854.09|3844.66|3844.66|3865.57|3865.57|3838.8|3838.8|0
1643036400000|2022-01-24 15:00:00|3844.04|3844.04|3872.34|3872.34|3874.45|3874.45|3824.42|3824.42|0
1643040000000|2022-01-24 16:00:00|3872.46|3872.46|3887.73|3887.73|3888.89|3888.89|3871.91|3871.91|0
1643097600000|2022-01-25 08:00:00|3934.94|3934.94|3894.68|3894.68|3935.33|3935.33|3858.97|3858.97|0
1643101200000|2022-01-25 09:00:00|3895.3|3895.3|3926.92|3926.92|3935.59|3935.59|3883.57|3883.57|0
1643104800000|2022-01-25 10:00:00|3927.54|3927.54|3897.88|3897.88|3935.3|3935.3|3890.1|3890.1|0
1643108400000|2022-01-25 11:00:00|3897.53|3897.53|3904.94|3904.94|3910.74|3910.74|3892.04|3892.04|0
1643112000000|2022-01-25 12:00:00|3903.69|3903.69|3907.45|3907.45|3914.14|3914.14|3893.94|3893.94|0
1643115600000|2022-01-25 13:00:00|3906.83|3906.83|3896.72|3896.72|3917.39|3917.39|3890.66|3890.66|0
1643119200000|2022-01-25 14:00:00|3896.34|3896.34|3879.29|3879.29|3903.71|3903.71|3874.66|3874.66|0
1643122800000|2022-01-25 15:00:00|3879.67|3879.67|3902.07|3902.07|3913.86|3913.86|3856.14|3856.14|0
1643126400000|2022-01-25 16:00:00|3901.94|3901.94|3901.51|3901.51|3910.2|3910.2|3885.59|3885.59|0
1643184000000|2022-01-26 08:00:00|3925.08|3925.08|3954.65|3954.65|3959.47|3959.47|3922.03|3922.03|0
1643187600000|2022-01-26 09:00:00|3952.16|3952.16|3961.04|3961.04|3978.57|3978.57|3947.69|3947.69|0
1643191200000|2022-01-26 10:00:00|3959.79|3959.79|3958.64|3958.64|3976.59|3976.59|3952.14|3952.14|0
1643194800000|2022-01-26 11:00:00|3959.89|3959.89|3974.91|3974.91|3974.91|3974.91|3957.96|3957.96|0
1643198400000|2022-01-26 12:00:00|3976.15|3976.15|3989.07|3989.07|3992.24|3992.24|3961.35|3961.35|0
1643202000000|2022-01-26 13:00:00|3987.82|3987.82|3982.26|3982.26|4000.91|4000.91|3973.5|3973.5|0
1643205600000|2022-01-26 14:00:00|3982.39|3982.39|3999.84|3999.84|3999.84|3999.84|3973.72|3973.72|0
1643209200000|2022-01-26 15:00:00|4000.35|4000.35|3957.73|3957.73|4008.64|4008.64|3947.34|3947.34|0
1643212800000|2022-01-26 16:00:00|3957.61|3957.61|3964.41|3964.41|3965.87|3965.87|3950.45|3950.45|0
1643270400000|2022-01-27 08:00:00|3908.02|3908.02|3941.2|3941.2|3942.45|3942.45|3903.66|3903.66|0
1643274000000|2022-01-27 09:00:00|3936.22|3936.22|3971.9|3971.9|3976.15|3976.15|3929.05|3929.05|0
1643277600000|2022-01-27 10:00:00|3972.08|3972.08|3968.93|3968.93|3991.39|3991.39|3960.98|3960.98|0
1643281200000|2022-01-27 11:00:00|3967.69|3967.69|3989.09|3989.09|3989.25|3989.25|3962.74|3962.74|0
1643284800000|2022-01-27 12:00:00|3989.22|3989.22|4029.46|4029.46|4034.1|4034.1|3983.34|3983.34|0
1643288400000|2022-01-27 13:00:00|4028.84|4028.84|4047.4|4047.4|4049.64|4049.64|4023.36|4023.36|0
1643292000000|2022-01-27 14:00:00|4047.53|4047.53|4083.89|4083.89|4084.03|4084.03|4030.64|4030.64|0
1643295600000|2022-01-27 15:00:00|4085.13|4085.13|4064.7|4064.7|4085.13|4085.13|4044.68|4044.68|0
1643299200000|2022-01-27 16:00:00|4067.19|4067.19|4067.2|4067.2|4072.86|4072.86|4058.61|4058.61|0
1643356800000|2022-01-28 08:00:00|4106.65|4106.65|4104.17|4104.17|4111.37|4111.37|4080.53|4080.53|0
1643360400000|2022-01-28 09:00:00|4105.42|4105.42|4068.85|4068.85|4106.92|4106.92|4059.14|4059.14|0
1643364000000|2022-01-28 10:00:00|4071.34|4071.34|4065.92|4065.92|4072.59|4072.59|4045.91|4045.91|0
1643367600000|2022-01-28 11:00:00|4066.09|4066.09|4062.56|4062.56|4068.58|4068.58|4037.04|4037.04|0
1643371200000|2022-01-28 12:00:00|4062.68|4062.68|4047.48|4047.48|4066.11|4066.11|4032.24|4032.24|0
1643374800000|2022-01-28 13:00:00|4046.24|4046.24|4080.56|4080.56|4080.7|4080.7|4046.11|4046.11|0
1643378400000|2022-01-28 14:00:00|4079.32|4079.32|4046.32|4046.32|4080.56|4080.56|4044.14|4044.14|0
1643382000000|2022-01-28 15:00:00|4046.45|4046.45|4050.8|4050.8|4064.02|4064.02|4040.21|4040.21|0
1643385600000|2022-01-28 16:00:00|4050.67|4050.67|4064.3|4064.3|4072.07|4072.07|4047.06|4047.06|0
1643616000000|2022-01-31 08:00:00|4118.32|4118.32|4115.87|4115.87|4144.78|4144.78|4112.87|4112.87|0
1643619600000|2022-01-31 09:00:00|4115.49|4115.49|4112.03|4112.03|4120.68|4120.68|4103.69|4103.69|0
1643623200000|2022-01-31 10:00:00|4111.86|4111.86|4111.59|4111.59|4121.74|4121.74|4102.3|4102.3|0
1643626800000|2022-01-31 11:00:00|4110.34|4110.34|4114.17|4114.17|4119.57|4119.57|4101.33|4101.33|0
1643630400000|2022-01-31 12:00:00|4115.42|4115.42|4084.08|4084.08|4115.42|4115.42|4081.04|4081.04|0
1643634000000|2022-01-31 13:00:00|4084.21|4084.21|4080.78|4080.78|4090.28|4090.28|4073.83|4073.83|0
1643637600000|2022-01-31 14:00:00|4079.54|4079.54|4096.72|4096.72|4096.72|4096.72|4073.82|4073.82|0
1643641200000|2022-01-31 15:00:00|4096.46|4096.46|4085.68|4085.68|4096.46|4096.46|4066.77|4066.77|0
1643644800000|2022-01-31 16:00:00|4085.81|4085.81|4055.56|4055.56|4086.58|4086.58|4055.22|4055.22|0
1643702400000|2022-02-01 08:00:00|4153.45|4153.45|4156.56|4156.56|4167.17|4167.17|4141.59|4141.59|0
1643706000000|2022-02-01 09:00:00|4155.31|4155.31|4138.68|4138.68|4155.31|4155.31|4128.56|4128.56|0
1643709600000|2022-02-01 10:00:00|4139.93|4139.93|4151.68|4151.68|4155.42|4155.42|4139.45|4139.45|0
1643713200000|2022-02-01 11:00:00|4153.18|4153.18|4165.62|4165.62|4167.61|4167.61|4153.18|4153.18|0
1643716800000|2022-02-01 12:00:00|4166.87|4166.87|4166.78|4166.78|4170.86|4170.86|4160.64|4160.64|0
1643720400000|2022-02-01 13:00:00|4167.03|4167.03|4143.84|4143.84|4167.42|4167.42|4143.84|4143.84|0
1643724000000|2022-02-01 14:00:00|4146.33|4146.33|4132.27|4132.27|4149.08|4149.08|4117.48|4117.48|0
1643727600000|2022-02-01 15:00:00|4131.03|4131.03|4104.95|4104.95|4131.03|4131.03|4096.49|4096.49|0
1643731200000|2022-02-01 16:00:00|4105.12|4105.12|4110.46|4110.46|4120.29|4120.29|4104.47|4104.47|0
1643788800000|2022-02-02 08:00:00|4180.36|4180.36|4188.79|4188.79|4201.94|4201.94|4176.37|4176.37|0
1643792400000|2022-02-02 09:00:00|4190.03|4190.03|4215.64|4215.64|4220.81|4220.81|4186.3|4186.3|0
1643796000000|2022-02-02 10:00:00|4214.39|4214.39|4201.5|4201.5|4216.93|4216.93|4200.34|4200.34|0
1643799600000|2022-02-02 11:00:00|4202.74|4202.74|4203.34|4203.34|4208.49|4208.49|4200.34|4200.34|0
1643803200000|2022-02-02 12:00:00|4204.59|4204.59|4192.17|4192.17|4211.06|4211.06|4178.61|4178.61|0
1643806800000|2022-02-02 13:00:00|4192.35|4192.35|4184.95|4184.95|4199.44|4199.44|4182.21|4182.21|0
1643810400000|2022-02-02 14:00:00|4182.21|4182.21|4183.59|4183.59|4195.68|4195.68|4171.9|4171.9|0
1643814000000|2022-02-02 15:00:00|4183.72|4183.72|4200.42|4200.42|4203.69|4203.69|4182.43|4182.43|0
1643817600000|2022-02-02 16:00:00|4199.18|4199.18|4199.48|4199.48|4206.61|4206.61|4195.44|4195.44|0
1643875200000|2022-02-03 08:00:00|4133.45|4133.45|4101.08|4101.08|4144.15|4144.15|4096.99|4096.99|0
1643878800000|2022-02-03 09:00:00|4102.32|4102.32|4094.72|4094.72|4107.6|4107.6|4084.09|4084.09|0
1643882400000|2022-02-03 10:00:00|4094.59|4094.59|4063.41|4063.41|4102.1|4102.1|4063.41|4063.41|0
1643886000000|2022-02-03 11:00:00|4063.24|4063.24|4069.67|4069.67|4075.25|4075.25|4055.25|4055.25|0
1643889600000|2022-02-03 12:00:00|4068.43|4068.43|4055.54|4055.54|4074.4|4074.4|4046.23|4046.23|0
1643893200000|2022-02-03 13:00:00|4053.04|4053.04|4048.17|4048.17|4067.46|4067.46|4044.91|4044.91|0
1643896800000|2022-02-03 14:00:00|4048.56|4048.56|4031.05|4031.05|4051.05|4051.05|4028.13|4028.13|0
1643900400000|2022-02-03 15:00:00|4028.56|4028.56|4027.99|4027.99|4040.74|4040.74|4009.01|4009.01|0
1643904000000|2022-02-03 16:00:00|4027.86|4027.86|4023.73|4023.73|4034.41|4034.41|4018.54|4018.54|0
1643961600000|2022-02-04 08:00:00|4041.96|4041.96|4008.74|4008.74|4045.45|4045.45|3995.73|3995.73|0
1643965200000|2022-02-04 09:00:00|4011.23|4011.23|3989.03|3989.03|4012.48|4012.48|3988.6|3988.6|0
1643968800000|2022-02-04 10:00:00|3988.77|3988.77|3977.48|3977.48|3995.38|3995.38|3976.1|3976.1|0
1643972400000|2022-02-04 11:00:00|3976.23|3976.23|3954.98|3954.98|3976.23|3976.23|3954.98|3954.98|0
1643976000000|2022-02-04 12:00:00|3955.11|3955.11|3969.54|3969.54|3970.79|3970.79|3954.77|3954.77|0
1643979600000|2022-02-04 13:00:00|3972.03|3972.03|3954.21|3954.21|3973.49|3973.49|3951.76|3951.76|0
1643983200000|2022-02-04 14:00:00|3954.04|3954.04|3926.73|3926.73|3954.04|3954.04|3925.48|3925.48|0
1643986800000|2022-02-04 15:00:00|3927.97|3927.97|3916.2|3916.2|3940.55|3940.55|3908.1|3908.1|0
1643990400000|2022-02-04 16:00:00|3916.08|3916.08|3908|3908|3917.96|3917.96|3904.72|3904.72|0
1644220800000|2022-02-07 08:00:00|3925.03|3925.03|3898.8|3898.8|3925.2|3925.2|3890.88|3890.88|0
1644224400000|2022-02-07 09:00:00|3898.18|3898.18|3883.93|3883.93|3901.92|3901.92|3866.21|3866.21|0
1644228000000|2022-02-07 10:00:00|3884.55|3884.55|3857.57|3857.57|3886.69|3886.69|3856.33|3856.33|0
1644231600000|2022-02-07 11:00:00|3858.2|3858.2|3857.1|3857.1|3860.95|3860.95|3846.44|3846.44|0
1644235200000|2022-02-07 12:00:00|3857.72|3857.72|3852.11|3852.11|3861.95|3861.95|3849.79|3849.79|0
1644238800000|2022-02-07 13:00:00|3852.73|3852.73|3867.13|3867.13|3870.23|3870.23|3852.73|3852.73|0
1644242400000|2022-02-07 14:00:00|3867.76|3867.76|3865.37|3865.37|3867.76|3867.76|3847.04|3847.04|0
1644246000000|2022-02-07 15:00:00|3866.62|3866.62|3887.1|3887.1|3893.49|3893.49|3866.6|3866.6|0
1644249600000|2022-02-07 16:00:00|3886.48|3886.48|3875.92|3875.92|3887.1|3887.1|3875.66|3875.66|0
1644307200000|2022-02-08 08:00:00|3900.57|3900.57|3933.59|3933.59|3960.44|3960.44|3891.13|3891.13|0
1644310800000|2022-02-08 09:00:00|3936.08|3936.08|3924.02|3924.02|3949.63|3949.63|3924.02|3924.02|0
1644314400000|2022-02-08 10:00:00|3923.63|3923.63|3915.61|3915.61|3935.02|3935.02|3905.77|3905.77|0
1644318000000|2022-02-08 11:00:00|3916.23|3916.23|3902.68|3902.68|3918.97|3918.97|3899.04|3899.04|0
1644321600000|2022-02-08 12:00:00|3904.55|3904.55|3889.05|3889.05|3906.81|3906.81|3883.74|3883.74|0
1644325200000|2022-02-08 13:00:00|3889.68|3889.68|3886.45|3886.45|3908.43|3908.43|3883.32|3883.32|0
1644328800000|2022-02-08 14:00:00|3885.2|3885.2|3877.8|3877.8|3890|3890|3874.83|3874.83|0
1644332400000|2022-02-08 15:00:00|3877.67|3877.67|3897.15|3897.15|3901.2|3901.2|3874.85|3874.85|0
1644336000000|2022-02-08 16:00:00|3896.98|3896.98|3904.53|3904.53|3912.47|3912.47|3894.94|3894.94|0
1644393600000|2022-02-09 08:00:00|3961.8|3961.8|3956.74|3956.74|3968.54|3968.54|3934.67|3934.67|0
1644397200000|2022-02-09 09:00:00|3957|3957|3957.4|3957.4|3971.36|3971.36|3953.74|3953.74|0
1644400800000|2022-02-09 10:00:00|3957.65|3957.65|3981.64|3981.64|3986.67|3986.67|3952.42|3952.42|0
1644404400000|2022-02-09 11:00:00|3981.38|3981.38|3979.37|3979.37|3982.59|3982.59|3972.32|3972.32|0
1644408000000|2022-02-09 12:00:00|3980.61|3980.61|3989.55|3989.55|3993.41|3993.41|3980.23|3980.23|0
1644411600000|2022-02-09 13:00:00|3989.42|3989.42|4019.5|4019.5|4023.97|4023.97|3988.05|3988.05|0
1644415200000|2022-02-09 14:00:00|4019.63|4019.63|4040.43|4040.43|4040.43|4040.43|4015.76|4015.76|0
1644418800000|2022-02-09 15:00:00|4041.68|4041.68|4054.57|4054.57|4057.91|4057.91|4036.6|4036.6|0
1644422400000|2022-02-09 16:00:00|4055.81|4055.81|4040.49|4040.49|4058.39|4058.39|4039.38|4039.38|0
1644480000000|2022-02-10 08:00:00|4030.1|4030.1|3993.96|3993.96|4030.1|4030.1|3982.27|3982.27|0
1644483600000|2022-02-10 09:00:00|3996.46|3996.46|4023.46|4023.46|4027.33|4027.33|3996.46|3996.46|0
1644487200000|2022-02-10 10:00:00|4023.59|4023.59|4038.99|4038.99|4039.78|4039.78|4009.16|4009.16|0
1644490800000|2022-02-10 11:00:00|4038.61|4038.61|4036.87|4036.87|4044.49|4044.49|4034.2|4034.2|0
1644494400000|2022-02-10 12:00:00|4038.11|4038.11|4034.35|4034.35|4045.84|4045.84|4019.53|4019.53|0
1644498000000|2022-02-10 13:00:00|4035.6|4035.6|4002.63|4002.63|4036.71|4036.71|4000.74|4000.74|0
1644501600000|2022-02-10 14:00:00|4001.38|4001.38|4006.27|4006.27|4008.37|4008.37|3975.31|3975.31|0
1644505200000|2022-02-10 15:00:00|4007.52|4007.52|4009.02|4009.02|4024.99|4024.99|4003.78|4003.78|0
1644508800000|2022-02-10 16:00:00|4008.89|4008.89|4022.45|4022.45|4022.45|4022.45|4004.08|4004.08|0
1644566400000|2022-02-11 08:00:00|3973.75|3973.75|3953.86|3953.86|3984.54|3984.54|3953.86|3953.86|0
1644570000000|2022-02-11 09:00:00|3953.73|3953.73|3965.61|3965.61|3968.96|3968.96|3953.73|3953.73|0
1644573600000|2022-02-11 10:00:00|3966.86|3966.86|3962.91|3962.91|3973.52|3973.52|3952.53|3952.53|0
1644577200000|2022-02-11 11:00:00|3962.56|3962.56|3956.22|3956.22|3962.56|3962.56|3950.44|3950.44|0
1644580800000|2022-02-11 12:00:00|3956.47|3956.47|3960.51|3960.51|3963.01|3963.01|3950.25|3950.25|0
1644584400000|2022-02-11 13:00:00|3960.38|3960.38|3965.47|3965.47|3976.63|3976.63|3958.14|3958.14|0
1644588000000|2022-02-11 14:00:00|3966.72|3966.72|3945.7|3945.7|3968.27|3968.27|3938.85|3938.85|0
1644591600000|2022-02-11 15:00:00|3945.83|3945.83|3939.51|3939.51|3955.05|3955.05|3930.24|3930.24|0
1644595200000|2022-02-11 16:00:00|3938.26|3938.26|3932.57|3932.57|3944.49|3944.49|3929.81|3929.81|0
1644825600000|2022-02-14 08:00:00|3811.61|3811.61|3801.4|3801.4|3811.61|3811.61|3784.89|3784.89|0
1644829200000|2022-02-14 09:00:00|3799.53|3799.53|3802.97|3802.97|3818.5|3818.5|3789.33|3789.33|0
1644832800000|2022-02-14 10:00:00|3802.35|3802.35|3832.69|3832.69|3841.05|3841.05|3793.2|3793.2|0
1644836400000|2022-02-14 11:00:00|3833.44|3833.44|3810.51|3810.51|3833.7|3833.7|3808.77|3808.77|0
1644840000000|2022-02-14 12:00:00|3810.38|3810.38|3816.64|3816.64|3832.45|3832.45|3782.82|3782.82|0
1644843600000|2022-02-14 13:00:00|3815.4|3815.4|3810.37|3810.37|3829.52|3829.52|3810.37|3810.37|0
1644847200000|2022-02-14 14:00:00|3809.13|3809.13|3818.89|3818.89|3837.95|3837.95|3807.46|3807.46|0
1644850800000|2022-02-14 15:00:00|3820.39|3820.39|3809.24|3809.24|3821.12|3821.12|3798.19|3798.19|0
1644854400000|2022-02-14 16:00:00|3808.89|3808.89|3816.43|3816.43|3823.63|3823.63|3805.07|3805.07|0
1644912000000|2022-02-15 08:00:00|3845.55|3845.55|3862.71|3862.71|3870.81|3870.81|3835.39|3835.39|0
1644915600000|2022-02-15 09:00:00|3863.95|3863.95|3868.59|3868.59|3876.23|3876.23|3856.99|3856.99|0
1644919200000|2022-02-15 10:00:00|3870.46|3870.46|3875.59|3875.59|3876.22|3876.22|3851.34|3851.34|0
1644922800000|2022-02-15 11:00:00|3877.46|3877.46|3883.3|3883.3|3891.51|3891.51|3876.23|3876.23|0
1644926400000|2022-02-15 12:00:00|3883.17|3883.17|3895.61|3895.61|3897.65|3897.65|3881.3|3881.3|0
1644930000000|2022-02-15 13:00:00|3896.86|3896.86|3888.58|3888.58|3897.79|3897.79|3887.7|3887.7|0
1644933600000|2022-02-15 14:00:00|3888.32|3888.32|3882.25|3882.25|3890.83|3890.83|3871.85|3871.85|0
1644937200000|2022-02-15 15:00:00|3882.38|3882.38|3880.89|3880.89|3887.06|3887.06|3868.65|3868.65|0
1644940800000|2022-02-15 16:00:00|3880.76|3880.76|3872.56|3872.56|3881.34|3881.34|3871.49|3871.49|0
1644998400000|2022-02-16 08:00:00|3894.3|3894.3|3880.23|3880.23|3904|3904|3877.51|3877.51|0
1645002000000|2022-02-16 09:00:00|3879.61|3879.61|3875.46|3875.46|3895.46|3895.46|3873.7|3873.7|0
1645005600000|2022-02-16 10:00:00|3877.33|3877.33|3882.65|3882.65|3884.04|3884.04|3869.46|3869.46|0
1645009200000|2022-02-16 11:00:00|3882.82|3882.82|3877.78|3877.78|3889.67|3889.67|3876.87|3876.87|0
1645012800000|2022-02-16 12:00:00|3878.03|3878.03|3872.06|3872.06|3885.95|3885.95|3871.41|3871.41|0
1645016400000|2022-02-16 13:00:00|3872.19|3872.19|3872.52|3872.52|3882.91|3882.91|3864.21|3864.21|0
1645020000000|2022-02-16 14:00:00|3873.77|3873.77|3854.62|3854.62|3874.18|3874.18|3849.71|3849.71|0
1645023600000|2022-02-16 15:00:00|3854|3854|3865.75|3865.75|3867.46|3867.46|3851.66|3851.66|0
1645027200000|2022-02-16 16:00:00|3866.37|3866.37|3866.4|3866.4|3878.07|3878.07|3865.43|3865.43|0
1645084800000|2022-02-17 08:00:00|3929.57|3929.57|3921.53|3921.53|3932.04|3932.04|3909.79|3909.79|0
1645088400000|2022-02-17 09:00:00|3921.7|3921.7|3934.51|3934.51|3950.96|3950.96|3921.31|3921.31|0
1645092000000|2022-02-17 10:00:00|3934.39|3934.39|3974.04|3974.04|3975.29|3975.29|3932.22|3932.22|0
1645095600000|2022-02-17 11:00:00|3971.55|3971.55|3962.47|3962.47|3973.1|3973.1|3953.45|3953.45|0
1645099200000|2022-02-17 12:00:00|3963.71|3963.71|3953.98|3953.98|3966.12|3966.12|3944.84|3944.84|0
1645102800000|2022-02-17 13:00:00|3952.73|3952.73|3912.57|3912.57|3953.72|3953.72|3909.6|3909.6|0
1645106400000|2022-02-17 14:00:00|3912.83|3912.83|3850.72|3850.72|3912.83|3912.83|3847.6|3847.6|0
1645110000000|2022-02-17 15:00:00|3851.96|3851.96|3872.26|3872.26|3875.16|3875.16|3851.96|3851.96|0
1645113600000|2022-02-17 16:00:00|3872.13|3872.13|3872.2|3872.2|3874.8|3874.8|3867.47|3867.47|0
1645171200000|2022-02-18 08:00:00|3785.83|3785.83|3802.66|3802.66|3806.91|3806.91|3781.59|3781.59|0
1645174800000|2022-02-18 09:00:00|3803.9|3803.9|3799.63|3799.63|3804.68|3804.68|3789.93|3789.93|0
1645178400000|2022-02-18 10:00:00|3799.5|3799.5|3794.06|3794.06|3803.97|3803.97|3783.25|3783.25|0
1645182000000|2022-02-18 11:00:00|3795.93|3795.93|3811.61|3811.61|3812.49|3812.49|3795.93|3795.93|0
1645185600000|2022-02-18 12:00:00|3810.99|3810.99|3798.97|3798.97|3814.36|3814.36|3798.97|3798.97|0
1645189200000|2022-02-18 13:00:00|3798.63|3798.63|3784.21|3784.21|3804.98|3804.98|3766.12|3766.12|0
1645192800000|2022-02-18 14:00:00|3782.96|3782.96|3795.75|3795.75|3798.2|3798.2|3772.36|3772.36|0
1645196400000|2022-02-18 15:00:00|3795.63|3795.63|3781.76|3781.76|3800.54|3800.54|3779.33|3779.33|0
1645200000000|2022-02-18 16:00:00|3781.14|3781.14|3773.17|3773.17|3781.14|3781.14|3764.1|3764.1|0
1645430400000|2022-02-21 08:00:00|3764.66|3764.66|3717.67|3717.67|3767.86|3767.86|3715.8|3715.8|0
1645434000000|2022-02-21 09:00:00|3717.04|3717.04|3674.44|3674.44|3718.91|3718.91|3674.44|3674.44|0
1645437600000|2022-02-21 10:00:00|3673.82|3673.82|3646.61|3646.61|3676.88|3676.88|3642.49|3642.49|0
1645441200000|2022-02-21 11:00:00|3647.24|3647.24|3651.96|3651.96|3652.58|3652.58|3618.61|3618.61|0
1645444800000|2022-02-21 12:00:00|3650.71|3650.71|3612.77|3612.77|3650.71|3650.71|3611.52|3611.52|0
1645448400000|2022-02-21 13:00:00|3610.9|3610.9|3631.41|3631.41|3634.87|3634.87|3598.11|3598.11|0
1645452000000|2022-02-21 14:00:00|3632.04|3632.04|3633.83|3633.83|3648.44|3648.44|3629.42|3629.42|0
1645455600000|2022-02-21 15:00:00|3633.71|3633.71|3655.06|3655.06|3664.73|3664.73|3633.08|3633.08|0
1645459200000|2022-02-21 16:00:00|3654.44|3654.44|3651.35|3651.35|3658.52|3658.52|3647.87|3647.87|0
1645516800000|2022-02-22 08:00:00|3606.18|3606.18|3692.9|3692.9|3693.52|3693.52|3596.8|3596.8|0
1645520400000|2022-02-22 09:00:00|3694.15|3694.15|3648.89|3648.89|3694.77|3694.77|3645.35|3645.35|0
1645524000000|2022-02-22 10:00:00|3649.02|3649.02|3720.61|3720.61|3724.73|3724.73|3649.02|3649.02|0
1645527600000|2022-02-22 11:00:00|3722.48|3722.48|3701.76|3701.76|3732.07|3732.07|3699.64|3699.64|0
1645531200000|2022-02-22 12:00:00|3700.52|3700.52|3692.87|3692.87|3706.64|3706.64|3686.84|3686.84|0
1645534800000|2022-02-22 13:00:00|3694.12|3694.12|3689.92|3689.92|3696.96|3696.96|3680.45|3680.45|0
1645538400000|2022-02-22 14:00:00|3691.79|3691.79|3711.96|3711.96|3724.5|3724.5|3685.18|3685.18|0
1645542000000|2022-02-22 15:00:00|3711.34|3711.34|3689.97|3689.97|3722.63|3722.63|3689.97|3689.97|0
1645545600000|2022-02-22 16:00:00|3690.59|3690.59|3686.69|3686.69|3695.16|3695.16|3681.3|3681.3|0
1645603200000|2022-02-23 08:00:00|3707.69|3707.69|3703.7|3703.7|3707.69|3707.69|3682.12|3682.12|0
1645606800000|2022-02-23 09:00:00|3704.32|3704.32|3711.85|3711.85|3729.85|3729.85|3702.45|3702.45|0
1645610400000|2022-02-23 10:00:00|3712.48|3712.48|3699.29|3699.29|3716.86|3716.86|3693.67|3693.67|0
1645614000000|2022-02-23 11:00:00|3699.16|3699.16|3693.26|3693.26|3699.16|3699.16|3688.08|3688.08|0
1645617600000|2022-02-23 12:00:00|3693.89|3693.89|3692.06|3692.06|3703.56|3703.56|3689.06|3689.06|0
1645621200000|2022-02-23 13:00:00|3692.81|3692.81|3707.08|3707.08|3707.96|3707.96|3692.81|3692.81|0
1645624800000|2022-02-23 14:00:00|3707.21|3707.21|3682.34|3682.34|3710.89|3710.89|3682.25|3682.25|0
1645628400000|2022-02-23 15:00:00|3681.71|3681.71|3658.08|3658.08|3684.39|3684.39|3651.45|3651.45|0
1645632000000|2022-02-23 16:00:00|3656.83|3656.83|3645.89|3645.89|3659.5|3659.5|3643.53|3643.53|0
1645689600000|2022-02-24 08:00:00|3496.99|3496.99|3548.95|3548.95|3558.31|3558.31|3492.87|3492.87|0
1645693200000|2022-02-24 09:00:00|3544.59|3544.59|3533.46|3533.46|3567.53|3567.53|3533.46|3533.46|0
1645696800000|2022-02-24 10:00:00|3532.95|3532.95|3484.95|3484.95|3546.7|3546.7|3477.92|3477.92|0
1645700400000|2022-02-24 11:00:00|3486.82|3486.82|3505.18|3505.18|3505.57|3505.57|3462.32|3462.32|0
1645704000000|2022-02-24 12:00:00|3506.43|3506.43|3493.59|3493.59|3506.43|3506.43|3471.45|3471.45|0
1645707600000|2022-02-24 13:00:00|3493.97|3493.97|3481.22|3481.22|3499.19|3499.19|3465.14|3465.14|0
1645711200000|2022-02-24 14:00:00|3481.84|3481.84|3540.75|3540.75|3549.43|3549.43|3481.84|3481.84|0
1645714800000|2022-02-24 15:00:00|3540.13|3540.13|3580.26|3580.26|3581.06|3581.06|3528.66|3528.66|0
1645718400000|2022-02-24 16:00:00|3579.64|3579.64|3581.72|3581.72|3589.13|3589.13|3570.55|3570.55|0
1645776000000|2022-02-25 08:00:00|3612.5|3612.5|3592.26|3592.26|3623.71|3623.71|3583.97|3583.97|0
1645779600000|2022-02-25 09:00:00|3592.88|3592.88|3593.43|3593.43|3599.82|3599.82|3566.84|3566.84|0
1645783200000|2022-02-25 10:00:00|3593.56|3593.56|3645.47|3645.47|3649.14|3649.14|3593.56|3593.56|0
1645786800000|2022-02-25 11:00:00|3646.71|3646.71|3652.84|3652.84|3659.53|3659.53|3636.61|3636.61|0
1645790400000|2022-02-25 12:00:00|3652.33|3652.33|3690.57|3690.57|3690.57|3690.57|3648.35|3648.35|0
1645794000000|2022-02-25 13:00:00|3688.7|3688.7|3711.7|3711.7|3717.04|3717.04|3679.7|3679.7|0
1645797600000|2022-02-25 14:00:00|3711.08|3711.08|3678.21|3678.21|3713.61|3713.61|3678.08|3678.08|0
1645801200000|2022-02-25 15:00:00|3680.08|3680.08|3705.59|3705.59|3720.05|3720.05|3667.42|3667.42|0
1645804800000|2022-02-25 16:00:00|3703.1|3703.1|3719.3|3719.3|3719.3|3719.3|3700.85|3700.85|0
1646035200000|2022-02-28 08:00:00|3672.64|3672.64|3670.23|3670.23|3704.63|3704.63|3662.1|3662.1|0
1646038800000|2022-02-28 09:00:00|3670.05|3670.05|3705|3705|3709|3709|3667.53|3667.53|0
1646042400000|2022-02-28 10:00:00|3704.62|3704.62|3692.67|3692.67|3715.38|3715.38|3672.18|3672.18|0
1646046000000|2022-02-28 11:00:00|3692.54|3692.54|3691.03|3691.03|3703.21|3703.21|3678.37|3678.37|0
1646049600000|2022-02-28 12:00:00|3692.9|3692.9|3717.9|3717.9|3730.65|3730.65|3692.9|3692.9|0
1646053200000|2022-02-28 13:00:00|3717.28|3717.28|3709.33|3709.33|3727.27|3727.27|3704.25|3704.25|0
1646056800000|2022-02-28 14:00:00|3710.58|3710.58|3756.22|3756.22|3757.16|3757.16|3708.71|3708.71|0
1646060400000|2022-02-28 15:00:00|3755.59|3755.59|3790.37|3790.37|3790.37|3790.37|3724.35|3724.35|0
1646064000000|2022-02-28 16:00:00|3787.26|3787.26|3793.2|3793.2|3798.42|3798.42|3774.35|3774.35|0
1646121600000|2022-03-01 08:00:00|3788.6|3788.6|3771.15|3771.15|3788.6|3788.6|3751.78|3751.78|0
1646125200000|2022-03-01 09:00:00|3769.9|3769.9|3755.94|3755.94|3778.26|3778.26|3747.17|3747.17|0
1646128800000|2022-03-01 10:00:00|3756.07|3756.07|3750.14|3750.14|3756.07|3756.07|3724.73|3724.73|0
1646132400000|2022-03-01 11:00:00|3749.88|3749.88|3739.65|3739.65|3757.89|3757.89|3731.89|3731.89|0
1646136000000|2022-03-01 12:00:00|3739.91|3739.91|3766.84|3766.84|3775.32|3775.32|3739.91|3739.91|0
1646139600000|2022-03-01 13:00:00|3764.85|3764.85|3804.53|3804.53|3810.86|3810.86|3751.33|3751.33|0
1646143200000|2022-03-01 14:00:00|3804.91|3804.91|3785.78|3785.78|3813.18|3813.18|3776.4|3776.4|0
1646146800000|2022-03-01 15:00:00|3786.12|3786.12|3771.51|3771.51|3801.65|3801.65|3765.02|3765.02|0
1646150400000|2022-03-01 16:00:00|3770.89|3770.89|3752.5|3752.5|3779.13|3779.13|3751.25|3751.25|0
1646208000000|2022-03-02 08:00:00|3777.89|3777.89|3767.45|3767.45|3834.94|3834.94|3758.19|3758.19|0
1646211600000|2022-03-02 09:00:00|3767.1|3767.1|3819.33|3819.33|3819.72|3819.72|3759.4|3759.4|0
1646215200000|2022-03-02 10:00:00|3819.96|3819.96|3855.26|3855.26|3874.16|3874.16|3817.93|3817.93|0
1646218800000|2022-03-02 11:00:00|3854.75|3854.75|3861.26|3861.26|3865.36|3865.36|3840.35|3840.35|0
1646222400000|2022-03-02 12:00:00|3861.13|3861.13|3839.16|3839.16|3877.64|3877.64|3827.81|3827.81|0
1646226000000|2022-03-02 13:00:00|3836.67|3836.67|3833.34|3833.34|3855.17|3855.17|3819.6|3819.6|0
1646229600000|2022-03-02 14:00:00|3835.83|3835.83|3816.64|3816.64|3838.79|3838.79|3807.61|3807.61|0
1646233200000|2022-03-02 15:00:00|3817.89|3817.89|3823.65|3823.65|3840.66|3840.66|3791.31|3791.31|0
1646236800000|2022-03-02 16:00:00|3822.4|3822.4|3845.78|3845.78|3858.63|3858.63|3819.27|3819.27|0
1646294400000|2022-03-03 08:00:00|3863.08|3863.08|3857.34|3857.34|3879.43|3879.43|3837.05|3837.05|0
1646298000000|2022-03-03 09:00:00|3856.96|3856.96|3819.24|3819.24|3857.41|3857.41|3809.13|3809.13|0
1646301600000|2022-03-03 10:00:00|3820.48|3820.48|3829.05|3829.05|3837.68|3837.68|3816.06|3816.06|0
1646305200000|2022-03-03 11:00:00|3827.8|3827.8|3840.44|3840.44|3856.54|3856.54|3819.43|3819.43|0
1646308800000|2022-03-03 12:00:00|3840.95|3840.95|3839.05|3839.05|3854.72|3854.72|3832.44|3832.44|0
1646312400000|2022-03-03 13:00:00|3839.18|3839.18|3833.19|3833.19|3843.68|3843.68|3821.61|3821.61|0
1646316000000|2022-03-03 14:00:00|3831.95|3831.95|3825.08|3825.08|3839.6|3839.6|3803.45|3803.45|0
1646319600000|2022-03-03 15:00:00|3824.69|3824.69|3748.49|3748.49|3826.25|3826.25|3748.26|3748.26|0
1646323200000|2022-03-03 16:00:00|3747.86|3747.86|3739.78|3739.78|3757.22|3757.22|3735.28|3735.28|0
1646380800000|2022-03-04 08:00:00|3694.8|3694.8|3616.16|3616.16|3694.8|3694.8|3615.54|3615.54|0
1646384400000|2022-03-04 09:00:00|3616.79|3616.79|3568.92|3568.92|3629.12|3629.12|3559.56|3559.56|0
1646388000000|2022-03-04 10:00:00|3566.17|3566.17|3609.01|3609.01|3627.05|3627.05|3559.26|3559.26|0
1646391600000|2022-03-04 11:00:00|3608.01|3608.01|3586.68|3586.68|3613.12|3613.12|3579.17|3579.17|0
1646395200000|2022-03-04 12:00:00|3587.19|3587.19|3539.17|3539.17|3587.44|3587.44|3535.31|3535.31|0
1646398800000|2022-03-04 13:00:00|3538.55|3538.55|3535.82|3535.82|3542.27|3542.27|3517.12|3517.12|0
1646402400000|2022-03-04 14:00:00|3535.99|3535.99|3589.1|3589.1|3590.35|3590.35|3517.49|3517.49|0
1646406000000|2022-03-04 15:00:00|3588.48|3588.48|3560.52|3560.52|3591.59|3591.59|3557.4|3557.4|0
1646409600000|2022-03-04 16:00:00|3559.27|3559.27|3555.35|3555.35|3567.1|3567.1|3543.73|3543.73|0
1646640000000|2022-03-07 08:00:00|3445.36|3445.36|3452.2|3452.2|3459.47|3459.47|3408.29|3408.29|0
1646643600000|2022-03-07 09:00:00|3454.69|3454.69|3442.16|3442.16|3482.46|3482.46|3427.78|3427.78|0
1646647200000|2022-03-07 10:00:00|3442.03|3442.03|3441.03|3441.03|3457.95|3457.95|3423.21|3423.21|0
1646650800000|2022-03-07 11:00:00|3441.15|3441.15|3482.23|3482.23|3486.51|3486.51|3432.15|3432.15|0
1646654400000|2022-03-07 12:00:00|3484.09|3484.09|3526.37|3526.37|3540.8|3540.8|3483.47|3483.47|0
1646658000000|2022-03-07 13:00:00|3526.62|3526.62|3599.06|3599.06|3605.78|3605.78|3526.62|3526.62|0
1646661600000|2022-03-07 14:00:00|3599.68|3599.68|3582.55|3582.55|3628.44|3628.44|3566.87|3566.87|0
1646665200000|2022-03-07 15:00:00|3582.93|3582.93|3536.82|3536.82|3586.45|3586.45|3528.99|3528.99|0
1646668800000|2022-03-07 16:00:00|3536.44|3536.44|3554.72|3554.72|3564.19|3564.19|3536.44|3536.44|0
1646726400000|2022-03-08 08:00:00|3662.96|3662.96|3664.98|3664.98|3720.9|3720.9|3637.89|3637.89|0
1646730000000|2022-03-08 09:00:00|3666.85|3666.85|3633.44|3633.44|3678.55|3678.55|3610.59|3610.59|0
1646733600000|2022-03-08 10:00:00|3632.82|3632.82|3623.15|3623.15|3638.26|3638.26|3578.12|3578.12|0
1646737200000|2022-03-08 11:00:00|3624.4|3624.4|3627.21|3627.21|3635.48|3635.48|3592.51|3592.51|0
1646740800000|2022-03-08 12:00:00|3627.72|3627.72|3633.39|3633.39|3674.89|3674.89|3626.01|3626.01|0
1646744400000|2022-03-08 13:00:00|3633.78|3633.78|3645.38|3645.38|3652.51|3652.51|3603.04|3603.04|0
1646748000000|2022-03-08 14:00:00|3645.2|3645.2|3643.18|3643.18|3651.81|3651.81|3617.72|3617.72|0
1646751600000|2022-03-08 15:00:00|3641.31|3641.31|3544.3|3544.3|3641.44|3641.44|3528.19|3528.19|0
1646755200000|2022-03-08 16:00:00|3545.05|3545.05|3536.91|3536.91|3548.79|3548.79|3517.3|3517.3|0
1646812800000|2022-03-09 08:00:00|3609.75|3609.75|3604.24|3604.24|3616.07|3616.07|3562.77|3562.77|0
1646816400000|2022-03-09 09:00:00|3605.49|3605.49|3655.33|3655.33|3677.5|3677.5|3604.89|3604.89|0
1646820000000|2022-03-09 10:00:00|3654.08|3654.08|3649.76|3649.76|3693.97|3693.97|3645.13|3645.13|0
1646823600000|2022-03-09 11:00:00|3649.51|3649.51|3634.83|3634.83|3662.85|3662.85|3620.91|3620.91|0
1646827200000|2022-03-09 12:00:00|3634.57|3634.57|3672.34|3672.34|3672.34|3672.34|3632.02|3632.02|0
1646830800000|2022-03-09 13:00:00|3671.72|3671.72|3670.06|3670.06|3689.48|3689.48|3665.01|3665.01|0
1646834400000|2022-03-09 14:00:00|3671.31|3671.31|3673.76|3673.76|3711.54|3711.54|3667.63|3667.63|0
1646838000000|2022-03-09 15:00:00|3674.02|3674.02|3756.69|3756.69|3756.86|3756.86|3674.02|3674.02|0
1646841600000|2022-03-09 16:00:00|3756.81|3756.81|3744.07|3744.07|3763.91|3763.91|3724|3724|0
1646899200000|2022-03-10 08:00:00|3743.74|3743.74|3705.72|3705.72|3755.53|3755.53|3677.45|3677.45|0
1646902800000|2022-03-10 09:00:00|3706.23|3706.23|3670.28|3670.28|3736.17|3736.17|3667.77|3667.77|0
1646906400000|2022-03-10 10:00:00|3669.77|3669.77|3673.54|3673.54|3701.14|3701.14|3658.1|3658.1|0
1646910000000|2022-03-10 11:00:00|3674.17|3674.17|3659.74|3659.74|3676.49|3676.49|3653.01|3653.01|0
1646913600000|2022-03-10 12:00:00|3659.91|3659.91|3628.93|3628.93|3663.28|3663.28|3625.28|3625.28|0
1646917200000|2022-03-10 13:00:00|3629.19|3629.19|3615.77|3615.77|3647.33|3647.33|3615.77|3615.77|0
1646920800000|2022-03-10 14:00:00|3615.52|3615.52|3654.14|3654.14|3660.17|3660.17|3605.76|3605.76|0
1646924400000|2022-03-10 15:00:00|3654.76|3654.76|3646.77|3646.77|3656.26|3656.26|3618.08|3618.08|0
1646928000000|2022-03-10 16:00:00|3644.9|3644.9|3630.33|3630.33|3646.81|3646.81|3625.73|3625.73|0
1646985600000|2022-03-11 08:00:00|3660.73|3660.73|3641.52|3641.52|3669.81|3669.81|3637.04|3637.04|0
1646989200000|2022-03-11 09:00:00|3643.39|3643.39|3681.84|3681.84|3695.17|3695.17|3643.39|3643.39|0
1646992800000|2022-03-11 10:00:00|3682.09|3682.09|3679.88|3679.88|3707.31|3707.31|3677.63|3677.63|0
1646996400000|2022-03-11 11:00:00|3681.75|3681.75|3748.15|3748.15|3755.99|3755.99|3673.12|3673.12|0
1647000000000|2022-03-11 12:00:00|3745.66|3745.66|3755.24|3755.24|3777.37|3777.37|3735.41|3735.41|0
1647003600000|2022-03-11 13:00:00|3755.42|3755.42|3776.37|3776.37|3790.01|3790.01|3753.91|3753.91|0
1647007200000|2022-03-11 14:00:00|3775.13|3775.13|3737.02|3737.02|3775.88|3775.88|3730.91|3730.91|0
1647010800000|2022-03-11 15:00:00|3738.27|3738.27|3747.98|3747.98|3749.85|3749.85|3724.29|3724.29|0
1647014400000|2022-03-11 16:00:00|3747.36|3747.36|3747.45|3747.45|3749.82|3749.82|3731.94|3731.94|0
1647244800000|2022-03-14 08:00:00|3807.56|3807.56|3823.18|3823.18|3825.65|3825.65|3798.13|3798.13|0
1647248400000|2022-03-14 09:00:00|3823.31|3823.31|3864.99|3864.99|3881.09|3881.09|3822.96|3822.96|0
1647252000000|2022-03-14 10:00:00|3864.6|3864.6|3855.22|3855.22|3872.53|3872.53|3846.98|3846.98|0
1647255600000|2022-03-14 11:00:00|3854.96|3854.96|3827.02|3827.02|3861.37|3861.37|3815.4|3815.4|0
1647259200000|2022-03-14 12:00:00|3825.78|3825.78|3844.54|3844.54|3849.32|3849.32|3825.39|3825.39|0
1647262800000|2022-03-14 13:00:00|3844.42|3844.42|3851.94|3851.94|3853.3|3853.3|3826.42|3826.42|0
1647266400000|2022-03-14 14:00:00|3849.45|3849.45|3898.32|3898.32|3899.74|3899.74|3845.21|3845.21|0
1647270000000|2022-03-14 15:00:00|3899.56|3899.56|3897.81|3897.81|3915.05|3915.05|3888.62|3888.62|0
1647273600000|2022-03-14 16:00:00|3897.68|3897.68|3884.24|3884.24|3902.02|3902.02|3881.24|3881.24|0
1647331200000|2022-03-15 08:00:00|3854.73|3854.73|3851.78|3851.78|3876.56|3876.56|3844.18|3844.18|0
1647334800000|2022-03-15 09:00:00|3851.65|3851.65|3870.12|3870.12|3877.34|3877.34|3842.98|3842.98|0
1647338400000|2022-03-15 10:00:00|3870.37|3870.37|3909.6|3909.6|3911.35|3911.35|3860.67|3860.67|0
1647342000000|2022-03-15 11:00:00|3912.09|3912.09|3928.43|3928.43|3936.09|3936.09|3911.1|3911.1|0
1647345600000|2022-03-15 12:00:00|3928.3|3928.3|3951.46|3951.46|3965.19|3965.19|3922.21|3922.21|0
1647349200000|2022-03-15 13:00:00|3951.33|3951.33|3939.29|3939.29|3960.77|3960.77|3921.14|3921.14|0
1647352800000|2022-03-15 14:00:00|3939.16|3939.16|3968.19|3968.19|3969.43|3969.43|3929.53|3929.53|0
1647356400000|2022-03-15 15:00:00|3969.43|3969.43|3949.83|3949.83|4005.88|4005.88|3949.7|3949.7|0
1647360000000|2022-03-15 16:00:00|3947.34|3947.34|3983.19|3983.19|3984.19|3984.19|3942.05|3942.05|0
1647417600000|2022-03-16 08:00:00|4085.5|4085.5|4128.8|4128.8|4130.91|4130.91|4082.06|4082.06|0
1647421200000|2022-03-16 09:00:00|4127.55|4127.55|4129.44|4129.44|4134.42|4134.42|4115.02|4115.02|0
1647424800000|2022-03-16 10:00:00|4129.05|4129.05|4126.67|4126.67|4137.93|4137.93|4117.44|4117.44|0
1647428400000|2022-03-16 11:00:00|4129.16|4129.16|4134.97|4134.97|4136.84|4136.84|4121.95|4121.95|0
1647432000000|2022-03-16 12:00:00|4136.21|4136.21|4136.25|4136.25|4141.47|4141.47|4121.67|4121.67|0
1647435600000|2022-03-16 13:00:00|4136.37|4136.37|4128.77|4128.77|4149.06|4149.06|4121.01|4121.01|0
1647439200000|2022-03-16 14:00:00|4131.26|4131.26|4167.24|4167.24|4173.32|4173.32|4124.35|4124.35|0
1647442800000|2022-03-16 15:00:00|4167.5|4167.5|4162.89|4162.89|4178.92|4178.92|4155.3|4155.3|0
1647446400000|2022-03-16 16:00:00|4162.72|4162.72|4175|4175|4175.17|4175.17|4160.53|4160.53|0
1647504000000|2022-03-17 08:00:00|4150.02|4150.02|4154.49|4154.49|4161.49|4161.49|4140.43|4140.43|0
1647507600000|2022-03-17 09:00:00|4155.74|4155.74|4157.27|4157.27|4160.4|4160.4|4135.77|4135.77|0
1647511200000|2022-03-17 10:00:00|4157.14|4157.14|4138.93|4138.93|4157.14|4157.14|4111.4|4111.4|0
1647514800000|2022-03-17 11:00:00|4138.8|4138.8|4148.18|4148.18|4151.06|4151.06|4128.2|4128.2|0
1647518400000|2022-03-17 12:00:00|4148.05|4148.05|4152.08|4152.08|4163.33|4163.33|4142.42|4142.42|0
1647522000000|2022-03-17 13:00:00|4153.32|4153.32|4139.42|4139.42|4157.11|4157.11|4128.49|4128.49|0
1647525600000|2022-03-17 14:00:00|4139.67|4139.67|4111.55|4111.55|4148.57|4148.57|4103.95|4103.95|0
1647529200000|2022-03-17 15:00:00|4111.81|4111.81|4112.84|4112.84|4127.21|4127.21|4101.53|4101.53|0
1647532800000|2022-03-17 16:00:00|4112.66|4112.66|4144.95|4144.95|4145|4145|4112.54|4112.54|0
1647590400000|2022-03-18 08:00:00|4193.51|4193.51|4147.78|4147.78|4193.51|4193.51|4136.57|4136.57|0
1647594000000|2022-03-18 09:00:00|4149.03|4149.03|4143.07|4143.07|4150.45|4150.45|4127.67|4127.67|0
1647597600000|2022-03-18 10:00:00|4143.42|4143.42|4106.23|4106.23|4160.59|4160.59|4103.57|4103.57|0
1647601200000|2022-03-18 11:00:00|4110.36|4110.36|4108.61|4108.61|4119.46|4119.46|4093.83|4093.83|0
1647604800000|2022-03-18 12:00:00|4109.86|4109.86|4116.52|4116.52|4127|4127|4103.78|4103.78|0
1647608400000|2022-03-18 13:00:00|4115.27|4115.27|4121.13|4121.13|4126.19|4126.19|4107.82|4107.82|0
1647612000000|2022-03-18 14:00:00|4121.64|4121.64|4143.22|4143.22|4144.71|4144.71|4118.49|4118.49|0
1647615600000|2022-03-18 15:00:00|4141.98|4141.98|4165.27|4165.27|4167.76|4167.76|4141.98|4141.98|0
1647619200000|2022-03-18 16:00:00|4166.52|4166.52|4180.63|4180.63|4186.14|4186.14|4161.96|4161.96|0
1647849600000|2022-03-21 08:00:00|4169.83|4169.83|4164.45|4164.45|4177.62|4177.62|4161.46|4161.46|0
1647853200000|2022-03-21 09:00:00|4164.08|4164.08|4172.51|4172.51|4172.51|4172.51|4148.21|4148.21|0
1647856800000|2022-03-21 10:00:00|4171.26|4171.26|4173.38|4173.38|4183.55|4183.55|4163.12|4163.12|0
1647860400000|2022-03-21 11:00:00|4173.13|4173.13|4166.99|4166.99|4174.54|4174.54|4154.39|4154.39|0
1647864000000|2022-03-21 12:00:00|4168.24|4168.24|4142.91|4142.91|4169.49|4169.49|4142.15|4142.15|0
1647867600000|2022-03-21 13:00:00|4141.66|4141.66|4121.04|4121.04|4157.29|4157.29|4121.04|4121.04|0
1647871200000|2022-03-21 14:00:00|4119.79|4119.79|4133.64|4133.64|4133.64|4133.64|4097.55|4097.55|0
1647874800000|2022-03-21 15:00:00|4133.51|4133.51|4131.01|4131.01|4147.43|4147.43|4121.93|4121.93|0
1647878400000|2022-03-21 16:00:00|4131.14|4131.14|4138.17|4138.17|4138.48|4138.48|4126.63|4126.63|0
1647936000000|2022-03-22 08:00:00|4112.85|4112.85|4123.14|4123.14|4144.82|4144.82|4111.23|4111.23|0
1647939600000|2022-03-22 09:00:00|4123.4|4123.4|4129.79|4129.79|4138.05|4138.05|4123.4|4123.4|0
1647943200000|2022-03-22 10:00:00|4132.29|4132.29|4110.6|4110.6|4132.29|4132.29|4101.36|4101.36|0
1647946800000|2022-03-22 11:00:00|4110.73|4110.73|4108.56|4108.56|4110.98|4110.98|4096.23|4096.23|0
1647950400000|2022-03-22 12:00:00|4109.81|4109.81|4096.06|4096.06|4111.36|4111.36|4088.76|4088.76|0
1647954000000|2022-03-22 13:00:00|4094.81|4094.81|4117.48|4117.48|4117.48|4117.48|4093.69|4093.69|0
1647957600000|2022-03-22 14:00:00|4117.61|4117.61|4125.44|4125.44|4134.6|4134.6|4117.61|4117.61|0
1647961200000|2022-03-22 15:00:00|4125.56|4125.56|4113.56|4113.56|4125.56|4125.56|4109.39|4109.39|0
1647964800000|2022-03-22 16:00:00|4112.32|4112.32|4105.35|4105.35|4117.82|4117.82|4100.64|4100.64|0
1648022400000|2022-03-23 08:00:00|4146.27|4146.27|4134.17|4134.17|4147.68|4147.68|4123.29|4123.29|0
1648026000000|2022-03-23 09:00:00|4134.42|4134.42|4126.43|4126.43|4138.29|4138.29|4121.27|4121.27|0
1648029600000|2022-03-23 10:00:00|4126.31|4126.31|4111.44|4111.44|4131.8|4131.8|4108.94|4108.94|0
1648033200000|2022-03-23 11:00:00|4111.69|4111.69|4094.24|4094.24|4116.06|4116.06|4086.26|4086.26|0
1648036800000|2022-03-23 12:00:00|4093|4093|4080.57|4080.57|4093|4093|4063.79|4063.79|0
1648040400000|2022-03-23 13:00:00|4080.07|4080.07|4075.86|4075.86|4083.47|4083.47|4063.73|4063.73|0
1648044000000|2022-03-23 14:00:00|4074.61|4074.61|4077.4|4077.4|4097.74|4097.74|4068.69|4068.69|0
1648047600000|2022-03-23 15:00:00|4077.27|4077.27|4061.38|4061.38|4085.31|4085.31|4058.89|4058.89|0
1648051200000|2022-03-23 16:00:00|4061.13|4061.13|4048.64|4048.64|4065.55|4065.55|4043.65|4043.65|0
1648108800000|2022-03-24 08:00:00|4021.29|4021.29|4011.29|4011.29|4041.84|4041.84|4007.92|4007.92|0
1648112400000|2022-03-24 09:00:00|4012.54|4012.54|4000.52|4000.52|4027.28|4027.28|3999.46|3999.46|0
1648116000000|2022-03-24 10:00:00|3999.27|3999.27|3953.7|3953.7|3999.27|3999.27|3948.02|3948.02|0
1648119600000|2022-03-24 11:00:00|3954.45|3954.45|3961.02|3961.02|3973.55|3973.55|3942.59|3942.59|0
1648123200000|2022-03-24 12:00:00|3959.77|3959.77|3961|3961|3967.36|3967.36|3953.7|3953.7|0
1648126800000|2022-03-24 13:00:00|3961.25|3961.25|3959.42|3959.42|3965.13|3965.13|3953.77|3953.77|0
1648130400000|2022-03-24 14:00:00|3959.54|3959.54|3961.37|3961.37|3976.87|3976.87|3956.86|3956.86|0
1648134000000|2022-03-24 15:00:00|3960.12|3960.12|3972.96|3972.96|3994.27|3994.27|3953.75|3953.75|0
1648137600000|2022-03-24 16:00:00|3972.84|3972.84|3982.39|3982.39|3982.57|3982.57|3962.7|3962.7|0
1648195200000|2022-03-25 08:00:00|3973.95|3973.95|3984.16|3984.16|3986.79|3986.79|3961.65|3961.65|0
1648198800000|2022-03-25 09:00:00|3983.82|3983.82|4001.99|4001.99|4003.58|4003.58|3976.18|3976.18|0
1648202400000|2022-03-25 10:00:00|4002.34|4002.34|3996.28|3996.28|4004.8|4004.8|3992.94|3992.94|0
1648206000000|2022-03-25 11:00:00|3996.78|3996.78|4004.82|4004.82|4007.94|4007.94|3994.51|3994.51|0
1648209600000|2022-03-25 12:00:00|4003.57|4003.57|3998.15|3998.15|4003.57|4003.57|3992.25|3992.25|0
1648213200000|2022-03-25 13:00:00|3998.02|3998.02|3964.55|3964.55|4001.62|4001.62|3964.38|3964.38|0
1648216800000|2022-03-25 14:00:00|3965.8|3965.8|3974.07|3974.07|3978.84|3978.84|3962.12|3962.12|0
1648220400000|2022-03-25 15:00:00|3975.31|3975.31|3937.19|3937.19|3975.31|3975.31|3932.36|3932.36|0
1648224000000|2022-03-25 16:00:00|3937.06|3937.06|3938.98|3938.98|3946.1|3946.1|3933.57|3933.57|0
1648450800000|2022-03-28 07:00:00|3935.33|3935.33|3940.01|3940.01|3948.06|3948.06|3926.22|3926.22|0
1648454400000|2022-03-28 08:00:00|3940.13|3940.13|3922.19|3922.19|3940.74|3940.74|3922.19|3922.19|0
1648458000000|2022-03-28 09:00:00|3922.36|3922.36|3922.41|3922.41|3930.06|3930.06|3919.47|3919.47|0
1648461600000|2022-03-28 10:00:00|3922.53|3922.53|3927.73|3927.73|3928.34|3928.34|3921.45|3921.45|0
1648465200000|2022-03-28 11:00:00|3927.13|3927.13|3952.31|3952.31|3952.31|3952.31|3924.93|3924.93|0
1648468800000|2022-03-28 12:00:00|3949.81|3949.81|3928.45|3928.45|3950.56|3950.56|3923.36|3923.36|0
1648472400000|2022-03-28 13:00:00|3928.58|3928.58|3932.8|3932.8|3947.92|3947.92|3918.91|3918.91|0
1648476000000|2022-03-28 14:00:00|3932.93|3932.93|3930.5|3930.5|3933.9|3933.9|3911.51|3911.51|0
1648479600000|2022-03-28 15:00:00|3929.25|3929.25|3925.36|3925.36|3933.52|3933.52|3922.79|3922.79|0
1648537200000|2022-03-29 07:00:00|3926.16|3926.16|3893.83|3893.83|3935.27|3935.27|3893.83|3893.83|0
1648540800000|2022-03-29 08:00:00|3893.58|3893.58|3865.89|3865.89|3896.26|3896.26|3864.47|3864.47|0
1648544400000|2022-03-29 09:00:00|3866.27|3866.27|3881.39|3881.39|3894.19|3894.19|3866.27|3866.27|0
1648548000000|2022-03-29 10:00:00|3881.01|3881.01|3884.71|3884.71|3896.7|3896.7|3877.79|3877.79|0
1648551600000|2022-03-29 11:00:00|3883.46|3883.46|3894.38|3894.38|3905.28|3905.28|3877.06|3877.06|0
1648555200000|2022-03-29 12:00:00|3894.25|3894.25|3895.69|3895.69|3905.18|3905.18|3882.69|3882.69|0
1648558800000|2022-03-29 13:00:00|3895.57|3895.57|3888|3888|3909.07|3909.07|3884.3|3884.3|0
1648562400000|2022-03-29 14:00:00|3889.25|3889.25|3882.25|3882.25|3889.97|3889.97|3847|3847|0
1648566000000|2022-03-29 15:00:00|3882.38|3882.38|3894.06|3894.06|3897.39|3897.39|3873.74|3873.74|0
1648623600000|2022-03-30 07:00:00|3861.99|3861.99|3836.78|3836.78|3865.13|3865.13|3833.16|3833.16|0
1648627200000|2022-03-30 08:00:00|3834.91|3834.91|3829.95|3829.95|3838.93|3838.93|3817.7|3817.7|0
1648630800000|2022-03-30 09:00:00|3830.58|3830.58|3809.77|3809.77|3834.2|3834.2|3805.55|3805.55|0
1648634400000|2022-03-30 10:00:00|3809.02|3809.02|3794.94|3794.94|3809.02|3809.02|3794.34|3794.34|0
1648638000000|2022-03-30 11:00:00|3794.82|3794.82|3781.83|3781.83|3799.2|3799.2|3781.83|3781.83|0
1648641600000|2022-03-30 12:00:00|3781.96|3781.96|3777.29|3777.29|3789.32|3789.32|3773.02|3773.02|0
1648645200000|2022-03-30 13:00:00|3776.67|3776.67|3779.95|3779.95|3787.93|3787.93|3761.52|3761.52|0
1648648800000|2022-03-30 14:00:00|3778.7|3778.7|3757.7|3757.7|3783.57|3783.57|3757.28|3757.28|0
1648652400000|2022-03-30 15:00:00|3756.83|3756.83|3747.6|3747.6|3761.08|3761.08|3744.5|3744.5|0
1648710000000|2022-03-31 07:00:00|3781.57|3781.57|3768.49|3768.49|3786.32|3786.32|3764.34|3764.34|0
1648713600000|2022-03-31 08:00:00|3768.37|3768.37|3762.51|3762.51|3772.66|3772.66|3757.26|3757.26|0
1648717200000|2022-03-31 09:00:00|3763.13|3763.13|3737.77|3737.77|3764.63|3764.63|3737.35|3737.35|0
1648720800000|2022-03-31 10:00:00|3737.89|3737.89|3744.25|3744.25|3747.42|3747.42|3726.48|3726.48|0
1648724400000|2022-03-31 11:00:00|3743.62|3743.62|3734.24|3734.24|3745.9|3745.9|3730.19|3730.19|0
1648728000000|2022-03-31 12:00:00|3733.61|3733.61|3724.26|3724.26|3736.86|3736.86|3722.89|3722.89|0
1648731600000|2022-03-31 13:00:00|3723.63|3723.63|3696.32|3696.32|3725.16|3725.16|3687.44|3687.44|0
1648735200000|2022-03-31 14:00:00|3696.14|3696.14|3719.37|3719.37|3723.07|3723.07|3664.45|3664.45|0
1648738800000|2022-03-31 15:00:00|3720|3720|3709.4|3709.4|3720|3720|3703.39|3703.39|0
1648796400000|2022-04-01 07:00:00|3691.23|3691.23|3691.88|3691.88|3711.13|3711.13|3685.3|3685.3|0
1648800000000|2022-04-01 08:00:00|3690.63|3690.63|3705.97|3705.97|3716.95|3716.95|3685.29|3685.29|0
1648803600000|2022-04-01 09:00:00|3705.72|3705.72|3709.1|3709.1|3715.34|3715.34|3693.13|3693.13|0
1648807200000|2022-04-01 10:00:00|3709.72|3709.72|3684.06|3684.06|3713.34|3713.34|3683.69|3683.69|0
1648810800000|2022-04-01 11:00:00|3684.68|3684.68|3680.02|3680.02|3697.07|3697.07|3679.94|3679.94|0
1648814400000|2022-04-01 12:00:00|3680.64|3680.64|3672.7|3672.7|3689.44|3689.44|3670.15|3670.15|0
1648818000000|2022-04-01 13:00:00|3672.08|3672.08|3675.78|3675.78|3681.63|3681.63|3663.21|3663.21|0
1648821600000|2022-04-01 14:00:00|3677.66|3677.66|3674.88|3674.88|3686.15|3686.15|3667.52|3667.52|0
1648825200000|2022-04-01 15:00:00|3675|3675|3664.99|3664.99|3681.17|3681.17|3661.13|3661.13|0
1649055600000|2022-04-04 07:00:00|3663.63|3663.63|3673.47|3673.47|3679.74|3679.74|3663.63|3663.63|0
1649059200000|2022-04-04 08:00:00|3673.3|3673.3|3670.41|3670.41|3675.45|3675.45|3663.11|3663.11|0
1649062800000|2022-04-04 09:00:00|3669.17|3669.17|3682.34|3682.34|3685.78|3685.78|3669.17|3669.17|0
1649066400000|2022-04-04 10:00:00|3682.51|3682.51|3677.34|3677.34|3688.05|3688.05|3677.34|3677.34|0
1649070000000|2022-04-04 11:00:00|3677.46|3677.46|3668.4|3668.4|3678.04|3678.04|3666.83|3666.83|0
1649073600000|2022-04-04 12:00:00|3667.77|3667.77|3660.77|3660.77|3669.02|3669.02|3655.72|3655.72|0
1649077200000|2022-04-04 13:00:00|3661.39|3661.39|3669.76|3669.76|3672.93|3672.93|3658.1|3658.1|0
1649080800000|2022-04-04 14:00:00|3668.52|3668.52|3676.82|3676.82|3677.88|3677.88|3662.64|3662.64|0
1649084400000|2022-04-04 15:00:00|3677.44|3677.44|3694.92|3694.92|3694.97|3694.97|3675.89|3675.89|0
1649142000000|2022-04-05 07:00:00|3648.83|3648.83|3669.41|3669.41|3675.03|3675.03|3634.03|3634.03|0
1649145600000|2022-04-05 08:00:00|3669.66|3669.66|3658.7|3658.7|3679.43|3679.43|3654.24|3654.24|0
1649149200000|2022-04-05 09:00:00|3658.45|3658.45|3667.56|3667.56|3668.93|3668.93|3651.44|3651.44|0
1649152800000|2022-04-05 10:00:00|3666.93|3666.93|3665.39|3665.39|3675.88|3675.88|3650.38|3650.38|0
1649156400000|2022-04-05 11:00:00|3665.52|3665.52|3668.29|3668.29|3672.64|3672.64|3657.09|3657.09|0
1649160000000|2022-04-05 12:00:00|3668.04|3668.04|3639.2|3639.2|3672.43|3672.43|3635.67|3635.67|0
1649163600000|2022-04-05 13:00:00|3638.57|3638.57|3621.47|3621.47|3640.87|3640.87|3614.1|3614.1|0
1649167200000|2022-04-05 14:00:00|3621.3|3621.3|3617.78|3617.78|3625.12|3625.12|3599.71|3599.71|0
1649170800000|2022-04-05 15:00:00|3617.96|3617.96|3618.58|3618.58|3619.1|3619.1|3604.88|3604.88|0
1649228400000|2022-04-06 07:00:00|3621.76|3621.76|3559.95|3559.95|3627.75|3627.75|3559.95|3559.95|0
1649232000000|2022-04-06 08:00:00|3559.82|3559.82|3509.84|3509.84|3559.82|3559.82|3506.94|3506.94|0
1649235600000|2022-04-06 09:00:00|3509.21|3509.21|3538.62|3538.62|3539.02|3539.02|3492.75|3492.75|0
1649239200000|2022-04-06 10:00:00|3539.24|3539.24|3539.7|3539.7|3557.11|3557.11|3533.41|3533.41|0
1649242800000|2022-04-06 11:00:00|3540.32|3540.32|3509.63|3509.63|3541.07|3541.07|3508.76|3508.76|0
1649246400000|2022-04-06 12:00:00|3509.76|3509.76|3498.84|3498.84|3524.25|3524.25|3495.62|3495.62|0
1649250000000|2022-04-06 13:00:00|3498.49|3498.49|3476.7|3476.7|3501.12|3501.12|3469.18|3469.18|0
1649253600000|2022-04-06 14:00:00|3477.32|3477.32|3503.68|3503.68|3509.11|3509.11|3471.77|3471.77|0
1649257200000|2022-04-06 15:00:00|3504.31|3504.31|3516.67|3516.67|3516.67|3516.67|3501.5|3501.5|0
1649314800000|2022-04-07 07:00:00|3529.87|3529.87|3526.33|3526.33|3539.11|3539.11|3512.11|3512.11|0
1649318400000|2022-04-07 08:00:00|3525.7|3525.7|3518.28|3518.28|3527.84|3527.84|3511.38|3511.38|0
1649322000000|2022-04-07 09:00:00|3517.03|3517.03|3529.87|3529.87|3534.72|3534.72|3514.49|3514.49|0
1649325600000|2022-04-07 10:00:00|3529.75|3529.75|3526.64|3526.64|3534.39|3534.39|3524.56|3524.56|0
1649329200000|2022-04-07 11:00:00|3527.26|3527.26|3540.03|3540.03|3556.82|3556.82|3522.64|3522.64|0
1649332800000|2022-04-07 12:00:00|3540.16|3540.16|3548.88|3548.88|3554.48|3554.48|3539.78|3539.78|0
1649336400000|2022-04-07 13:00:00|3550.13|3550.13|3561.69|3561.69|3570.26|3570.26|3546.17|3546.17|0
1649340000000|2022-04-07 14:00:00|3560.44|3560.44|3540.45|3540.45|3560.85|3560.85|3529.33|3529.33|0
1649343600000|2022-04-07 15:00:00|3540.57|3540.57|3538.58|3538.58|3547.24|3547.24|3531.68|3531.68|0
1649401200000|2022-04-08 07:00:00|3587.16|3587.16|3589.99|3589.99|3603.46|3603.46|3576.32|3576.32|0
1649404800000|2022-04-08 08:00:00|3591.24|3591.24|3598.51|3598.51|3610.18|3610.18|3578.42|3578.42|0
1649408400000|2022-04-08 09:00:00|3597.89|3597.89|3603.11|3603.11|3605.98|3605.98|3587.88|3587.88|0
1649412000000|2022-04-08 10:00:00|3603.49|3603.49|3622.35|3622.35|3624.22|3624.22|3599.59|3599.59|0
1649415600000|2022-04-08 11:00:00|3623.6|3623.6|3602.04|3602.04|3631.67|3631.67|3601.79|3601.79|0
1649419200000|2022-04-08 12:00:00|3602.67|3602.67|3594.47|3594.47|3608.24|3608.24|3589.48|3589.48|0
1649422800000|2022-04-08 13:00:00|3593.85|3593.85|3576.56|3576.56|3595.72|3595.72|3573.25|3573.25|0
1649426400000|2022-04-08 14:00:00|3574.69|3574.69|3613.96|3613.96|3613.96|3613.96|3573.02|3573.02|0
1649430000000|2022-04-08 15:00:00|3614.59|3614.59|3603.04|3603.04|3620.71|3620.71|3596.2|3596.2|0
1649055600000|2022-04-04 07:00:00|3663.63|3663.63|3673.47|3673.47|3679.74|3679.74|3663.63|3663.63|0
1649059200000|2022-04-04 08:00:00|3673.3|3673.3|3670.41|3670.41|3675.45|3675.45|3663.11|3663.11|0
1649062800000|2022-04-04 09:00:00|3669.17|3669.17|3682.34|3682.34|3685.78|3685.78|3669.17|3669.17|0
1649066400000|2022-04-04 10:00:00|3682.51|3682.51|3677.34|3677.34|3688.05|3688.05|3677.34|3677.34|0
1649070000000|2022-04-04 11:00:00|3677.46|3677.46|3668.4|3668.4|3678.04|3678.04|3666.83|3666.83|0
1649073600000|2022-04-04 12:00:00|3667.77|3667.77|3660.77|3660.77|3669.02|3669.02|3655.72|3655.72|0
1649077200000|2022-04-04 13:00:00|3661.39|3661.39|3669.76|3669.76|3672.93|3672.93|3658.1|3658.1|0
1649080800000|2022-04-04 14:00:00|3668.52|3668.52|3676.82|3676.82|3677.88|3677.88|3662.64|3662.64|0
1649084400000|2022-04-04 15:00:00|3677.44|3677.44|3694.92|3694.92|3694.97|3694.97|3675.89|3675.89|0
1649142000000|2022-04-05 07:00:00|3648.83|3648.83|3669.41|3669.41|3675.03|3675.03|3634.03|3634.03|0
1649145600000|2022-04-05 08:00:00|3669.66|3669.66|3658.7|3658.7|3679.43|3679.43|3654.24|3654.24|0
1649149200000|2022-04-05 09:00:00|3658.45|3658.45|3667.56|3667.56|3668.93|3668.93|3651.44|3651.44|0
1649152800000|2022-04-05 10:00:00|3666.93|3666.93|3665.39|3665.39|3675.88|3675.88|3650.38|3650.38|0
1649156400000|2022-04-05 11:00:00|3665.52|3665.52|3668.29|3668.29|3672.64|3672.64|3657.09|3657.09|0
1649160000000|2022-04-05 12:00:00|3668.04|3668.04|3639.2|3639.2|3672.43|3672.43|3635.67|3635.67|0
1649163600000|2022-04-05 13:00:00|3638.57|3638.57|3621.47|3621.47|3640.87|3640.87|3614.1|3614.1|0
1649167200000|2022-04-05 14:00:00|3621.3|3621.3|3617.78|3617.78|3625.12|3625.12|3599.71|3599.71|0
1649170800000|2022-04-05 15:00:00|3617.96|3617.96|3618.58|3618.58|3619.1|3619.1|3604.88|3604.88|0
1649228400000|2022-04-06 07:00:00|3621.76|3621.76|3559.95|3559.95|3627.75|3627.75|3559.95|3559.95|0
1649232000000|2022-04-06 08:00:00|3559.82|3559.82|3509.84|3509.84|3559.82|3559.82|3506.94|3506.94|0
1649235600000|2022-04-06 09:00:00|3509.21|3509.21|3538.62|3538.62|3539.02|3539.02|3492.75|3492.75|0
1649239200000|2022-04-06 10:00:00|3539.24|3539.24|3539.7|3539.7|3557.11|3557.11|3533.41|3533.41|0
1649242800000|2022-04-06 11:00:00|3540.32|3540.32|3509.63|3509.63|3541.07|3541.07|3508.76|3508.76|0
1649246400000|2022-04-06 12:00:00|3509.76|3509.76|3498.84|3498.84|3524.25|3524.25|3495.62|3495.62|0
1649250000000|2022-04-06 13:00:00|3498.49|3498.49|3476.7|3476.7|3501.12|3501.12|3469.18|3469.18|0
1649253600000|2022-04-06 14:00:00|3477.32|3477.32|3503.68|3503.68|3509.11|3509.11|3471.77|3471.77|0
1649257200000|2022-04-06 15:00:00|3504.31|3504.31|3516.67|3516.67|3516.67|3516.67|3501.5|3501.5|0
1649314800000|2022-04-07 07:00:00|3529.87|3529.87|3526.33|3526.33|3539.11|3539.11|3512.11|3512.11|0
1649318400000|2022-04-07 08:00:00|3525.7|3525.7|3518.28|3518.28|3527.84|3527.84|3511.38|3511.38|0
1649322000000|2022-04-07 09:00:00|3517.03|3517.03|3529.87|3529.87|3534.72|3534.72|3514.49|3514.49|0
1649325600000|2022-04-07 10:00:00|3529.75|3529.75|3526.64|3526.64|3534.39|3534.39|3524.56|3524.56|0
1649329200000|2022-04-07 11:00:00|3527.26|3527.26|3540.03|3540.03|3556.82|3556.82|3522.64|3522.64|0
1649332800000|2022-04-07 12:00:00|3540.16|3540.16|3548.88|3548.88|3554.48|3554.48|3539.78|3539.78|0
1649336400000|2022-04-07 13:00:00|3550.13|3550.13|3561.69|3561.69|3570.26|3570.26|3546.17|3546.17|0
1649340000000|2022-04-07 14:00:00|3560.44|3560.44|3540.45|3540.45|3560.85|3560.85|3529.33|3529.33|0
1649343600000|2022-04-07 15:00:00|3540.57|3540.57|3538.58|3538.58|3547.24|3547.24|3531.68|3531.68|0
1649401200000|2022-04-08 07:00:00|3587.16|3587.16|3589.99|3589.99|3603.46|3603.46|3576.32|3576.32|0
1649404800000|2022-04-08 08:00:00|3591.24|3591.24|3598.51|3598.51|3610.18|3610.18|3578.42|3578.42|0
1649408400000|2022-04-08 09:00:00|3597.89|3597.89|3603.11|3603.11|3605.98|3605.98|3587.88|3587.88|0
1649412000000|2022-04-08 10:00:00|3603.49|3603.49|3622.35|3622.35|3624.22|3624.22|3599.59|3599.59|0
1649415600000|2022-04-08 11:00:00|3623.6|3623.6|3602.04|3602.04|3631.67|3631.67|3601.79|3601.79|0
1649419200000|2022-04-08 12:00:00|3602.67|3602.67|3594.47|3594.47|3608.24|3608.24|3589.48|3589.48|0
1649422800000|2022-04-08 13:00:00|3593.85|3593.85|3576.56|3576.56|3595.72|3595.72|3573.25|3573.25|0
1649426400000|2022-04-08 14:00:00|3574.69|3574.69|3613.96|3613.96|3613.96|3613.96|3573.02|3573.02|0
1649430000000|2022-04-08 15:00:00|3614.59|3614.59|3603.04|3603.04|3620.71|3620.71|3596.2|3596.2|0
1649660400000|2022-04-11 07:00:00|3556.7|3556.7|3583.3|3583.3|3604.65|3604.65|3548.66|3548.66|0
1649664000000|2022-04-11 08:00:00|3583.55|3583.55|3552.17|3552.17|3586.39|3586.39|3546.22|3546.22|0
1649667600000|2022-04-11 09:00:00|3550.92|3550.92|3554.84|3554.84|3566.87|3566.87|3548.41|3548.41|0
1649671200000|2022-04-11 10:00:00|3555.46|3555.46|3546.42|3546.42|3560.46|3560.46|3541.81|3541.81|0
1649674800000|2022-04-11 11:00:00|3546.17|3546.17|3522.77|3522.77|3547.4|3547.4|3520.89|3520.89|0
1649678400000|2022-04-11 12:00:00|3523.02|3523.02|3506.6|3506.6|3524.82|3524.82|3506.6|3506.6|0
1649682000000|2022-04-11 13:00:00|3506.73|3506.73|3525.78|3525.78|3530.27|3530.27|3502.16|3502.16|0
1649685600000|2022-04-11 14:00:00|3525.65|3525.65|3509.07|3509.07|3529.15|3529.15|3505.5|3505.5|0
1649689200000|2022-04-11 15:00:00|3508.45|3508.45|3516.11|3516.11|3516.11|3516.11|3496.36|3496.36|0
1649746800000|2022-04-12 07:00:00|3494.49|3494.49|3501.44|3501.44|3503.19|3503.19|3479.73|3479.73|0
1649750400000|2022-04-12 08:00:00|3498.95|3498.95|3518.58|3518.58|3529.45|3529.45|3497.06|3497.06|0
1649754000000|2022-04-12 09:00:00|3519.2|3519.2|3517.71|3517.71|3530.37|3530.37|3517.71|3517.71|0
1649757600000|2022-04-12 10:00:00|3516.46|3516.46|3517.98|3517.98|3529|3529|3515.73|3515.73|0
1649761200000|2022-04-12 11:00:00|3518.6|3518.6|3510.94|3510.94|3522.63|3522.63|3509.07|3509.07|0
1649764800000|2022-04-12 12:00:00|3512.19|3512.19|3529.31|3529.31|3538.57|3538.57|3503.87|3503.87|0
1649768400000|2022-04-12 13:00:00|3528.69|3528.69|3541.32|3541.32|3544.45|3544.45|3503.34|3503.34|0
1649772000000|2022-04-12 14:00:00|3539.45|3539.45|3528.01|3528.01|3545.24|3545.24|3523.34|3523.34|0
1649775600000|2022-04-12 15:00:00|3528.63|3528.63|3547.4|3547.4|3548.67|3548.67|3526.89|3526.89|0
1649833200000|2022-04-13 07:00:00|3493.77|3493.77|3501.96|3501.96|3508.39|3508.39|3491.94|3491.94|0
1649836800000|2022-04-13 08:00:00|3501.58|3501.58|3517.69|3517.69|3521.31|3521.31|3498.21|3498.21|0
1649840400000|2022-04-13 09:00:00|3518.31|3518.31|3499.82|3499.82|3518.31|3518.31|3496.86|3496.86|0
1649844000000|2022-04-13 10:00:00|3500.44|3500.44|3503.34|3503.34|3506.51|3506.51|3496.94|3496.94|0
1649847600000|2022-04-13 11:00:00|3503.52|3503.52|3503.05|3503.05|3509.38|3509.38|3500.02|3500.02|0
1649851200000|2022-04-13 12:00:00|3503.18|3503.18|3503.02|3503.02|3508.63|3508.63|3500.29|3500.29|0
1649854800000|2022-04-13 13:00:00|3502.65|3502.65|3517.26|3517.26|3525.01|3525.01|3496.93|3496.93|0
1649858400000|2022-04-13 14:00:00|3517.88|3517.88|3520.39|3520.39|3529.91|3529.91|3511.34|3511.34|0
1649862000000|2022-04-13 15:00:00|3519.64|3519.64|3538.47|3538.47|3538.47|3538.47|3519.02|3519.02|0
1649919600000|2022-04-14 07:00:00|3514.24|3514.24|3516.08|3516.08|3528.8|3528.8|3506|3506|0
1649923200000|2022-04-14 08:00:00|3516.7|3516.7|3522.3|3522.3|3528.92|3528.92|3510.37|3510.37|0
1649926800000|2022-04-14 09:00:00|3522.13|3522.13|3518.36|3518.36|3528.29|3528.29|3508.34|3508.34|0
1649930400000|2022-04-14 10:00:00|3519.61|3519.61|3518.65|3518.65|3528.17|3528.17|3517.4|3517.4|0
1649934000000|2022-04-14 11:00:00|3517.4|3517.4|3524.02|3524.02|3532.11|3532.11|3517.15|3517.15|0
1649937600000|2022-04-14 12:00:00|3523.9|3523.9|3525.92|3525.92|3528.34|3528.34|3520.72|3520.72|0
1649941200000|2022-04-14 13:00:00|3526.17|3526.17|3517.83|3517.83|3528.67|3528.67|3516.95|3516.95|0
1649944800000|2022-04-14 14:00:00|3519.07|3519.07|3526.19|3526.19|3528.76|3528.76|3519.07|3519.07|0
1649948400000|2022-04-14 15:00:00|3526.07|3526.07|3527.81|3527.81|3529.84|3529.84|3522.65|3522.65|0
1650351600000|2022-04-19 07:00:00|3483.98|3483.98|3526.71|3526.71|3528.46|3528.46|3483.98|3483.98|0
1650355200000|2022-04-19 08:00:00|3526.09|3526.09|3516.17|3516.17|3537.38|3537.38|3505.17|3505.17|0
1650358800000|2022-04-19 09:00:00|3514.92|3514.92|3514.07|3514.07|3524.35|3524.35|3509.9|3509.9|0
1650362400000|2022-04-19 10:00:00|3514.2|3514.2|3514.56|3514.56|3521.31|3521.31|3511.94|3511.94|0
1650366000000|2022-04-19 11:00:00|3517.06|3517.06|3515.28|3515.28|3518.48|3518.48|3505.65|3505.65|0
1650369600000|2022-04-19 12:00:00|3515.9|3515.9|3510.08|3510.08|3521.87|3521.87|3509.44|3509.44|0
1650373200000|2022-04-19 13:00:00|3509.91|3509.91|3532.27|3532.27|3532.89|3532.89|3507.03|3507.03|0
1650376800000|2022-04-19 14:00:00|3531.64|3531.64|3544.51|3544.51|3557.83|3557.83|3526.8|3526.8|0
1650380400000|2022-04-19 15:00:00|3543.27|3543.27|3549.44|3549.44|3551.24|3551.24|3540.02|3540.02|0
1650438000000|2022-04-20 07:00:00|3584.33|3584.33|3581.95|3581.95|3603.83|3603.83|3574.59|3574.59|0
1650441600000|2022-04-20 08:00:00|3581.57|3581.57|3604.82|3604.82|3607.94|3607.94|3576.32|3576.32|0
1650445200000|2022-04-20 09:00:00|3606.07|3606.07|3630.95|3630.95|3641.89|3641.89|3606.07|3606.07|0
1650448800000|2022-04-20 10:00:00|3630.33|3630.33|3643.41|3643.41|3646.44|3646.44|3629.7|3629.7|0
1650452400000|2022-04-20 11:00:00|3642.78|3642.78|3632.63|3632.63|3643.08|3643.08|3625.89|3625.89|0
1650456000000|2022-04-20 12:00:00|3632.38|3632.38|3644.14|3644.14|3644.27|3644.27|3622.93|3622.93|0
1650459600000|2022-04-20 13:00:00|3644.76|3644.76|3652.59|3652.59|3656.25|3656.25|3637.94|3637.94|0
1650463200000|2022-04-20 14:00:00|3652.42|3652.42|3659.84|3659.84|3664.28|3664.28|3648.17|3648.17|0
1650466800000|2022-04-20 15:00:00|3659.22|3659.22|3659.31|3659.31|3662.37|3662.37|3653.31|3653.31|0
1650524400000|2022-04-21 07:00:00|3708.95|3708.95|3740.77|3740.77|3746.39|3746.39|3695.29|3695.29|0
1650528000000|2022-04-21 08:00:00|3740.15|3740.15|3745|3745|3750.62|3750.62|3731.36|3731.36|0
1650531600000|2022-04-21 09:00:00|3745.25|3745.25|3738.11|3738.11|3746.5|3746.5|3725.42|3725.42|0
1650535200000|2022-04-21 10:00:00|3737.98|3737.98|3766.45|3766.45|3766.58|3766.58|3737.98|3737.98|0
1650538800000|2022-04-21 11:00:00|3770.19|3770.19|3773.4|3773.4|3774.02|3774.02|3756.66|3756.66|0
1650542400000|2022-04-21 12:00:00|3774.02|3774.02|3775.28|3775.28|3777.46|3777.46|3767.33|3767.33|0
1650546000000|2022-04-21 13:00:00|3777.78|3777.78|3751.73|3751.73|3786.78|3786.78|3748.73|3748.73|0
1650549600000|2022-04-21 14:00:00|3752.98|3752.98|3741.87|3741.87|3758.05|3758.05|3738.74|3738.74|0
1650553200000|2022-04-21 15:00:00|3741.24|3741.24|3735.64|3735.64|3744.69|3744.69|3728.43|3728.43|0
1650610800000|2022-04-22 07:00:00|3674.36|3674.36|3662.6|3662.6|3679.23|3679.23|3639.19|3639.19|0
1650614400000|2022-04-22 08:00:00|3661.97|3661.97|3658.77|3658.77|3671.35|3671.35|3653.4|3653.4|0
1650618000000|2022-04-22 09:00:00|3658.14|3658.14|3644.31|3644.31|3660.26|3660.26|3641.11|3641.11|0
1650621600000|2022-04-22 10:00:00|3643.69|3643.69|3645.07|3645.07|3647.88|3647.88|3635.09|3635.09|0
1650625200000|2022-04-22 11:00:00|3644.45|3644.45|3641.21|3641.21|3646.95|3646.95|3632.53|3632.53|0
1650628800000|2022-04-22 12:00:00|3641.83|3641.83|3646.77|3646.77|3650.7|3650.7|3638.67|3638.67|0
1650632400000|2022-04-22 13:00:00|3647.39|3647.39|3635.26|3635.26|3651.88|3651.88|3632.39|3632.39|0
1650636000000|2022-04-22 14:00:00|3635.13|3635.13|3624.34|3624.34|3645.22|3645.22|3621.45|3621.45|0
1650639600000|2022-04-22 15:00:00|3624.21|3624.21|3617.74|3617.74|3632.17|3632.17|3615.24|3615.24|0
1650870000000|2022-04-25 07:00:00|3538.14|3538.14|3505.31|3505.31|3563.56|3563.56|3489.53|3489.53|0
1650873600000|2022-04-25 08:00:00|3504.69|3504.69|3493.03|3493.03|3518.88|3518.88|3489.66|3489.66|0
1650877200000|2022-04-25 09:00:00|3493.28|3493.28|3466.1|3466.1|3500.16|3500.16|3464.85|3464.85|0
1650880800000|2022-04-25 10:00:00|3466.72|3466.72|3455.58|3455.58|3470.22|3470.22|3450.01|3450.01|0
1650884400000|2022-04-25 11:00:00|3455.71|3455.71|3458.32|3458.32|3464.01|3464.01|3443.3|3443.3|0
1650888000000|2022-04-25 12:00:00|3459.57|3459.57|3471.04|3471.04|3471.3|3471.3|3448.33|3448.33|0
1650891600000|2022-04-25 13:00:00|3471.17|3471.17|3459.52|3459.52|3473.26|3473.26|3448.72|3448.72|0
1650895200000|2022-04-25 14:00:00|3460.15|3460.15|3449.49|3449.49|3474.88|3474.88|3448.41|3448.41|0
1650898800000|2022-04-25 15:00:00|3449.32|3449.32|3463.7|3463.7|3463.7|3463.7|3443.2|3443.2|0
1650956400000|2022-04-26 07:00:00|3450.78|3450.78|3441.52|3441.52|3457.05|3457.05|3437.38|3437.38|0
1650960000000|2022-04-26 08:00:00|3439.65|3439.65|3468.93|3468.93|3474.3|3474.3|3436.73|3436.73|0
1650963600000|2022-04-26 09:00:00|3468.31|3468.31|3478.74|3478.74|3490.52|3490.52|3460.11|3460.11|0
1650967200000|2022-04-26 10:00:00|3478.11|3478.11|3477.18|3477.18|3481.75|3481.75|3469.31|3469.31|0
1650970800000|2022-04-26 11:00:00|3475.93|3475.93|3465.16|3465.16|3475.93|3475.93|3462|3462|0
1650974400000|2022-04-26 12:00:00|3465.78|3465.78|3449.47|3449.47|3470.15|3470.15|3446.65|3446.65|0
1650978000000|2022-04-26 13:00:00|3448.85|3448.85|3415.06|3415.06|3448.85|3448.85|3410.57|3410.57|0
1650981600000|2022-04-26 14:00:00|3414.44|3414.44|3402.32|3402.32|3438.98|3438.98|3402.32|3402.32|0
1650985200000|2022-04-26 15:00:00|3401.07|3401.07|3383.79|3383.79|3402.75|3402.75|3383.79|3383.79|0
1651042800000|2022-04-27 07:00:00|3358.54|3358.54|3358.55|3358.55|3360.32|3360.32|3313.84|3313.84|0
1651046400000|2022-04-27 08:00:00|3361.05|3361.05|3337.13|3337.13|3368.27|3368.27|3333.08|3333.08|0
1651050000000|2022-04-27 09:00:00|3339|3339|3331.8|3331.8|3347.84|3347.84|3318.31|3318.31|0
1651053600000|2022-04-27 10:00:00|3331.18|3331.18|3342.76|3342.76|3346.67|3346.67|3318.73|3318.73|0
1651057200000|2022-04-27 11:00:00|3343.39|3343.39|3330.46|3330.46|3348|3348|3328.58|3328.58|0
1651060800000|2022-04-27 12:00:00|3331.08|3331.08|3315.15|3315.15|3343.82|3343.82|3311.27|3311.27|0
1651064400000|2022-04-27 13:00:00|3314.52|3314.52|3309.01|3309.01|3325.18|3325.18|3297.19|3297.19|0
1651068000000|2022-04-27 14:00:00|3308.39|3308.39|3295.72|3295.72|3312.63|3312.63|3285.61|3285.61|0
1651071600000|2022-04-27 15:00:00|3295.09|3295.09|3296.02|3296.02|3302.41|3302.41|3291.32|3291.32|0
1651129200000|2022-04-28 07:00:00|3389.56|3389.56|3378.62|3378.62|3395.56|3395.56|3364.38|3364.38|0
1651132800000|2022-04-28 08:00:00|3380.49|3380.49|3400.68|3400.68|3406.3|3406.3|3380|3380|0
1651136400000|2022-04-28 09:00:00|3400.93|3400.93|3372.49|3372.49|3404.21|3404.21|3370.74|3370.74|0
1651140000000|2022-04-28 10:00:00|3374.99|3374.99|3382.6|3382.6|3383.67|3383.67|3371.93|3371.93|0
1651143600000|2022-04-28 11:00:00|3382.47|3382.47|3377.6|3377.6|3392.35|3392.35|3377.6|3377.6|0
1651147200000|2022-04-28 12:00:00|3376.35|3376.35|3372.17|3372.17|3377.73|3377.73|3364.48|3364.48|0
1651150800000|2022-04-28 13:00:00|3370.29|3370.29|3334.11|3334.11|3378.2|3378.2|3330.02|3330.02|0
1651154400000|2022-04-28 14:00:00|3333.49|3333.49|3298.99|3298.99|3335.86|3335.86|3288.49|3288.49|0
1651158000000|2022-04-28 15:00:00|3299.49|3299.49|3287.85|3287.85|3314.5|3314.5|3285.36|3285.36|0
1651215600000|2022-04-29 07:00:00|3358.1|3358.1|3344.61|3344.61|3360.68|3360.68|3340.75|3340.75|0
1651219200000|2022-04-29 08:00:00|3344.44|3344.44|3337.38|3337.38|3352.77|3352.77|3331.81|3331.81|0
1651222800000|2022-04-29 09:00:00|3336.88|3336.88|3320.52|3320.52|3339.75|3339.75|3316.54|3316.54|0
1651226400000|2022-04-29 10:00:00|3320.77|3320.77|3288.43|3288.43|3321.41|3321.41|3287.18|3287.18|0
1651230000000|2022-04-29 11:00:00|3289.68|3289.68|3305.64|3305.64|3308.02|3308.02|3288.93|3288.93|0
1651233600000|2022-04-29 12:00:00|3305.9|3305.9|3307.06|3307.06|3311.63|3311.63|3300.64|3300.64|0
1651237200000|2022-04-29 13:00:00|3305.82|3305.82|3326.18|3326.18|3327.43|3327.43|3291.38|3291.38|0
1651240800000|2022-04-29 14:00:00|3325.56|3325.56|3291|3291|3325.56|3325.56|3283.12|3283.12|0
1651244400000|2022-04-29 15:00:00|3291.63|3291.63|3297.92|3297.92|3302.04|3302.04|3288.23|3288.23|0
1651561200000|2022-05-03 07:00:00|3270.87|3270.87|3270.95|3270.95|3284.98|3284.98|3261.45|3261.45|0
1651564800000|2022-05-03 08:00:00|3271.12|3271.12|3272.11|3272.11|3286.68|3286.68|3267.91|3267.91|0
1651568400000|2022-05-03 09:00:00|3271.85|3271.85|3267.23|3267.23|3279.02|3279.02|3264.73|3264.73|0
1651572000000|2022-05-03 10:00:00|3265.98|3265.98|3239.99|3239.99|3268.85|3268.85|3239.99|3239.99|0
1651575600000|2022-05-03 11:00:00|3241.23|3241.23|3231.7|3231.7|3245.44|3245.44|3229.6|3229.6|0
1651579200000|2022-05-03 12:00:00|3231.87|3231.87|3236.02|3236.02|3238.64|3238.64|3228.1|3228.1|0
1651582800000|2022-05-03 13:00:00|3235.4|3235.4|3246.04|3246.04|3251.78|3251.78|3235.4|3235.4|0
1651586400000|2022-05-03 14:00:00|3246.66|3246.66|3247.88|3247.88|3257.22|3257.22|3243.05|3243.05|0
1651590000000|2022-05-03 15:00:00|3247.75|3247.75|3262.63|3262.63|3272.26|3272.26|3246.51|3246.51|0
1651647600000|2022-05-04 07:00:00|3272.86|3272.86|3256.9|3256.9|3275.47|3275.47|3233.57|3233.57|0
1651651200000|2022-05-04 08:00:00|3257.08|3257.08|3237.48|3237.48|3261.45|3261.45|3235.85|3235.85|0
1651654800000|2022-05-04 09:00:00|3238.1|3238.1|3236.93|3236.93|3240.88|3240.88|3232.72|3232.72|0
1651658400000|2022-05-04 10:00:00|3237.56|3237.56|3251.06|3251.06|3256.86|3256.86|3237.56|3237.56|0
1651662000000|2022-05-04 11:00:00|3251.69|3251.69|3244.39|3244.39|3257.43|3257.43|3243.42|3243.42|0
1651665600000|2022-05-04 12:00:00|3243.14|3243.14|3244.53|3244.53|3251.16|3251.16|3233.4|3233.4|0
1651669200000|2022-05-04 13:00:00|3244.28|3244.28|3256.96|3256.96|3260.97|3260.97|3244.02|3244.02|0
1651672800000|2022-05-04 14:00:00|3257.58|3257.58|3241.97|3241.97|3258.45|3258.45|3241.35|3241.35|0
1651676400000|2022-05-04 15:00:00|3242.1|3242.1|3236.06|3236.06|3242.97|3242.97|3235.43|3235.43|0
1651734000000|2022-05-05 07:00:00|3320.13|3320.13|3318.52|3318.52|3324.28|3324.28|3312.39|3312.39|0
1651737600000|2022-05-05 08:00:00|3317.27|3317.27|3311.63|3311.63|3330.31|3330.31|3308.26|3308.26|0
1651741200000|2022-05-05 09:00:00|3310.38|3310.38|3308.44|3308.44|3313.64|3313.64|3301.32|3301.32|0
1651744800000|2022-05-05 10:00:00|3308.1|3308.1|3316.42|3316.42|3319.83|3319.83|3305.64|3305.64|0
1651748400000|2022-05-05 11:00:00|3316.07|3316.07|3327.88|3327.88|3331.76|3331.76|3311.69|3311.69|0
1651752000000|2022-05-05 12:00:00|3328.5|3328.5|3343.03|3343.03|3351.46|3351.46|3328.5|3328.5|0
1651755600000|2022-05-05 13:00:00|3339.28|3339.28|3302.67|3302.67|3339.4|3339.4|3293.93|3293.93|0
1651759200000|2022-05-05 14:00:00|3302.04|3302.04|3241.85|3241.85|3303.17|3303.17|3232.86|3232.86|0
1651762800000|2022-05-05 15:00:00|3240.6|3240.6|3214.29|3214.29|3241.22|3241.22|3210.24|3210.24|0
1651820400000|2022-05-06 07:00:00|3179.4|3179.4|3140.86|3140.86|3179.4|3179.4|3119.57|3119.57|0
1651824000000|2022-05-06 08:00:00|3139.61|3139.61|3132.5|3132.5|3152.65|3152.65|3127.58|3127.58|0
1651827600000|2022-05-06 09:00:00|3133.12|3133.12|3159.58|3159.58|3161.73|3161.73|3129.21|3129.21|0
1651831200000|2022-05-06 10:00:00|3157.09|3157.09|3146.34|3146.34|3159.88|3159.88|3142.91|3142.91|0
1651834800000|2022-05-06 11:00:00|3146.09|3146.09|3122.51|3122.51|3147.84|3147.84|3122.51|3122.51|0
1651838400000|2022-05-06 12:00:00|3124.39|3124.39|3117.78|3117.78|3147.05|3147.05|3115.44|3115.44|0
1651842000000|2022-05-06 13:00:00|3112.78|3112.78|3076.73|3076.73|3128.66|3128.66|3072.24|3072.24|0
1651845600000|2022-05-06 14:00:00|3078.61|3078.61|3103.1|3103.1|3105.05|3105.05|3064.16|3064.16|0
1651849200000|2022-05-06 15:00:00|3102.98|3102.98|3095.45|3095.45|3103.6|3103.6|3084.55|3084.55|0
1652079600000|2022-05-09 07:00:00|3065.74|3065.74|2995.44|2995.44|3068.99|3068.99|2995.19|2995.19|0
1652083200000|2022-05-09 08:00:00|2994.82|2994.82|2984.45|2984.45|3001.7|3001.7|2964.75|2964.75|0
1652086800000|2022-05-09 09:00:00|2985.07|2985.07|2991.76|2991.76|3002.18|3002.18|2983.39|2983.39|0
1652090400000|2022-05-09 10:00:00|2991.14|2991.14|2948.42|2948.42|2991.14|2991.14|2948.42|2948.42|0
1652094000000|2022-05-09 11:00:00|2949.67|2949.67|2969.03|2969.03|2969.54|2969.54|2949.09|2949.09|0
1652097600000|2022-05-09 12:00:00|2968.91|2968.91|3008.34|3008.34|3014.46|3014.46|2955.74|2955.74|0
1652101200000|2022-05-09 13:00:00|3008.46|3008.46|3030.96|3030.96|3049.28|3049.28|2995.14|2995.14|0
1652104800000|2022-05-09 14:00:00|3031.59|3031.59|3024.85|3024.85|3043.45|3043.45|3020.23|3020.23|0
1652108400000|2022-05-09 15:00:00|3024.72|3024.72|3020.28|3020.28|3030.67|3030.67|3019.43|3019.43|0
1652166000000|2022-05-10 07:00:00|3058.8|3058.8|3071.12|3071.12|3084.06|3084.06|3058.68|3058.68|0
1652169600000|2022-05-10 08:00:00|3071.75|3071.75|3051.47|3051.47|3088.63|3088.63|3051.47|3051.47|0
1652173200000|2022-05-10 09:00:00|3051.29|3051.29|3048.99|3048.99|3067.76|3067.76|3045.3|3045.3|0
1652176800000|2022-05-10 10:00:00|3050.24|3050.24|3044.54|3044.54|3062.9|3062.9|3043.54|3043.54|0
1652180400000|2022-05-10 11:00:00|3043.92|3043.92|3051.96|3051.96|3051.96|3051.96|3034.27|3034.27|0
1652184000000|2022-05-10 12:00:00|3052.34|3052.34|3063.27|3063.27|3064.64|3064.64|3051.78|3051.78|0
1652187600000|2022-05-10 13:00:00|3063.39|3063.39|3056.9|3056.9|3063.67|3063.67|3034.77|3034.77|0
1652191200000|2022-05-10 14:00:00|3055.03|3055.03|3013.21|3013.21|3066.78|3066.78|3011.47|3011.47|0
1652194800000|2022-05-10 15:00:00|3013.66|3013.66|3012.14|3012.14|3016.33|3016.33|2998.98|2998.98|0
1652252400000|2022-05-11 07:00:00|3041.87|3041.87|3030.82|3030.82|3048.72|3048.72|3020.35|3020.35|0
1652256000000|2022-05-11 08:00:00|3030.19|3030.19|3024.98|3024.98|3037.04|3037.04|3018.6|3018.6|0
1652259600000|2022-05-11 09:00:00|3025.61|3025.61|3025.61|3025.61|3040.08|3040.08|3023.71|3023.71|0
1652263200000|2022-05-11 10:00:00|3025.48|3025.48|3049.07|3049.07|3049.94|3049.94|3019.31|3019.31|0
1652266800000|2022-05-11 11:00:00|3049.44|3049.44|3065.2|3065.2|3078.38|3078.38|3049.44|3049.44|0
1652270400000|2022-05-11 12:00:00|3065.03|3065.03|3013|3013|3069.09|3069.09|3013|3013|0
1652274000000|2022-05-11 13:00:00|3013.62|3013.62|3056.26|3056.26|3066.01|3066.01|3013.62|3013.62|0
1652277600000|2022-05-11 14:00:00|3056.14|3056.14|3055.99|3055.99|3072.12|3072.12|3043.34|3043.34|0
1652281200000|2022-05-11 15:00:00|3056.11|3056.11|3050.36|3050.36|3065.23|3065.23|3049.77|3049.77|0
1652338800000|2022-05-12 07:00:00|2985.51|2985.51|2975.55|2975.55|2989.35|2989.35|2941.78|2941.78|0
1652342400000|2022-05-12 08:00:00|2975.8|2975.8|2955.61|2955.61|2978.3|2978.3|2940.99|2940.99|0
1652346000000|2022-05-12 09:00:00|2956.24|2956.24|2952.65|2952.65|2969.62|2969.62|2952.65|2952.65|0
1652349600000|2022-05-12 10:00:00|2953.27|2953.27|2970.27|2970.27|2972.15|2972.15|2949.43|2949.43|0
1652353200000|2022-05-12 11:00:00|2971.52|2971.52|2953.18|2953.18|2981.83|2981.83|2949.8|2949.8|0
1652356800000|2022-05-12 12:00:00|2953.01|2953.01|2967.99|2967.99|2969.24|2969.24|2952.06|2952.06|0
1652360400000|2022-05-12 13:00:00|2968.24|2968.24|2994.74|2994.74|3006.38|3006.38|2964.17|2964.17|0
1652364000000|2022-05-12 14:00:00|2994.12|2994.12|3046.63|3046.63|3047.58|3047.58|2988.65|2988.65|0
1652367600000|2022-05-12 15:00:00|3046.01|3046.01|3046.1|3046.1|3060.59|3060.59|3042.63|3042.63|0
1652425200000|2022-05-13 07:00:00|3090.37|3090.37|3072.81|3072.81|3094.62|3094.62|3071.26|3071.26|0
1652428800000|2022-05-13 08:00:00|3073.43|3073.43|3089.65|3089.65|3091.39|3091.39|3070.69|3070.69|0
1652432400000|2022-05-13 09:00:00|3089.91|3089.91|3089.65|3089.65|3103.04|3103.04|3087.61|3087.61|0
1652436000000|2022-05-13 10:00:00|3089.78|3089.78|3104.98|3104.98|3107.67|3107.67|3084.53|3084.53|0
1652439600000|2022-05-13 11:00:00|3105.6|3105.6|3126.43|3126.43|3128.92|3128.92|3105.08|3105.08|0
1652443200000|2022-05-13 12:00:00|3125.8|3125.8|3127.47|3127.47|3132.77|3132.77|3120.48|3120.48|0
1652446800000|2022-05-13 13:00:00|3125.59|3125.59|3121.35|3121.35|3130.38|3130.38|3110.45|3110.45|0
1652450400000|2022-05-13 14:00:00|3121.97|3121.97|3131.97|3131.97|3134.84|3134.84|3121.97|3121.97|0
1652454000000|2022-05-13 15:00:00|3132.14|3132.14|3148.81|3148.81|3150.01|3150.01|3130.47|3130.47|0
1652684400000|2022-05-16 07:00:00|3075.94|3075.94|3073.72|3073.72|3085.83|3085.83|3059.08|3059.08|0
1652688000000|2022-05-16 08:00:00|3074.34|3074.34|3112.54|3112.54|3113.29|3113.29|3074.34|3074.34|0
1652691600000|2022-05-16 09:00:00|3111.92|3111.92|3081.94|3081.94|3115.91|3115.91|3080.69|3080.69|0
1652695200000|2022-05-16 10:00:00|3083.19|3083.19|3082.26|3082.26|3095.05|3095.05|3082.26|3082.26|0
1652698800000|2022-05-16 11:00:00|3082.09|3082.09|3069.16|3069.16|3090.96|3090.96|3069.16|3069.16|0
1652702400000|2022-05-16 12:00:00|3068.78|3068.78|3083.51|3083.51|3089.11|3089.11|3068.28|3068.28|0
1652706000000|2022-05-16 13:00:00|3083.64|3083.64|3070.41|3070.41|3084.51|3084.51|3063.66|3063.66|0
1652709600000|2022-05-16 14:00:00|3071.03|3071.03|3077.26|3077.26|3087.93|3087.93|3064.94|3064.94|0
1652713200000|2022-05-16 15:00:00|3077.89|3077.89|3077.88|3077.88|3081.39|3081.39|3076.64|3076.64|0
1652770800000|2022-05-17 07:00:00|3092.61|3092.61|3125.33|3125.33|3126.91|3126.91|3091.61|3091.61|0
1652774400000|2022-05-17 08:00:00|3125.2|3125.2|3138.8|3138.8|3153.29|3153.29|3124.83|3124.83|0
1652778000000|2022-05-17 09:00:00|3138.54|3138.54|3134.7|3134.7|3142.17|3142.17|3131.52|3131.52|0
1652781600000|2022-05-17 10:00:00|3136.58|3136.58|3142.22|3142.22|3151.74|3151.74|3136.58|3136.58|0
1652785200000|2022-05-17 11:00:00|3142.09|3142.09|3134.08|3134.08|3147.08|3147.08|3128.96|3128.96|0
1652788800000|2022-05-17 12:00:00|3133.95|3133.95|3136.83|3136.83|3145.94|3145.94|3131.71|3131.71|0
1652792400000|2022-05-17 13:00:00|3136.71|3136.71|3144.78|3144.78|3177.8|3177.8|3136.71|3136.71|0
1652796000000|2022-05-17 14:00:00|3144.9|3144.9|3134.21|3134.21|3152.07|3152.07|3117.01|3117.01|0
1652799600000|2022-05-17 15:00:00|3134.09|3134.09|3136.52|3136.52|3140.73|3140.73|3131.94|3131.94|0
1652857200000|2022-05-18 07:00:00|3153.97|3153.97|3146.13|3146.13|3161.68|3161.68|3137.67|3137.67|0
1652860800000|2022-05-18 08:00:00|3147.51|3147.51|3153.79|3153.79|3153.92|3153.92|3136.47|3136.47|0
1652864400000|2022-05-18 09:00:00|3154.42|3154.42|3159.76|3159.76|3161.98|3161.98|3146.05|3146.05|0
1652868000000|2022-05-18 10:00:00|3160.38|3160.38|3145.65|3145.65|3165.14|3165.14|3140.48|3140.48|0
1652871600000|2022-05-18 11:00:00|3146.27|3146.27|3118.93|3118.93|3147.28|3147.28|3118.93|3118.93|0
1652875200000|2022-05-18 12:00:00|3120.81|3120.81|3098.36|3098.36|3122.26|3122.26|3094.04|3094.04|0
1652878800000|2022-05-18 13:00:00|3098.23|3098.23|3082.01|3082.01|3098.98|3098.98|3070.33|3070.33|0
1652882400000|2022-05-18 14:00:00|3082.14|3082.14|3091.04|3091.04|3093.68|3093.68|3068.96|3068.96|0
1652886000000|2022-05-18 15:00:00|3089.8|3089.8|3078.61|3078.61|3097.31|3097.31|3075.08|3075.08|0
1652943600000|2022-05-19 07:00:00|2991.5|2991.5|2963.94|2963.94|2997.64|2997.64|2945.26|2945.26|0
1652947200000|2022-05-19 08:00:00|2963.81|2963.81|2909.8|2909.8|2964.33|2964.33|2909.8|2909.8|0
1652950800000|2022-05-19 09:00:00|2910.93|2910.93|2904.48|2904.48|2913.64|2913.64|2891.33|2891.33|0
1652954400000|2022-05-19 10:00:00|2904.23|2904.23|2903.58|2903.58|2911.96|2911.96|2899.5|2899.5|0
1652958000000|2022-05-19 11:00:00|2903.83|2903.83|2893.22|2893.22|2907.39|2907.39|2887.5|2887.5|0
1652961600000|2022-05-19 12:00:00|2892.84|2892.84|2900.84|2900.84|2901.72|2901.72|2877.74|2877.74|0
1652965200000|2022-05-19 13:00:00|2900.72|2900.72|2936.47|2936.47|2940.15|2940.15|2893.86|2893.86|0
1652968800000|2022-05-19 14:00:00|2938.34|2938.34|2969.78|2969.78|2971.85|2971.85|2935.67|2935.67|0
1652972400000|2022-05-19 15:00:00|2970.41|2970.41|2952.52|2952.52|2971.03|2971.03|2952.52|2952.52|0
1653030000000|2022-05-20 07:00:00|3050.06|3050.06|3066.48|3066.48|3078.17|3078.17|3045.27|3045.27|0
1653033600000|2022-05-20 08:00:00|3066.73|3066.73|3063.99|3063.99|3067.35|3067.35|3050.1|3050.1|0
1653037200000|2022-05-20 09:00:00|3062.74|3062.74|3061.83|3061.83|3075.17|3075.17|3060.83|3060.83|0
1653040800000|2022-05-20 10:00:00|3061.21|3061.21|3069.19|3069.19|3071.36|3071.36|3049.66|3049.66|0
1653044400000|2022-05-20 11:00:00|3069.06|3069.06|3083.18|3083.18|3083.3|3083.3|3067.19|3067.19|0
1653048000000|2022-05-20 12:00:00|3083.06|3083.06|3064.81|3064.81|3084.72|3084.72|3062.31|3062.31|0
1653051600000|2022-05-20 13:00:00|3063.56|3063.56|3055.46|3055.46|3068.68|3068.68|3053.42|3053.42|0
1653055200000|2022-05-20 14:00:00|3056.08|3056.08|3027.15|3027.15|3058.33|3058.33|3026.9|3026.9|0
1653058800000|2022-05-20 15:00:00|3027.53|3027.53|3022.71|3022.71|3030.15|3030.15|3012.5|3012.5|0
1653289200000|2022-05-23 07:00:00|3107.66|3107.66|3088.09|3088.09|3107.91|3107.91|3079.34|3079.34|0
1653292800000|2022-05-23 08:00:00|3089.34|3089.34|3062.83|3062.83|3091.34|3091.34|3055.34|3055.34|0
1653296400000|2022-05-23 09:00:00|3063.46|3063.46|3065.9|3065.9|3073.85|3073.85|3058.88|3058.88|0
1653300000000|2022-05-23 10:00:00|3066.52|3066.52|3084.68|3084.68|3085.3|3085.3|3064.15|3064.15|0
1653303600000|2022-05-23 11:00:00|3085.3|3085.3|3083.96|3083.96|3085.3|3085.3|3076.27|3076.27|0
1653307200000|2022-05-23 12:00:00|3083.34|3083.34|3093.23|3093.23|3095.87|3095.87|3083.29|3083.29|0
1653310800000|2022-05-23 13:00:00|3092.61|3092.61|3095.37|3095.37|3117.28|3117.28|3091.86|3091.86|0
1653314400000|2022-05-23 14:00:00|3095.87|3095.87|3094.87|3094.87|3103|3103|3080.52|3080.52|0
1653318000000|2022-05-23 15:00:00|3094.25|3094.25|3101.44|3101.44|3105.02|3105.02|3092.62|3092.62|0
1653375600000|2022-05-24 07:00:00|3056.31|3056.31|3056.03|3056.03|3068.47|3068.47|3035.71|3035.71|0
1653379200000|2022-05-24 08:00:00|3056.65|3056.65|3071.36|3071.36|3082.95|3082.95|3056.03|3056.03|0
1653382800000|2022-05-24 09:00:00|3070.98|3070.98|3078.83|3078.83|3081.92|3081.92|3057.7|3057.7|0
1653386400000|2022-05-24 10:00:00|3078.71|3078.71|3079.21|3079.21|3086.15|3086.15|3076.54|3076.54|0
1653390000000|2022-05-24 11:00:00|3079.84|3079.84|3093.92|3093.92|3103.87|3103.87|3079.84|3079.84|0
1653393600000|2022-05-24 12:00:00|3093.29|3093.29|3103.35|3103.35|3107.6|3107.6|3087.49|3087.49|0
1653397200000|2022-05-24 13:00:00|3103.23|3103.23|3080.84|3080.84|3103.23|3103.23|3077.63|3077.63|0
1653400800000|2022-05-24 14:00:00|3081.46|3081.46|3046.47|3046.47|3082.09|3082.09|3039.1|3039.1|0
1653404400000|2022-05-24 15:00:00|3046.34|3046.34|3036.82|3036.82|3049.96|3049.96|3035.94|3035.94|0
1653462000000|2022-05-25 07:00:00|3055.46|3055.46|3048.88|3048.88|3055.46|3055.46|3028.8|3028.8|0
1653465600000|2022-05-25 08:00:00|3048.76|3048.76|3025.51|3025.51|3049.58|3049.58|3024.76|3024.76|0
1653469200000|2022-05-25 09:00:00|3023.01|3023.01|3013.15|3013.15|3023.01|3023.01|2996.67|2996.67|0
1653472800000|2022-05-25 10:00:00|3012.53|3012.53|3011.43|3011.43|3013.15|3013.15|3002.16|3002.16|0
1653476400000|2022-05-25 11:00:00|3013.3|3013.3|3006.77|3006.77|3014.05|3014.05|2997.51|2997.51|0
1653480000000|2022-05-25 12:00:00|3006.14|3006.14|3021.29|3021.29|3023.28|3023.28|3004.85|3004.85|0
1653483600000|2022-05-25 13:00:00|3022.54|3022.54|3039.09|3039.09|3039.81|3039.81|3019.79|3019.79|0
1653487200000|2022-05-25 14:00:00|3038.46|3038.46|3069.83|3069.83|3074.2|3074.2|3032.84|3032.84|0
1653490800000|2022-05-25 15:00:00|3069.2|3069.2|3076.83|3076.83|3081.41|3081.41|3069.2|3069.2|0
1653548400000|2022-05-26 07:00:00|3094.61|3094.61|3104.48|3104.48|3105.72|3105.72|3088.81|3088.81|0
1653552000000|2022-05-26 08:00:00|3104.23|3104.23|3083.64|3083.64|3104.23|3104.23|3082.22|3082.22|0
1653555600000|2022-05-26 09:00:00|3084.4|3084.4|3103.18|3103.18|3103.92|3103.92|3084.15|3084.15|0
1653559200000|2022-05-26 10:00:00|3101.93|3101.93|3096.52|3096.52|3103.56|3103.56|3091.23|3091.23|0
1653562800000|2022-05-26 11:00:00|3096.27|3096.27|3102.2|3102.2|3107.37|3107.37|3095.73|3095.73|0
1653566400000|2022-05-26 12:00:00|3103.45|3103.45|3103.87|3103.87|3110.93|3110.93|3090.22|3090.22|0
1653570000000|2022-05-26 13:00:00|3103.75|3103.75|3127.49|3127.49|3133.98|3133.98|3102.5|3102.5|0
1653573600000|2022-05-26 14:00:00|3127.36|3127.36|3135.05|3135.05|3139.62|3139.62|3121.37|3121.37|0
1653577200000|2022-05-26 15:00:00|3134.42|3134.42|3154.08|3154.08|3155.08|3155.08|3134.42|3134.42|0
1653634800000|2022-05-27 07:00:00|3154.58|3154.58|3150.88|3150.88|3159.31|3159.31|3139.53|3139.53|0
1653638400000|2022-05-27 08:00:00|3152.75|3152.75|3177.04|3177.04|3178.09|3178.09|3149.63|3149.63|0
1653642000000|2022-05-27 09:00:00|3176.42|3176.42|3171.46|3171.46|3176.42|3176.42|3158.49|3158.49|0
1653645600000|2022-05-27 10:00:00|3170.84|3170.84|3200.5|3200.5|3201.12|3201.12|3168.09|3168.09|0
1653649200000|2022-05-27 11:00:00|3201.74|3201.74|3204.97|3204.97|3210.04|3210.04|3195.27|3195.27|0
1653652800000|2022-05-27 12:00:00|3204.35|3204.35|3203.78|3203.78|3210.22|3210.22|3191.69|3191.69|0
1653656400000|2022-05-27 13:00:00|3204.4|3204.4|3228.69|3228.69|3232.52|3232.52|3200.9|3200.9|0
1653660000000|2022-05-27 14:00:00|3226.81|3226.81|3215.56|3215.56|3226.95|3226.95|3210.45|3210.45|0
1653663600000|2022-05-27 15:00:00|3214.94|3214.94|3225.09|3225.09|3231.25|3231.25|3214.31|3214.31|0
1653894000000|2022-05-30 07:00:00|3258.15|3258.15|3262.76|3262.76|3268.62|3268.62|3249.23|3249.23|0
1653897600000|2022-05-30 08:00:00|3263.01|3263.01|3287.95|3287.95|3288.7|3288.7|3262.76|3262.76|0
1653901200000|2022-05-30 09:00:00|3286.7|3286.7|3293.72|3293.72|3293.72|3293.72|3276.25|3276.25|0
1653904800000|2022-05-30 10:00:00|3293.98|3293.98|3288.2|3288.2|3299.18|3299.18|3279.92|3279.92|0
1653908400000|2022-05-30 11:00:00|3288.08|3288.08|3283.74|3283.74|3296.89|3296.89|3279.54|3279.54|0
1653912000000|2022-05-30 12:00:00|3284.36|3284.36|3286.26|3286.26|3287.19|3287.19|3275.42|3275.42|0
1653915600000|2022-05-30 13:00:00|3285.64|3285.64|3274.58|3274.58|3288.59|3288.59|3268.26|3268.26|0
1653919200000|2022-05-30 14:00:00|3275.21|3275.21|3282.69|3282.69|3286.24|3286.24|3272.58|3272.58|0
1653922800000|2022-05-30 15:00:00|3282.82|3282.82|3288.85|3288.85|3289.1|3289.1|3276.25|3276.25|0
1653980400000|2022-05-31 07:00:00|3246.73|3246.73|3248.74|3248.74|3251.36|3251.36|3231.81|3231.81|0
1653984000000|2022-05-31 08:00:00|3248.86|3248.86|3269.84|3269.84|3272.84|3272.84|3248.86|3248.86|0
1653987600000|2022-05-31 09:00:00|3267.96|3267.96|3246.75|3246.75|3267.96|3267.96|3240.71|3240.71|0
1653991200000|2022-05-31 10:00:00|3246.25|3246.25|3254.17|3254.17|3257.23|3257.23|3239.71|3239.71|0
1653994800000|2022-05-31 11:00:00|3253.92|3253.92|3258.76|3258.76|3259.63|3259.63|3250.4|3250.4|0
1653998400000|2022-05-31 12:00:00|3258.88|3258.88|3244.23|3244.23|3260.43|3260.43|3244.23|3244.23|0
1654002000000|2022-05-31 13:00:00|3244.1|3244.1|3241.31|3241.31|3245.6|3245.6|3227.46|3227.46|0
1654005600000|2022-05-31 14:00:00|3240.68|3240.68|3243.1|3243.1|3256.85|3256.85|3230.46|3230.46|0
1654009200000|2022-05-31 15:00:00|3242.98|3242.98|3236.15|3236.15|3251.21|3251.21|3235.25|3235.25|0
1654066800000|2022-06-01 07:00:00|3217.64|3217.64|3191.74|3191.74|3225.24|3225.24|3189.87|3189.87|0
1654070400000|2022-06-01 08:00:00|3192.99|3192.99|3155.22|3155.22|3192.99|3192.99|3153.8|3153.8|0
1654074000000|2022-06-01 09:00:00|3155.85|3155.85|3165.29|3165.29|3172.41|3172.41|3148.56|3148.56|0
1654077600000|2022-06-01 10:00:00|3165.67|3165.67|3168.94|3168.94|3181.75|3181.75|3155.88|3155.88|0
1654081200000|2022-06-01 11:00:00|3168.81|3168.81|3180.16|3180.16|3180.16|3180.16|3166.14|3166.14|0
1654084800000|2022-06-01 12:00:00|3182.66|3182.66|3189.2|3189.2|3197.21|3197.21|3172.24|3172.24|0
1654088400000|2022-06-01 13:00:00|3189.83|3189.83|3202.98|3202.98|3214.84|3214.84|3189.4|3189.4|0
1654092000000|2022-06-01 14:00:00|3201.11|3201.11|3151.47|3151.47|3201.11|3201.11|3147.35|3147.35|0
1654095600000|2022-06-01 15:00:00|3149.59|3149.59|3131.43|3131.43|3150.72|3150.72|3129.02|3129.02|0
1654498800000|2022-06-06 07:00:00|3231.41|3231.41|3236.66|3236.66|3240.17|3240.17|3215.22|3215.22|0
1654502400000|2022-06-06 08:00:00|3236.91|3236.91|3217.51|3217.51|3239.59|3239.59|3203.85|3203.85|0
1654506000000|2022-06-06 09:00:00|3217.34|3217.34|3210.6|3210.6|3219.21|3219.21|3201.89|3201.89|0
1654509600000|2022-06-06 10:00:00|3211.1|3211.1|3206.84|3206.84|3226.91|3226.91|3206.07|3206.07|0
1654513200000|2022-06-06 11:00:00|3204.96|3204.96|3222.38|3222.38|3224.25|3224.25|3202.66|3202.66|0
1654516800000|2022-06-06 12:00:00|3221.75|3221.75|3217.67|3217.67|3227.38|3227.38|3215.42|3215.42|0
1654520400000|2022-06-06 13:00:00|3217.92|3217.92|3223.85|3223.85|3224.04|3224.04|3206.56|3206.56|0
1654524000000|2022-06-06 14:00:00|3224.1|3224.1|3251.08|3251.08|3255.05|3255.05|3224.1|3224.1|0
1654527600000|2022-06-06 15:00:00|3251.7|3251.7|3239.35|3239.35|3253.57|3253.57|3232.68|3232.68|0
1654585200000|2022-06-07 07:00:00|3234.44|3234.44|3262.66|3262.66|3263.16|3263.16|3229.57|3229.57|0
1654588800000|2022-06-07 08:00:00|3262.04|3262.04|3229.67|3229.67|3269.41|3269.41|3229.39|3229.39|0
1654592400000|2022-06-07 09:00:00|3229.04|3229.04|3242.06|3242.06|3245.05|3245.05|3224.3|3224.3|0
1654596000000|2022-06-07 10:00:00|3242.68|3242.68|3215.89|3215.89|3244.06|3244.06|3214.27|3214.27|0
1654599600000|2022-06-07 11:00:00|3214.02|3214.02|3198.53|3198.53|3218.67|3218.67|3196.9|3196.9|0
1654603200000|2022-06-07 12:00:00|3199.15|3199.15|3195.45|3195.45|3207.7|3207.7|3190.97|3190.97|0
1654606800000|2022-06-07 13:00:00|3195.62|3195.62|3164.12|3164.12|3203.95|3203.95|3164.12|3164.12|0
1654610400000|2022-06-07 14:00:00|3165.37|3165.37|3205.05|3205.05|3209.43|3209.43|3165.37|3165.37|0
1654614000000|2022-06-07 15:00:00|3205.17|3205.17|3199.11|3199.11|3216.06|3216.06|3197.74|3197.74|0
1654671600000|2022-06-08 07:00:00|3193.13|3193.13|3190.16|3190.16|3197.88|3197.88|3185.15|3185.15|0
1654675200000|2022-06-08 08:00:00|3187.66|3187.66|3196.24|3196.24|3196.32|3196.32|3186.78|3186.78|0
1654678800000|2022-06-08 09:00:00|3195.98|3195.98|3173.59|3173.59|3195.98|3195.98|3172.96|3172.96|0
1654682400000|2022-06-08 10:00:00|3173.34|3173.34|3164.08|3164.08|3173.34|3173.34|3161.04|3161.04|0
1654686000000|2022-06-08 11:00:00|3163.73|3163.73|3166.63|3166.63|3175.98|3175.98|3159.94|3159.94|0
1654689600000|2022-06-08 12:00:00|3164.76|3164.76|3150.5|3150.5|3169.71|3169.71|3146.26|3146.26|0
1654693200000|2022-06-08 13:00:00|3150.33|3150.33|3163.17|3163.17|3167.04|3167.04|3143.92|3143.92|0
1654696800000|2022-06-08 14:00:00|3162.54|3162.54|3160.72|3160.72|3164.62|3164.62|3150.51|3150.51|0
1654700400000|2022-06-08 15:00:00|3160.85|3160.85|3166.11|3166.11|3169.27|3169.27|3157.7|3157.7|0
1654758000000|2022-06-09 07:00:00|3100.99|3100.99|3128.21|3128.21|3130.41|3130.41|3093.65|3093.65|0
1654761600000|2022-06-09 08:00:00|3127.58|3127.58|3118.31|3118.31|3135.76|3135.76|3108.97|3108.97|0
1654765200000|2022-06-09 09:00:00|3117.69|3117.69|3109.39|3109.39|3126.83|3126.83|3105.26|3105.26|0
1654768800000|2022-06-09 10:00:00|3110.64|3110.64|3134.52|3134.52|3137.77|3137.77|3107.44|3107.44|0
1654772400000|2022-06-09 11:00:00|3134.69|3134.69|3127.29|3127.29|3149.09|3149.09|3125.55|3125.55|0
1654776000000|2022-06-09 12:00:00|3126.04|3126.04|3110.57|3110.57|3130.32|3130.32|3103.95|3103.95|0
1654779600000|2022-06-09 13:00:00|3109.32|3109.32|3126.34|3126.34|3128.21|3128.21|3106.58|3106.58|0
1654783200000|2022-06-09 14:00:00|3126.46|3126.46|3124.95|3124.95|3130.58|3130.58|3110.68|3110.68|0
1654786800000|2022-06-09 15:00:00|3124.32|3124.32|3125.55|3125.55|3128.13|3128.13|3111.93|3111.93|0
1654844400000|2022-06-10 07:00:00|3098.65|3098.65|3086.17|3086.17|3113.22|3113.22|3086.17|3086.17|0
1654848000000|2022-06-10 08:00:00|3085.92|3085.92|3097|3097|3104.63|3104.63|3082.68|3082.68|0
1654851600000|2022-06-10 09:00:00|3098.25|3098.25|3119.14|3119.14|3132.47|3132.47|3098.25|3098.25|0
1654855200000|2022-06-10 10:00:00|3119.27|3119.27|3120.41|3120.41|3128.01|3128.01|3116.4|3116.4|0
1654858800000|2022-06-10 11:00:00|3119.79|3119.79|3118.07|3118.07|3126.4|3126.4|3117.07|3117.07|0
1654862400000|2022-06-10 12:00:00|3117.44|3117.44|3083.37|3083.37|3123.92|3123.92|3080.2|3080.2|0
1654866000000|2022-06-10 13:00:00|3082.75|3082.75|3070.4|3070.4|3089.79|3089.79|3067.15|3067.15|0
1654869600000|2022-06-10 14:00:00|3069.15|3069.15|3052.39|3052.39|3069.15|3069.15|3049.42|3049.42|0
1654873200000|2022-06-10 15:00:00|3051.76|3051.76|3043.63|3043.63|3053.92|3053.92|3041.73|3041.73|0
1655103600000|2022-06-13 07:00:00|3027.04|3027.04|2994.76|2994.76|3031.41|3031.41|2987.89|2987.89|0
1655107200000|2022-06-13 08:00:00|2992.89|2992.89|2975.48|2975.48|2994.23|2994.23|2973.98|2973.98|0
1655110800000|2022-06-13 09:00:00|2975.35|2975.35|2981.66|2981.66|2986.87|2986.87|2967.97|2967.97|0
1655114400000|2022-06-13 10:00:00|2981.49|2981.49|2992.33|2992.33|3002.53|3002.53|2978.99|2978.99|0
1655118000000|2022-06-13 11:00:00|2992.95|2992.95|2999.22|2999.22|3005.89|3005.89|2990.87|2990.87|0
1655121600000|2022-06-13 12:00:00|2999.47|2999.47|3000.39|3000.39|3012.39|3012.39|2994.74|2994.74|0
1655125200000|2022-06-13 13:00:00|3000.05|3000.05|2982.44|2982.44|3005.17|3005.17|2972.37|2972.37|0
1655128800000|2022-06-13 14:00:00|2981.81|2981.81|2922.76|2922.76|2987.93|2987.93|2918.34|2918.34|0
1655132400000|2022-06-13 15:00:00|2922.63|2922.63|2953.61|2953.61|2963.43|2963.43|2919.39|2919.39|0
1655190000000|2022-06-14 07:00:00|2979.83|2979.83|2921.84|2921.84|2996.06|2996.06|2921.84|2921.84|0
1655193600000|2022-06-14 08:00:00|2923.09|2923.09|2802.78|2802.78|2923.83|2923.83|2793.27|2793.27|0
1655197200000|2022-06-14 09:00:00|2799.04|2799.04|2844.85|2844.85|2856.96|2856.96|2785.3|2785.3|0
1655200800000|2022-06-14 10:00:00|2845.47|2845.47|2865.48|2865.48|2875.92|2875.92|2837.59|2837.59|0
1655204400000|2022-06-14 11:00:00|2864.86|2864.86|2829.16|2829.16|2866.61|2866.61|2809.41|2809.41|0
1655208000000|2022-06-14 12:00:00|2827.91|2827.91|2863.64|2863.64|2867.76|2867.76|2827.04|2827.04|0
1655211600000|2022-06-14 13:00:00|2862.39|2862.39|2897.95|2897.95|2898.95|2898.95|2844.95|2844.95|0
1655215200000|2022-06-14 14:00:00|2897.82|2897.82|2878.55|2878.55|2900.57|2900.57|2861.34|2861.34|0
1655218800000|2022-06-14 15:00:00|2877.92|2877.92|2864.12|2864.12|2881.55|2881.55|2862.72|2862.72|0
1655276400000|2022-06-15 07:00:00|2908.69|2908.69|2895.57|2895.57|2911.7|2911.7|2879.31|2879.31|0
1655280000000|2022-06-15 08:00:00|2894.33|2894.33|2919.64|2919.64|2934.27|2934.27|2894.15|2894.15|0
1655283600000|2022-06-15 09:00:00|2919.02|2919.02|2929.97|2929.97|2937.4|2937.4|2898.79|2898.79|0
1655287200000|2022-06-15 10:00:00|2926.85|2926.85|2924.05|2924.05|2931.34|2931.34|2923.3|2923.3|0
1655290800000|2022-06-15 11:00:00|2924.17|2924.17|2926.17|2926.17|2931.99|2931.99|2917.43|2917.43|0
1655294400000|2022-06-15 12:00:00|2925.54|2925.54|2922.82|2922.82|2925.54|2925.54|2897.51|2897.51|0
1655298000000|2022-06-15 13:00:00|2923.44|2923.44|2942.27|2942.27|2948.14|2948.14|2913|2913|0
1655301600000|2022-06-15 14:00:00|2942.39|2942.39|2951.58|2951.58|2959.1|2959.1|2940.32|2940.32|0
1655305200000|2022-06-15 15:00:00|2952.2|2952.2|2948.25|2948.25|2959.62|2959.62|2942.38|2942.38|0
1655362800000|2022-06-16 07:00:00|2933.51|2933.51|2886.42|2886.42|2934.76|2934.76|2885.54|2885.54|0
1655366400000|2022-06-16 08:00:00|2885.17|2885.17|2917.42|2917.42|2923.26|2923.26|2883.42|2883.42|0
1655370000000|2022-06-16 09:00:00|2916.17|2916.17|2887.75|2887.75|2918.67|2918.67|2872.61|2872.61|0
1655373600000|2022-06-16 10:00:00|2885.25|2885.25|2877.78|2877.78|2911.41|2911.41|2876.37|2876.37|0
1655377200000|2022-06-16 11:00:00|2878.41|2878.41|2863.94|2863.94|2898.13|2898.13|2847.45|2847.45|0
1655380800000|2022-06-16 12:00:00|2864.19|2864.19|2877.34|2877.34|2898.36|2898.36|2863.94|2863.94|0
1655384400000|2022-06-16 13:00:00|2879.21|2879.21|2879.04|2879.04|2888.31|2888.31|2870.71|2870.71|0
1655388000000|2022-06-16 14:00:00|2878.66|2878.66|2825.25|2825.25|2878.66|2878.66|2820.27|2820.27|0
1655391600000|2022-06-16 15:00:00|2826.5|2826.5|2805.59|2805.59|2829.12|2829.12|2805.14|2805.14|0
1655449200000|2022-06-17 07:00:00|2825.57|2825.57|2845.04|2845.04|2846.91|2846.91|2796.78|2796.78|0
1655452800000|2022-06-17 08:00:00|2843.16|2843.16|2836.43|2836.43|2861.25|2861.25|2834.8|2834.8|0
1655456400000|2022-06-17 09:00:00|2835.93|2835.93|2869.7|2869.7|2874.93|2874.93|2834.68|2834.68|0
1655460000000|2022-06-17 10:00:00|2869.07|2869.07|2857.06|2857.06|2869.4|2869.4|2853.56|2853.56|0
1655463600000|2022-06-17 11:00:00|2857.31|2857.31|2833.44|2833.44|2859.01|2859.01|2827.57|2827.57|0
1655467200000|2022-06-17 12:00:00|2834.07|2834.07|2815.39|2815.39|2835.81|2835.81|2814.31|2814.31|0
1655470800000|2022-06-17 13:00:00|2815.64|2815.64|2808.34|2808.34|2816.78|2816.78|2784.8|2784.8|0
1655474400000|2022-06-17 14:00:00|2808.96|2808.96|2755.22|2755.22|2810.38|2810.38|2749.39|2749.39|0
1655478000000|2022-06-17 15:00:00|2755.09|2755.09|2759.52|2759.52|2776.33|2776.33|2754.09|2754.09|0
1655708400000|2022-06-20 07:00:00|2764.72|2764.72|2747.37|2747.37|2767.23|2767.23|2730.2|2730.2|0
1655712000000|2022-06-20 08:00:00|2746.75|2746.75|2733.68|2733.68|2749.25|2749.25|2729.88|2729.88|0
1655715600000|2022-06-20 09:00:00|2734.3|2734.3|2706.06|2706.06|2734.3|2734.3|2686.62|2686.62|0
1655719200000|2022-06-20 10:00:00|2708.56|2708.56|2711.72|2711.72|2717|2717|2695.25|2695.25|0
1655722800000|2022-06-20 11:00:00|2712.96|2712.96|2712.5|2712.5|2719.54|2719.54|2708.67|2708.67|0
1655726400000|2022-06-20 12:00:00|2711.25|2711.25|2710.13|2710.13|2714.03|2714.03|2708.01|2708.01|0
1655730000000|2022-06-20 13:00:00|2709.51|2709.51|2706.32|2706.32|2713.33|2713.33|2697.25|2697.25|0
1655733600000|2022-06-20 14:00:00|2705.69|2705.69|2697.87|2697.87|2707.11|2707.11|2685.03|2685.03|0
1655737200000|2022-06-20 15:00:00|2696.62|2696.62|2702.07|2702.07|2704.94|2704.94|2696.52|2696.52|0
1655794800000|2022-06-21 07:00:00|2709.62|2709.62|2746.44|2746.44|2750.05|2750.05|2709.62|2709.62|0
1655798400000|2022-06-21 08:00:00|2746.94|2746.94|2732.74|2732.74|2746.94|2746.94|2728.21|2728.21|0
1655802000000|2022-06-21 09:00:00|2733.36|2733.36|2736.7|2736.7|2743.35|2743.35|2726.25|2726.25|0
1655805600000|2022-06-21 10:00:00|2736.08|2736.08|2723.94|2723.94|2741.07|2741.07|2721.24|2721.24|0
1655809200000|2022-06-21 11:00:00|2723.32|2723.32|2701.57|2701.57|2723.82|2723.82|2701.57|2701.57|0
1655812800000|2022-06-21 12:00:00|2701.74|2701.74|2681.09|2681.09|2703.31|2703.31|2681.09|2681.09|0
1655816400000|2022-06-21 13:00:00|2681.72|2681.72|2682.12|2682.12|2687.83|2687.83|2658.7|2658.7|0
1655820000000|2022-06-21 14:00:00|2682.25|2682.25|2670.76|2670.76|2688.51|2688.51|2670.13|2670.13|0
1655823600000|2022-06-21 15:00:00|2671.38|2671.38|2672.06|2672.06|2674.66|2674.66|2665.53|2665.53|0
1655881200000|2022-06-22 07:00:00|2632.33|2632.33|2634.63|2634.63|2644.13|2644.13|2622.66|2622.66|0
1655884800000|2022-06-22 08:00:00|2634.01|2634.01|2634|2634|2634.49|2634.49|2618.67|2618.67|0
1655888400000|2022-06-22 09:00:00|2635.24|2635.24|2622.43|2622.43|2644.32|2644.32|2617.92|2617.92|0
1655892000000|2022-06-22 10:00:00|2619.93|2619.93|2618.72|2618.72|2629.52|2629.52|2618.72|2618.72|0
1655895600000|2022-06-22 11:00:00|2619.34|2619.34|2614.11|2614.11|2626.43|2626.43|2606.7|2606.7|0
1655899200000|2022-06-22 12:00:00|2613.48|2613.48|2627.74|2627.74|2627.74|2627.74|2606.74|2606.74|0
1655902800000|2022-06-22 13:00:00|2627.87|2627.87|2655.85|2655.85|2658.85|2658.85|2622.45|2622.45|0
1655906400000|2022-06-22 14:00:00|2655.73|2655.73|2684.22|2684.22|2693.63|2693.63|2651.06|2651.06|0
1655910000000|2022-06-22 15:00:00|2684.57|2684.57|2682.7|2682.7|2684.74|2684.74|2671.14|2671.14|0
1655967600000|2022-06-23 07:00:00|2656.12|2656.12|2634.31|2634.31|2656.12|2656.12|2631.3|2631.3|0
1655971200000|2022-06-23 08:00:00|2634.07|2634.07|2632.49|2632.49|2655.94|2655.94|2623.69|2623.69|0
1655974800000|2022-06-23 09:00:00|2633.74|2633.74|2652.94|2652.94|2660.33|2660.33|2633.61|2633.61|0
1655978400000|2022-06-23 10:00:00|2653.07|2653.07|2659.68|2659.68|2659.68|2659.68|2643.33|2643.33|0
1655982000000|2022-06-23 11:00:00|2659.44|2659.44|2656.31|2656.31|2663.88|2663.88|2653.19|2653.19|0
1655985600000|2022-06-23 12:00:00|2656.43|2656.43|2630.24|2630.24|2656.56|2656.56|2622.81|2622.81|0
1655989200000|2022-06-23 13:00:00|2630.12|2630.12|2622.45|2622.45|2643.41|2643.41|2611.89|2611.89|0
1655992800000|2022-06-23 14:00:00|2623.95|2623.95|2654.43|2654.43|2654.92|2654.92|2619.26|2619.26|0
1655996400000|2022-06-23 15:00:00|2653.8|2653.8|2664.39|2664.39|2671.33|2671.33|2650.33|2650.33|0
1656054000000|2022-06-24 07:00:00|2691.31|2691.31|2687.98|2687.98|2693.19|2693.19|2666.04|2666.04|0
1656057600000|2022-06-24 08:00:00|2688.32|2688.32|2694.39|2694.39|2700.57|2700.57|2683.07|2683.07|0
1656061200000|2022-06-24 09:00:00|2694.02|2694.02|2708.14|2708.14|2709.39|2709.39|2688.35|2688.35|0
1656064800000|2022-06-24 10:00:00|2707.51|2707.51|2713.22|2713.22|2724.73|2724.73|2703.28|2703.28|0
1656068400000|2022-06-24 11:00:00|2712.6|2712.6|2710.11|2710.11|2725.27|2725.27|2704.95|2704.95|0
1656072000000|2022-06-24 12:00:00|2708.87|2708.87|2720.61|2720.61|2722.86|2722.86|2702.08|2702.08|0
1656075600000|2022-06-24 13:00:00|2721.24|2721.24|2761.14|2761.14|2762.81|2762.81|2718.12|2718.12|0
1656079200000|2022-06-24 14:00:00|2761.76|2761.76|2784.94|2784.94|2792.58|2792.58|2761.76|2761.76|0
1656082800000|2022-06-24 15:00:00|2784.32|2784.32|2783.78|2783.78|2794.85|2794.85|2777.74|2777.74|0
1656313200000|2022-06-27 07:00:00|2819.33|2819.33|2862.23|2862.23|2869.45|2869.45|2810.4|2810.4|0
1656316800000|2022-06-27 08:00:00|2861.61|2861.61|2827.42|2827.42|2866.73|2866.73|2827.42|2827.42|0
1656320400000|2022-06-27 09:00:00|2826.8|2826.8|2830.6|2830.6|2835.59|2835.59|2817.07|2817.07|0
1656324000000|2022-06-27 10:00:00|2831.22|2831.22|2820.7|2820.7|2831.22|2831.22|2811.02|2811.02|0
1656327600000|2022-06-27 11:00:00|2821.08|2821.08|2810.17|2810.17|2828.9|2828.9|2810.17|2810.17|0
1656331200000|2022-06-27 12:00:00|2810.79|2810.79|2803.71|2803.71|2815.79|2815.79|2801.88|2801.88|0
1656334800000|2022-06-27 13:00:00|2804.46|2804.46|2791.5|2791.5|2807.34|2807.34|2779.37|2779.37|0
1656338400000|2022-06-27 14:00:00|2794|2794|2814.85|2814.85|2816.83|2816.83|2789.7|2789.7|0
1656342000000|2022-06-27 15:00:00|2816.73|2816.73|2816|2816|2817.92|2817.92|2802.99|2802.99|0
1656399600000|2022-06-28 07:00:00|2830.8|2830.8|2795.29|2795.29|2830.8|2830.8|2789.94|2789.94|0
1656403200000|2022-06-28 08:00:00|2794.04|2794.04|2807.87|2807.87|2815.85|2815.85|2793.41|2793.41|0
1656406800000|2022-06-28 09:00:00|2808.12|2808.12|2818.64|2818.64|2829.92|2829.92|2808.12|2808.12|0
1656410400000|2022-06-28 10:00:00|2819.01|2819.01|2821.94|2821.94|2822.64|2822.64|2813.18|2813.18|0
1656414000000|2022-06-28 11:00:00|2823.82|2823.82|2812.57|2812.57|2823.82|2823.82|2805.64|2805.64|0
1656417600000|2022-06-28 12:00:00|2812.44|2812.44|2814.37|2814.37|2815.44|2815.44|2797.29|2797.29|0
1656421200000|2022-06-28 13:00:00|2814.99|2814.99|2838.92|2838.92|2841.54|2841.54|2806.31|2806.31|0
1656424800000|2022-06-28 14:00:00|2840.17|2840.17|2811.27|2811.27|2840.97|2840.97|2803.98|2803.98|0
1656428400000|2022-06-28 15:00:00|2811.14|2811.14|2802.59|2802.59|2818.36|2818.36|2801.18|2801.18|0
1656486000000|2022-06-29 07:00:00|2745.19|2745.19|2733.49|2733.49|2755.76|2755.76|2728.36|2728.36|0
1656489600000|2022-06-29 08:00:00|2734.73|2734.73|2739.54|2739.54|2753.08|2753.08|2729.14|2729.14|0
1656493200000|2022-06-29 09:00:00|2739.91|2739.91|2715.88|2715.88|2748.25|2748.25|2715.88|2715.88|0
1656496800000|2022-06-29 10:00:00|2716.51|2716.51|2727.29|2727.29|2736.58|2736.58|2716.51|2716.51|0
1656500400000|2022-06-29 11:00:00|2727.41|2727.41|2747.63|2747.63|2747.63|2747.63|2720.65|2720.65|0
1656504000000|2022-06-29 12:00:00|2745.75|2745.75|2741.31|2741.31|2759.53|2759.53|2734.32|2734.32|0
1656507600000|2022-06-29 13:00:00|2740.69|2740.69|2728.32|2728.32|2746.94|2746.94|2701.35|2701.35|0
1656511200000|2022-06-29 14:00:00|2728.94|2728.94|2732.76|2732.76|2751.28|2751.28|2724.56|2724.56|0
1656514800000|2022-06-29 15:00:00|2733.39|2733.39|2738.95|2738.95|2743.55|2743.55|2732.76|2732.76|0
1656572400000|2022-06-30 07:00:00|2654.03|2654.03|2662.24|2662.24|2673.71|2673.71|2647.36|2647.36|0
1656576000000|2022-06-30 08:00:00|2662.86|2662.86|2653.03|2653.03|2676.69|2676.69|2652.42|2652.42|0
1656579600000|2022-06-30 09:00:00|2652.41|2652.41|2642.92|2642.92|2656.53|2656.53|2632.3|2632.3|0
1656583200000|2022-06-30 10:00:00|2642.79|2642.79|2662.53|2662.53|2664.3|2664.3|2639.76|2639.76|0
1656586800000|2022-06-30 11:00:00|2662.4|2662.4|2673.72|2673.72|2673.85|2673.85|2653.88|2653.88|0
1656590400000|2022-06-30 12:00:00|2673.48|2673.48|2675.29|2675.29|2695.42|2695.42|2673.22|2673.22|0
1656594000000|2022-06-30 13:00:00|2675.17|2675.17|2663.22|2663.22|2695.38|2695.38|2661.59|2661.59|0
1656597600000|2022-06-30 14:00:00|2663.04|2663.04|2699.44|2699.44|2700.06|2700.06|2656.6|2656.6|0
1656601200000|2022-06-30 15:00:00|2698.81|2698.81|2700.46|2700.46|2708.46|2708.46|2691.86|2691.86|0
1656658800000|2022-07-01 07:00:00|2685.17|2685.17|2726.13|2726.13|2726.13|2726.13|2678.8|2678.8|0
1656662400000|2022-07-01 08:00:00|2725.5|2725.5|2760.55|2760.55|2772.84|2772.84|2713.29|2713.29|0
1656666000000|2022-07-01 09:00:00|2759.92|2759.92|2770.01|2770.01|2773.92|2773.92|2759.3|2759.3|0
1656669600000|2022-07-01 10:00:00|2771.26|2771.26|2718.89|2718.89|2771.26|2771.26|2718.89|2718.89|0
1656673200000|2022-07-01 11:00:00|2718.27|2718.27|2729.98|2729.98|2737.5|2737.5|2717.77|2717.77|0
1656676800000|2022-07-01 12:00:00|2729.61|2729.61|2755.92|2755.92|2755.92|2755.92|2729.61|2729.61|0
1656680400000|2022-07-01 13:00:00|2756.54|2756.54|2791.9|2791.9|2795.27|2795.27|2756.54|2756.54|0
1656684000000|2022-07-01 14:00:00|2792.65|2792.65|2759.01|2759.01|2795.77|2795.77|2750.69|2750.69|0
1656687600000|2022-07-01 15:00:00|2757.76|2757.76|2765.76|2765.76|2773|2773|2756.52|2756.52|0
1656486000000|2022-06-29 07:00:00|2745.19|2745.19|2733.49|2733.49|2755.76|2755.76|2728.36|2728.36|0
1656489600000|2022-06-29 08:00:00|2734.73|2734.73|2739.54|2739.54|2753.08|2753.08|2729.14|2729.14|0
1656493200000|2022-06-29 09:00:00|2739.91|2739.91|2715.88|2715.88|2748.25|2748.25|2715.88|2715.88|0
1656496800000|2022-06-29 10:00:00|2716.51|2716.51|2727.29|2727.29|2736.58|2736.58|2716.51|2716.51|0
1656500400000|2022-06-29 11:00:00|2727.41|2727.41|2747.63|2747.63|2747.63|2747.63|2720.65|2720.65|0
1656504000000|2022-06-29 12:00:00|2745.75|2745.75|2741.31|2741.31|2759.53|2759.53|2734.32|2734.32|0
1656507600000|2022-06-29 13:00:00|2740.69|2740.69|2728.32|2728.32|2746.94|2746.94|2701.35|2701.35|0
1656511200000|2022-06-29 14:00:00|2728.94|2728.94|2732.76|2732.76|2751.28|2751.28|2724.56|2724.56|0
1656514800000|2022-06-29 15:00:00|2733.39|2733.39|2738.95|2738.95|2743.55|2743.55|2732.76|2732.76|0
1656572400000|2022-06-30 07:00:00|2654.03|2654.03|2662.24|2662.24|2673.71|2673.71|2647.36|2647.36|0
1656576000000|2022-06-30 08:00:00|2662.86|2662.86|2653.03|2653.03|2676.69|2676.69|2652.42|2652.42|0
1656579600000|2022-06-30 09:00:00|2652.41|2652.41|2642.92|2642.92|2656.53|2656.53|2632.3|2632.3|0
1656583200000|2022-06-30 10:00:00|2642.79|2642.79|2662.53|2662.53|2664.3|2664.3|2639.76|2639.76|0
1656586800000|2022-06-30 11:00:00|2662.4|2662.4|2673.72|2673.72|2673.85|2673.85|2653.88|2653.88|0
1656590400000|2022-06-30 12:00:00|2673.48|2673.48|2675.29|2675.29|2695.42|2695.42|2673.22|2673.22|0
1656594000000|2022-06-30 13:00:00|2675.17|2675.17|2663.22|2663.22|2695.38|2695.38|2661.59|2661.59|0
1656597600000|2022-06-30 14:00:00|2663.04|2663.04|2699.44|2699.44|2700.06|2700.06|2656.6|2656.6|0
1656601200000|2022-06-30 15:00:00|2698.81|2698.81|2700.46|2700.46|2708.46|2708.46|2691.86|2691.86|0
1656658800000|2022-07-01 07:00:00|2685.17|2685.17|2726.13|2726.13|2726.13|2726.13|2678.8|2678.8|0
1656662400000|2022-07-01 08:00:00|2725.5|2725.5|2760.55|2760.55|2772.84|2772.84|2713.29|2713.29|0
1656666000000|2022-07-01 09:00:00|2759.92|2759.92|2770.01|2770.01|2773.92|2773.92|2759.3|2759.3|0
1656669600000|2022-07-01 10:00:00|2771.26|2771.26|2718.89|2718.89|2771.26|2771.26|2718.89|2718.89|0
1656673200000|2022-07-01 11:00:00|2718.27|2718.27|2729.98|2729.98|2737.5|2737.5|2717.77|2717.77|0
1656676800000|2022-07-01 12:00:00|2729.61|2729.61|2755.92|2755.92|2755.92|2755.92|2729.61|2729.61|0
1656680400000|2022-07-01 13:00:00|2756.54|2756.54|2791.9|2791.9|2795.27|2795.27|2756.54|2756.54|0
1656684000000|2022-07-01 14:00:00|2792.65|2792.65|2759.01|2759.01|2795.77|2795.77|2750.69|2750.69|0
1656687600000|2022-07-01 15:00:00|2757.76|2757.76|2765.76|2765.76|2773|2773|2756.52|2756.52|0
1656918000000|2022-07-04 07:00:00|2778.85|2778.85|2760.02|2760.02|2778.85|2778.85|2754.46|2754.46|0
1656921600000|2022-07-04 08:00:00|2758.15|2758.15|2763.75|2763.75|2766.92|2766.92|2753.08|2753.08|0
1656925200000|2022-07-04 09:00:00|2764.62|2764.62|2773|2773|2777.22|2777.22|2761.74|2761.74|0
1656928800000|2022-07-04 10:00:00|2772.75|2772.75|2761.59|2761.59|2772.75|2772.75|2759.97|2759.97|0
1656932400000|2022-07-04 11:00:00|2759.72|2759.72|2745.53|2745.53|2760.97|2760.97|2738.34|2738.34|0
1656936000000|2022-07-04 12:00:00|2744.91|2744.91|2738.9|2738.9|2748.03|2748.03|2737.66|2737.66|0
1656939600000|2022-07-04 13:00:00|2737.65|2737.65|2730.45|2730.45|2739.77|2739.77|2724.93|2724.93|0
1656943200000|2022-07-04 14:00:00|2730.2|2730.2|2723.91|2723.91|2730.2|2730.2|2714.05|2714.05|0
1656946800000|2022-07-04 15:00:00|2723.28|2723.28|2721.92|2721.92|2725.69|2725.69|2720.99|2720.99|0
1657004400000|2022-07-05 07:00:00|2767.9|2767.9|2750.77|2750.77|2773.57|2773.57|2749.61|2749.61|0
1657008000000|2022-07-05 08:00:00|2752.65|2752.65|2716.38|2716.38|2753.14|2753.14|2705.37|2705.37|0
1657011600000|2022-07-05 09:00:00|2716.26|2716.26|2729.96|2729.96|2731.33|2731.33|2716.26|2716.26|0
1657015200000|2022-07-05 10:00:00|2728.71|2728.71|2733.25|2733.25|2734.65|2734.65|2723.36|2723.36|0
1657018800000|2022-07-05 11:00:00|2734.5|2734.5|2716.88|2716.88|2736.45|2736.45|2713.76|2713.76|0
1657022400000|2022-07-05 12:00:00|2718.13|2718.13|2708.33|2708.33|2718.13|2718.13|2690.06|2690.06|0
1657026000000|2022-07-05 13:00:00|2707.71|2707.71|2721.11|2721.11|2731.77|2731.77|2696.83|2696.83|0
1657029600000|2022-07-05 14:00:00|2720.86|2720.86|2724.04|2724.04|2741.69|2741.69|2716.92|2716.92|0
1657033200000|2022-07-05 15:00:00|2723.42|2723.42|2730.3|2730.3|2731.62|2731.62|2716.98|2716.98|0
1657090800000|2022-07-06 07:00:00|2778.95|2778.95|2797.58|2797.58|2814.98|2814.98|2773.53|2773.53|0
1657094400000|2022-07-06 08:00:00|2799.52|2799.52|2764.9|2764.9|2802.51|2802.51|2756.05|2756.05|0
1657098000000|2022-07-06 09:00:00|2768.02|2768.02|2783.69|2783.69|2798.25|2798.25|2764.65|2764.65|0
1657101600000|2022-07-06 10:00:00|2784.94|2784.94|2800.22|2800.22|2802.66|2802.66|2773.61|2773.61|0
1657105200000|2022-07-06 11:00:00|2799.59|2799.59|2798.33|2798.33|2807.81|2807.81|2789.74|2789.74|0
1657108800000|2022-07-06 12:00:00|2797.7|2797.7|2806|2806|2806.96|2806.96|2774.84|2774.84|0
1657112400000|2022-07-06 13:00:00|2804.12|2804.12|2795.86|2795.86|2809.25|2809.25|2783.03|2783.03|0
1657116000000|2022-07-06 14:00:00|2793.73|2793.73|2810.13|2810.13|2810.86|2810.86|2772.95|2772.95|0
1657119600000|2022-07-06 15:00:00|2810.75|2810.75|2791.71|2791.71|2813.16|2813.16|2791.51|2791.51|0
1657177200000|2022-07-07 07:00:00|2822.96|2822.96|2831.75|2831.75|2837.13|2837.13|2815.6|2815.6|0
1657180800000|2022-07-07 08:00:00|2832.37|2832.37|2840.33|2840.33|2853.22|2853.22|2823.69|2823.69|0
1657184400000|2022-07-07 09:00:00|2839.71|2839.71|2841.83|2841.83|2850.85|2850.85|2833.34|2833.34|0
1657188000000|2022-07-07 10:00:00|2841.2|2841.2|2844.88|2844.88|2849.92|2849.92|2833.29|2833.29|0
1657191600000|2022-07-07 11:00:00|2844.75|2844.75|2854.51|2854.51|2855.14|2855.14|2834.39|2834.39|0
1657195200000|2022-07-07 12:00:00|2853.89|2853.89|2850.92|2850.92|2855.55|2855.55|2842.58|2842.58|0
1657198800000|2022-07-07 13:00:00|2849.05|2849.05|2881.84|2881.84|2885.7|2885.7|2844.85|2844.85|0
1657202400000|2022-07-07 14:00:00|2881.71|2881.71|2899.17|2899.17|2899.17|2899.17|2865.93|2865.93|0
1657206000000|2022-07-07 15:00:00|2899.8|2899.8|2898.57|2898.57|2909.46|2909.46|2894.54|2894.54|0
1657263600000|2022-07-08 07:00:00|2918.56|2918.56|2951.81|2951.81|2952.81|2952.81|2915.15|2915.15|0
1657267200000|2022-07-08 08:00:00|2951.18|2951.18|2948.2|2948.2|2952.95|2952.95|2932.86|2932.86|0
1657270800000|2022-07-08 09:00:00|2948.57|2948.57|2938.14|2938.14|2950.44|2950.44|2929.96|2929.96|0
1657274400000|2022-07-08 10:00:00|2939.39|2939.39|2944.76|2944.76|2973.78|2973.78|2939.39|2939.39|0
1657278000000|2022-07-08 11:00:00|2945.39|2945.39|2941.15|2941.15|2949.14|2949.14|2926.08|2926.08|0
1657281600000|2022-07-08 12:00:00|2941.03|2941.03|2898.78|2898.78|2941.28|2941.28|2896.34|2896.34|0
1657285200000|2022-07-08 13:00:00|2900.03|2900.03|2906.53|2906.53|2926.85|2926.85|2899.41|2899.41|0
1657288800000|2022-07-08 14:00:00|2907.78|2907.78|2942.1|2942.1|2944.45|2944.45|2903.3|2903.3|0
1657292400000|2022-07-08 15:00:00|2942.22|2942.22|2957.9|2957.9|2958.39|2958.39|2938.98|2938.98|0
1657522800000|2022-07-11 07:00:00|2891.54|2891.54|2897.88|2897.88|2909.58|2909.58|2888.16|2888.16|0
1657526400000|2022-07-11 08:00:00|2896.01|2896.01|2927.32|2927.32|2929.95|2929.95|2895.63|2895.63|0
1657530000000|2022-07-11 09:00:00|2927.45|2927.45|2933.66|2933.66|2938.42|2938.42|2925.14|2925.14|0
1657533600000|2022-07-11 10:00:00|2934.91|2934.91|2925.3|2925.3|2940.66|2940.66|2925.3|2925.3|0
1657537200000|2022-07-11 11:00:00|2924.05|2924.05|2911.93|2911.93|2929.43|2929.43|2909.44|2909.44|0
1657540800000|2022-07-11 12:00:00|2912.11|2912.11|2917.54|2917.54|2926.61|2926.61|2910.48|2910.48|0
1657544400000|2022-07-11 13:00:00|2917.66|2917.66|2917.66|2917.66|2937.97|2937.97|2904.25|2904.25|0
1657548000000|2022-07-11 14:00:00|2917.03|2917.03|2918.09|2918.09|2921.21|2921.21|2907.29|2907.29|0
1657551600000|2022-07-11 15:00:00|2918.72|2918.72|2915.18|2915.18|2930.46|2930.46|2915.18|2915.18|0
1657609200000|2022-07-12 07:00:00|2902.81|2902.81|2894.03|2894.03|2902.81|2902.81|2866.79|2866.79|0
1657612800000|2022-07-12 08:00:00|2894.99|2894.99|2902.69|2902.69|2907.32|2907.32|2892.85|2892.85|0
1657616400000|2022-07-12 09:00:00|2902.57|2902.57|2887.19|2887.19|2904.79|2904.79|2885.32|2885.32|0
1657620000000|2022-07-12 10:00:00|2888.44|2888.44|2897.48|2897.48|2910.34|2910.34|2888.44|2888.44|0
1657623600000|2022-07-12 11:00:00|2898.11|2898.11|2911.49|2911.49|2918.48|2918.48|2892.57|2892.57|0
1657627200000|2022-07-12 12:00:00|2912.74|2912.74|2903.92|2903.92|2915.99|2915.99|2902|2902|0
1657630800000|2022-07-12 13:00:00|2905.17|2905.17|2921.07|2921.07|2930.49|2930.49|2903.68|2903.68|0
1657634400000|2022-07-12 14:00:00|2920.57|2920.57|2944.76|2944.76|2946.01|2946.01|2914.4|2914.4|0
1657638000000|2022-07-12 15:00:00|2945.39|2945.39|2934.96|2934.96|2947.89|2947.89|2934.96|2934.96|0
1657695600000|2022-07-13 07:00:00|2942.13|2942.13|2934.28|2934.28|2948.55|2948.55|2930.91|2930.91|0
1657699200000|2022-07-13 08:00:00|2933.76|2933.76|2950.13|2950.13|2952.62|2952.62|2922.99|2922.99|0
1657702800000|2022-07-13 09:00:00|2950|2950|2940.63|2940.63|2955.89|2955.89|2936.75|2936.75|0
1657706400000|2022-07-13 10:00:00|2941.25|2941.25|2927.76|2927.76|2941.25|2941.25|2926.91|2926.91|0
1657710000000|2022-07-13 11:00:00|2928.38|2928.38|2925.96|2925.96|2932.33|2932.33|2919.21|2919.21|0
1657713600000|2022-07-13 12:00:00|2926.13|2926.13|2896.43|2896.43|2944.48|2944.48|2873.38|2873.38|0
1657717200000|2022-07-13 13:00:00|2896.78|2896.78|2880.17|2880.17|2904.04|2904.04|2874.95|2874.95|0
1657720800000|2022-07-13 14:00:00|2881.42|2881.42|2905.07|2905.07|2908.5|2908.5|2871.49|2871.49|0
1657724400000|2022-07-13 15:00:00|2905.24|2905.24|2892.71|2892.71|2906.94|2906.94|2889.38|2889.38|0
1657782000000|2022-07-14 07:00:00|2886.46|2886.46|2902.69|2902.69|2916.83|2916.83|2886.46|2886.46|0
1657785600000|2022-07-14 08:00:00|2902.34|2902.34|2886.22|2886.22|2923.89|2923.89|2884.97|2884.97|0
1657789200000|2022-07-14 09:00:00|2885.59|2885.59|2892.62|2892.62|2893.98|2893.98|2882.16|2882.16|0
1657792800000|2022-07-14 10:00:00|2892|2892|2886.51|2886.51|2894.19|2894.19|2884.07|2884.07|0
1657796400000|2022-07-14 11:00:00|2887.13|2887.13|2887.22|2887.22|2894.72|2894.72|2886.93|2886.93|0
1657800000000|2022-07-14 12:00:00|2886.59|2886.59|2887.38|2887.38|2889.17|2889.17|2873.61|2873.61|0
1657803600000|2022-07-14 13:00:00|2886.75|2886.75|2877.24|2877.24|2904.74|2904.74|2876.99|2876.99|0
1657807200000|2022-07-14 14:00:00|2877.12|2877.12|2870.53|2870.53|2879.19|2879.19|2860.55|2860.55|0
1657810800000|2022-07-14 15:00:00|2871.16|2871.16|2887.88|2887.88|2889.4|2889.4|2871.16|2871.16|0
1657868400000|2022-07-15 07:00:00|2899.34|2899.34|2937.26|2937.26|2937.38|2937.38|2899.34|2899.34|0
1657872000000|2022-07-15 08:00:00|2937.88|2937.88|2947.6|2947.6|2955.22|2955.22|2933.83|2933.83|0
1657875600000|2022-07-15 09:00:00|2948.22|2948.22|2922.27|2922.27|2955.51|2955.51|2917.76|2917.76|0
1657879200000|2022-07-15 10:00:00|2923.52|2923.52|2923.79|2923.79|2927.91|2927.91|2913.44|2913.44|0
1657882800000|2022-07-15 11:00:00|2924.42|2924.42|2920.86|2920.86|2934.18|2934.18|2920.74|2920.74|0
1657886400000|2022-07-15 12:00:00|2921.49|2921.49|2923.65|2923.65|2928.07|2928.07|2915.13|2915.13|0
1657890000000|2022-07-15 13:00:00|2922.4|2922.4|2923.97|2923.97|2945.44|2945.44|2916.9|2916.9|0
1657893600000|2022-07-15 14:00:00|2924.59|2924.59|2949.91|2949.91|2957.07|2957.07|2924.59|2924.59|0
1657897200000|2022-07-15 15:00:00|2950.54|2950.54|2974.33|2974.33|2975.58|2975.58|2950.54|2950.54|0
1658127600000|2022-07-18 07:00:00|2991.37|2991.37|2987.45|2987.45|3017.24|3017.24|2985.58|2985.58|0
1658131200000|2022-07-18 08:00:00|2988.7|2988.7|2998.47|2998.47|2999.72|2999.72|2984.55|2984.55|0
1658134800000|2022-07-18 09:00:00|2999.09|2999.09|2986.49|2986.49|3000.59|3000.59|2982.33|2982.33|0
1658138400000|2022-07-18 10:00:00|2984.62|2984.62|2990.47|2990.47|2990.47|2990.47|2983.37|2983.37|0
1658142000000|2022-07-18 11:00:00|2990.82|2990.82|3001.63|3001.63|3002.38|3002.38|2984.51|2984.51|0
1658145600000|2022-07-18 12:00:00|3002.26|3002.26|3004.11|3004.11|3009.51|3009.51|2993.14|2993.14|0
1658149200000|2022-07-18 13:00:00|3004.23|3004.23|3002.66|3002.66|3011.46|3011.46|3000.71|3000.71|0
1658152800000|2022-07-18 14:00:00|3002.03|3002.03|3018.37|3018.37|3021|3021|3002.03|3002.03|0
1658156400000|2022-07-18 15:00:00|3019|3019|3024.26|3024.26|3027.34|3027.34|3017.94|3017.94|0
1658214000000|2022-07-19 07:00:00|2989.76|2989.76|2954.04|2954.04|2992.81|2992.81|2945.17|2945.17|0
1658217600000|2022-07-19 08:00:00|2951.54|2951.54|2984.38|2984.38|2987.51|2987.51|2947.02|2947.02|0
1658221200000|2022-07-19 09:00:00|2985.63|2985.63|2998.92|2998.92|3004.7|3004.7|2982.21|2982.21|0
1658224800000|2022-07-19 10:00:00|2999.54|2999.54|3023.56|3023.56|3024.56|3024.56|2995.13|2995.13|0
1658228400000|2022-07-19 11:00:00|3021.68|3021.68|3015.65|3015.65|3024.43|3024.43|3007.47|3007.47|0
1658232000000|2022-07-19 12:00:00|3015.52|3015.52|3022.74|3022.74|3024.86|3024.86|3012.78|3012.78|0
1658235600000|2022-07-19 13:00:00|3022.86|3022.86|3036.55|3036.55|3039.51|3039.51|3016.37|3016.37|0
1658239200000|2022-07-19 14:00:00|3037.17|3037.17|3069.42|3069.42|3073.18|3073.18|3027.44|3027.44|0
1658242800000|2022-07-19 15:00:00|3070.05|3070.05|3070.69|3070.69|3077.38|3077.38|3070.05|3070.05|0
1658300400000|2022-07-20 07:00:00|3089.43|3089.43|3078.89|3078.89|3094.19|3094.19|3076.44|3076.44|0
1658304000000|2022-07-20 08:00:00|3079.01|3079.01|3091.19|3091.19|3098.68|3098.68|3076.17|3076.17|0
1658307600000|2022-07-20 09:00:00|3091.81|3091.81|3107.16|3107.16|3114.2|3114.2|3091.81|3091.81|0
1658311200000|2022-07-20 10:00:00|3107.53|3107.53|3123.33|3123.33|3136.98|3136.98|3106.61|3106.61|0
1658314800000|2022-07-20 11:00:00|3122.7|3122.7|3142.89|3142.89|3146.76|3146.76|3120.08|3120.08|0
1658318400000|2022-07-20 12:00:00|3141.64|3141.64|3129.5|3129.5|3147.13|3147.13|3121.68|3121.68|0
1658322000000|2022-07-20 13:00:00|3130.12|3130.12|3134.2|3134.2|3149.29|3149.29|3124.15|3124.15|0
1658325600000|2022-07-20 14:00:00|3134.07|3134.07|3146.42|3146.42|3159.75|3159.75|3133.95|3133.95|0
1658329200000|2022-07-20 15:00:00|3146.54|3146.54|3148.43|3148.43|3152.05|3152.05|3138.88|3138.88|0
1658386800000|2022-07-21 07:00:00|3181.06|3181.06|3171.83|3171.83|3200.51|3200.51|3167.4|3167.4|0
1658390400000|2022-07-21 08:00:00|3170.58|3170.58|3171.81|3171.81|3178.15|3178.15|3154.1|3154.1|0
1658394000000|2022-07-21 09:00:00|3173.06|3173.06|3171.09|3171.09|3189.54|3189.54|3166.79|3166.79|0
1658397600000|2022-07-21 10:00:00|3170.46|3170.46|3175.29|3175.29|3187.47|3187.47|3167.33|3167.33|0
1658401200000|2022-07-21 11:00:00|3174.04|3174.04|3182.28|3182.28|3184.13|3184.13|3171.42|3171.42|0
1658404800000|2022-07-21 12:00:00|3183.53|3183.53|3192.96|3192.96|3205.34|3205.34|3178.14|3178.14|0
1658408400000|2022-07-21 13:00:00|3193.59|3193.59|3198.18|3198.18|3199.43|3199.43|3167.51|3167.51|0
1658412000000|2022-07-21 14:00:00|3197.56|3197.56|3200.05|3200.05|3201.29|3201.29|3180.38|3180.38|0
1658415600000|2022-07-21 15:00:00|3199.42|3199.42|3193.26|3193.26|3202.17|3202.17|3190.17|3190.17|0
1658473200000|2022-07-22 07:00:00|3207.67|3207.67|3200.58|3200.58|3209.91|3209.91|3181.01|3181.01|0
1658476800000|2022-07-22 08:00:00|3201.21|3201.21|3220.69|3220.69|3236.3|3236.3|3201.21|3201.21|0
1658480400000|2022-07-22 09:00:00|3219.98|3219.98|3218.99|3218.99|3232.43|3232.43|3212.97|3212.97|0
1658484000000|2022-07-22 10:00:00|3220.24|3220.24|3239.92|3239.92|3244.29|3244.29|3215.94|3215.94|0
1658487600000|2022-07-22 11:00:00|3239.8|3239.8|3228.06|3228.06|3243.05|3243.05|3228.06|3228.06|0
1658491200000|2022-07-22 12:00:00|3227.81|3227.81|3230.31|3230.31|3238.56|3238.56|3223.77|3223.77|0
1658494800000|2022-07-22 13:00:00|3232.81|3232.81|3228.95|3228.95|3246.36|3246.36|3227.95|3227.95|0
1658498400000|2022-07-22 14:00:00|3228.83|3228.83|3232.07|3232.07|3239.75|3239.75|3218|3218|0
1658502000000|2022-07-22 15:00:00|3233.32|3233.32|3229.19|3229.19|3236.76|3236.76|3226.11|3226.11|0
1658732400000|2022-07-25 07:00:00|3218.47|3218.47|3222.53|3222.53|3228.46|3228.46|3195.08|3195.08|0
1658736000000|2022-07-25 08:00:00|3220.66|3220.66|3237.16|3237.16|3242.6|3242.6|3215.83|3215.83|0
1658739600000|2022-07-25 09:00:00|3236.54|3236.54|3228.76|3228.76|3247.94|3247.94|3221.37|3221.37|0
1658743200000|2022-07-25 10:00:00|3229.39|3229.39|3230.96|3230.96|3231.08|3231.08|3223.71|3223.71|0
1658746800000|2022-07-25 11:00:00|3230.33|3230.33|3227.86|3227.86|3232.73|3232.73|3220.49|3220.49|0
1658750400000|2022-07-25 12:00:00|3228.24|3228.24|3229.12|3229.12|3231.86|3231.86|3220.62|3220.62|0
1658754000000|2022-07-25 13:00:00|3229.74|3229.74|3228.3|3228.3|3240.83|3240.83|3215.92|3215.92|0
1658757600000|2022-07-25 14:00:00|3228.92|3228.92|3209.17|3209.17|3233.84|3233.84|3206.85|3206.85|0
1658761200000|2022-07-25 15:00:00|3207.3|3207.3|3199.96|3199.96|3208.55|3208.55|3195.09|3195.09|0
1658818800000|2022-07-26 07:00:00|3172.64|3172.64|3190.2|3190.2|3195.57|3195.57|3172.64|3172.64|0
1658822400000|2022-07-26 08:00:00|3190.38|3190.38|3191.25|3191.25|3194.25|3194.25|3183.88|3183.88|0
1658826000000|2022-07-26 09:00:00|3191.01|3191.01|3187.61|3187.61|3191.63|3191.63|3173.02|3173.02|0
1658829600000|2022-07-26 10:00:00|3189.48|3189.48|3190.14|3190.14|3193.24|3193.24|3176.3|3176.3|0
1658833200000|2022-07-26 11:00:00|3190.51|3190.51|3193.82|3193.82|3200.61|3200.61|3189.39|3189.39|0
1658836800000|2022-07-26 12:00:00|3193.2|3193.2|3192.66|3192.66|3205.36|3205.36|3191.3|3191.3|0
1658840400000|2022-07-26 13:00:00|3190.66|3190.66|3171.33|3171.33|3190.86|3190.86|3161.73|3161.73|0
1658844000000|2022-07-26 14:00:00|3171.7|3171.7|3179.55|3179.55|3180.22|3180.22|3155.51|3155.51|0
1658847600000|2022-07-26 15:00:00|3180.17|3180.17|3162.09|3162.09|3180.8|3180.8|3160.84|3160.84|0
1658905200000|2022-07-27 07:00:00|3155.64|3155.64|3185.08|3185.08|3192.37|3192.37|3149.03|3149.03|0
1658908800000|2022-07-27 08:00:00|3187.58|3187.58|3185.93|3185.93|3197.81|3197.81|3173.24|3173.24|0
1658912400000|2022-07-27 09:00:00|3186.31|3186.31|3176.59|3176.59|3192.63|3192.63|3175.08|3175.08|0
1658916000000|2022-07-27 10:00:00|3178.46|3178.46|3189.74|3189.74|3196.04|3196.04|3174.46|3174.46|0
1658919600000|2022-07-27 11:00:00|3189.12|3189.12|3176.06|3176.06|3190.86|3190.86|3170.36|3170.36|0
1658923200000|2022-07-27 12:00:00|3177.93|3177.93|3182.32|3182.32|3186.07|3186.07|3170.25|3170.25|0
1658926800000|2022-07-27 13:00:00|3183.57|3183.57|3191.72|3191.72|3195.35|3195.35|3174.81|3174.81|0
1658930400000|2022-07-27 14:00:00|3191.6|3191.6|3207.67|3207.67|3213.24|3213.24|3184.47|3184.47|0
1658934000000|2022-07-27 15:00:00|3207.3|3207.3|3197.96|3197.96|3215.47|3215.47|3197.96|3197.96|0
1658991600000|2022-07-28 07:00:00|3267.28|3267.28|3270.09|3270.09|3274.6|3274.6|3252.94|3252.94|0
1658995200000|2022-07-28 08:00:00|3270.72|3270.72|3291.09|3291.09|3297.03|3297.03|3258.04|3258.04|0
1658998800000|2022-07-28 09:00:00|3289.84|3289.84|3281.55|3281.55|3291.71|3291.71|3274.39|3274.39|0
1659002400000|2022-07-28 10:00:00|3280.3|3280.3|3267.93|3267.93|3285.3|3285.3|3267.93|3267.93|0
1659006000000|2022-07-28 11:00:00|3269.18|3269.18|3287.02|3287.02|3294.19|3294.19|3268.56|3268.56|0
1659009600000|2022-07-28 12:00:00|3286.77|3286.77|3305.16|3305.16|3315.64|3315.64|3281.98|3281.98|0
1659013200000|2022-07-28 13:00:00|3303.91|3303.91|3306.75|3306.75|3330.33|3330.33|3299.55|3299.55|0
1659016800000|2022-07-28 14:00:00|3308|3308|3309.77|3309.77|3315.79|3315.79|3301.82|3301.82|0
1659020400000|2022-07-28 15:00:00|3309.9|3309.9|3323.78|3323.78|3325.03|3325.03|3307.15|3307.15|0
1659078000000|2022-07-29 07:00:00|3377.16|3377.16|3385.95|3385.95|3413.1|3413.1|3375.2|3375.2|0
1659081600000|2022-07-29 08:00:00|3386.57|3386.57|3410.67|3410.67|3422.37|3422.37|3384.14|3384.14|0
1659085200000|2022-07-29 09:00:00|3409.42|3409.42|3401.01|3401.01|3409.42|3409.42|3391.62|3391.62|0
1659088800000|2022-07-29 10:00:00|3400.38|3400.38|3398.86|3398.86|3401.38|3401.38|3385.67|3385.67|0
1659092400000|2022-07-29 11:00:00|3398.24|3398.24|3399.12|3399.12|3400.69|3400.69|3391.58|3391.58|0
1659096000000|2022-07-29 12:00:00|3399.3|3399.3|3413.76|3413.76|3417.26|3417.26|3399.3|3399.3|0
1659099600000|2022-07-29 13:00:00|3415.01|3415.01|3422.01|3422.01|3427.13|3427.13|3403.22|3403.22|0
1659103200000|2022-07-29 14:00:00|3420.63|3420.63|3444.97|3444.97|3457.21|3457.21|3420.13|3420.13|0
1659106800000|2022-07-29 15:00:00|3444.72|3444.72|3467.72|3467.72|3469.12|3469.12|3443.47|3443.47|0
1659337200000|2022-08-01 07:00:00|3470.38|3470.38|3474.69|3474.69|3479.35|3479.35|3470.38|3470.38|0
1659340800000|2022-08-01 08:00:00|3474.93|3474.93|3451.32|3451.32|3484.33|3484.33|3447.32|3447.32|0
1659344400000|2022-08-01 09:00:00|3450.69|3450.69|3447.11|3447.11|3461.19|3461.19|3446.43|3446.43|0
1659348000000|2022-08-01 10:00:00|3448.36|3448.36|3413.44|3413.44|3453.8|3453.8|3405.37|3405.37|0
1659351600000|2022-08-01 11:00:00|3412.19|3412.19|3425.82|3425.82|3431.48|3431.48|3412.19|3412.19|0
1659355200000|2022-08-01 12:00:00|3425.99|3425.99|3416.92|3416.92|3432.53|3432.53|3413.89|3413.89|0
1659358800000|2022-08-01 13:00:00|3417.54|3417.54|3421.32|3421.32|3427.91|3427.91|3409.63|3409.63|0
1659362400000|2022-08-01 14:00:00|3421.2|3421.2|3439.22|3439.22|3447.57|3447.57|3419.95|3419.95|0
1659366000000|2022-08-01 15:00:00|3439.85|3439.85|3436.42|3436.42|3439.85|3439.85|3423.12|3423.12|0
1659423600000|2022-08-02 07:00:00|3385.99|3385.99|3372.1|3372.1|3386.91|3386.91|3362.75|3362.75|0
1659427200000|2022-08-02 08:00:00|3374.6|3374.6|3356.87|3356.87|3376.35|3376.35|3355.09|3355.09|0
1659430800000|2022-08-02 09:00:00|3357.61|3357.61|3360.45|3360.45|3374.95|3374.95|3357.61|3357.61|0
1659434400000|2022-08-02 10:00:00|3361.07|3361.07|3363.59|3363.59|3364.51|3364.51|3353.74|3353.74|0
1659438000000|2022-08-02 11:00:00|3362.34|3362.34|3352.96|3352.96|3364.98|3364.98|3352.7|3352.7|0
1659441600000|2022-08-02 12:00:00|3353.3|3353.3|3362.23|3362.23|3362.23|3362.23|3347.46|3347.46|0
1659445200000|2022-08-02 13:00:00|3362.85|3362.85|3374.34|3374.34|3385.32|3385.32|3362.23|3362.23|0
1659448800000|2022-08-02 14:00:00|3373.84|3373.84|3399.88|3399.88|3403.47|3403.47|3371.97|3371.97|0
1659452400000|2022-08-02 15:00:00|3399.75|3399.75|3408.06|3408.06|3409.47|3409.47|3393.23|3393.23|0
1659510000000|2022-08-03 07:00:00|3406.27|3406.27|3386.78|3386.78|3423.42|3423.42|3383.28|3383.28|0
1659513600000|2022-08-03 08:00:00|3388.65|3388.65|3383.03|3383.03|3393.32|3393.32|3375.7|3375.7|0
1659517200000|2022-08-03 09:00:00|3381.15|3381.15|3380.88|3380.88|3391.32|3391.32|3367.21|3367.21|0
1659520800000|2022-08-03 10:00:00|3381.5|3381.5|3388.43|3388.43|3393.17|3393.17|3381.5|3381.5|0
1659524400000|2022-08-03 11:00:00|3389.68|3389.68|3385.66|3385.66|3392.93|3392.93|3384.39|3384.39|0
1659528000000|2022-08-03 12:00:00|3385.04|3385.04|3395.8|3395.8|3395.8|3395.8|3381.91|3381.91|0
1659531600000|2022-08-03 13:00:00|3396.43|3396.43|3394.54|3394.54|3409.2|3409.2|3392.17|3392.17|0
1659535200000|2022-08-03 14:00:00|3393.29|3393.29|3400.93|3400.93|3401.09|3401.09|3379.9|3379.9|0
1659538800000|2022-08-03 15:00:00|3401.55|3401.55|3394.73|3394.73|3402.8|3402.8|3388.3|3388.3|0
1659596400000|2022-08-04 07:00:00|3428.3|3428.3|3441.19|3441.19|3459.71|3459.71|3428.3|3428.3|0
1659600000000|2022-08-04 08:00:00|3441.44|3441.44|3423.75|3423.75|3443.44|3443.44|3422.29|3422.29|0
1659603600000|2022-08-04 09:00:00|3423.13|3423.13|3442.75|3442.75|3446|3446|3421.63|3421.63|0
1659607200000|2022-08-04 10:00:00|3442.58|3442.58|3448.04|3448.04|3460.38|3460.38|3441.78|3441.78|0
1659610800000|2022-08-04 11:00:00|3444.92|3444.92|3437.68|3437.68|3456.41|3456.41|3435.31|3435.31|0
1659614400000|2022-08-04 12:00:00|3437.8|3437.8|3457.26|3457.26|3462.38|3462.38|3433.43|3433.43|0
1659618000000|2022-08-04 13:00:00|3456.63|3456.63|3461.46|3461.46|3468.77|3468.77|3441.25|3441.25|0
1659621600000|2022-08-04 14:00:00|3461.34|3461.34|3460.13|3460.13|3467.49|3467.49|3445.2|3445.2|0
1659625200000|2022-08-04 15:00:00|3460.75|3460.75|3463.69|3463.69|3467.15|3467.15|3458.26|3458.26|0
1659682800000|2022-08-05 07:00:00|3468.32|3468.32|3500.46|3500.46|3503.68|3503.68|3468.32|3468.32|0
1659686400000|2022-08-05 08:00:00|3499.83|3499.83|3475.97|3475.97|3503.39|3503.39|3471.55|3471.55|0
1659690000000|2022-08-05 09:00:00|3476.59|3476.59|3456.38|3456.38|3482.49|3482.49|3449.76|3449.76|0
1659693600000|2022-08-05 10:00:00|3453.88|3453.88|3438.28|3438.28|3455.04|3455.04|3434.66|3434.66|0
1659697200000|2022-08-05 11:00:00|3438.9|3438.9|3445.84|3445.84|3447.64|3447.64|3438.9|3438.9|0
1659700800000|2022-08-05 12:00:00|3446.18|3446.18|3412.68|3412.68|3446.18|3446.18|3409.53|3409.53|0
1659704400000|2022-08-05 13:00:00|3413.31|3413.31|3431.59|3431.59|3435.78|3435.78|3413.19|3413.19|0
1659708000000|2022-08-05 14:00:00|3431.46|3431.46|3453.57|3453.57|3466.61|3466.61|3429.76|3429.76|0
1659711600000|2022-08-05 15:00:00|3453.39|3453.39|3433.21|3433.21|3453.39|3453.39|3431.31|3431.31|0
1659942000000|2022-08-08 07:00:00|3475.81|3475.81|3466.74|3466.74|3481.47|3481.47|3460.44|3460.44|0
1659945600000|2022-08-08 08:00:00|3467.37|3467.37|3462.3|3462.3|3480.38|3480.38|3459.92|3459.92|0
1659949200000|2022-08-08 09:00:00|3462.93|3462.93|3461.71|3461.71|3473.44|3473.44|3458.47|3458.47|0
1659952800000|2022-08-08 10:00:00|3463.59|3463.59|3470.2|3470.2|3471.83|3471.83|3460.27|3460.27|0
1659956400000|2022-08-08 11:00:00|3468.95|3468.95|3455.25|3455.25|3469.33|3469.33|3449.58|3449.58|0
1659960000000|2022-08-08 12:00:00|3454.5|3454.5|3453.01|3453.01|3455.46|3455.46|3448.38|3448.38|0
1659963600000|2022-08-08 13:00:00|3453.64|3453.64|3452.79|3452.79|3471.34|3471.34|3441.95|3441.95|0
1659967200000|2022-08-08 14:00:00|3453.41|3453.41|3444.31|3444.31|3458.84|3458.84|3444.18|3444.18|0
1659970800000|2022-08-08 15:00:00|3445.55|3445.55|3427.07|3427.07|3447.3|3447.3|3427.07|3427.07|0
1660028400000|2022-08-09 07:00:00|3440.35|3440.35|3439.08|3439.08|3443.4|3443.4|3427.98|3427.98|0
1660032000000|2022-08-09 08:00:00|3440.33|3440.33|3422.21|3422.21|3448.32|3448.32|3420.53|3420.53|0
1660035600000|2022-08-09 09:00:00|3420.96|3420.96|3411.32|3411.32|3423.33|3423.33|3410.7|3410.7|0
1660039200000|2022-08-09 10:00:00|3411.95|3411.95|3409.95|3409.95|3416.07|3416.07|3397.46|3397.46|0
1660042800000|2022-08-09 11:00:00|3413.07|3413.07|3394.85|3394.85|3418.33|3418.33|3393.97|3393.97|0
1660046400000|2022-08-09 12:00:00|3396.1|3396.1|3388.78|3388.78|3406.31|3406.31|3387.38|3387.38|0
1660050000000|2022-08-09 13:00:00|3388.15|3388.15|3383.31|3383.31|3397.47|3397.47|3379.61|3379.61|0
1660053600000|2022-08-09 14:00:00|3383.94|3383.94|3373.9|3373.9|3383.94|3383.94|3365.87|3365.87|0
1660057200000|2022-08-09 15:00:00|3374.53|3374.53|3386.21|3386.21|3389.83|3389.83|3367.24|3367.24|0
1660114800000|2022-08-10 07:00:00|3357.6|3357.6|3384.21|3384.21|3386.23|3386.23|3356.85|3356.85|0
1660118400000|2022-08-10 08:00:00|3387.33|3387.33|3391.02|3391.02|3394.44|3394.44|3377.47|3377.47|0
1660122000000|2022-08-10 09:00:00|3392.27|3392.27|3379.7|3379.7|3401.81|3401.81|3370.19|3370.19|0
1660125600000|2022-08-10 10:00:00|3380.32|3380.32|3382.24|3382.24|3390.95|3390.95|3380.29|3380.29|0
1660129200000|2022-08-10 11:00:00|3382.87|3382.87|3392.96|3392.96|3393.13|3393.13|3382.06|3382.06|0
1660132800000|2022-08-10 12:00:00|3392.34|3392.34|3464|3464|3476.99|3476.99|3392.34|3392.34|0
1660136400000|2022-08-10 13:00:00|3463.51|3463.51|3466.89|3466.89|3473.86|3473.86|3438.24|3438.24|0
1660140000000|2022-08-10 14:00:00|3467.52|3467.52|3511.03|3511.03|3513.25|3513.25|3460.74|3460.74|0
1660143600000|2022-08-10 15:00:00|3512.28|3512.28|3534.86|3534.86|3538.56|3538.56|3511.91|3511.91|0
1660201200000|2022-08-11 07:00:00|3501.24|3501.24|3497.48|3497.48|3511.95|3511.95|3488.01|3488.01|0
1660204800000|2022-08-11 08:00:00|3496.24|3496.24|3474.01|3474.01|3503.05|3503.05|3463.54|3463.54|0
1660208400000|2022-08-11 09:00:00|3474.64|3474.64|3473.45|3473.45|3478.39|3478.39|3463.78|3463.78|0
1660212000000|2022-08-11 10:00:00|3472.2|3472.2|3467.38|3467.38|3472.2|3472.2|3455.18|3455.18|0
1660215600000|2022-08-11 11:00:00|3464.88|3464.88|3455.97|3455.97|3472.05|3472.05|3454.85|3454.85|0
1660219200000|2022-08-11 12:00:00|3456.6|3456.6|3476.75|3476.75|3489.82|3489.82|3456.6|3456.6|0
1660222800000|2022-08-11 13:00:00|3476.13|3476.13|3480.83|3480.83|3488.56|3488.56|3466.39|3466.39|0
1660226400000|2022-08-11 14:00:00|3480.71|3480.71|3481.93|3481.93|3496|3496|3477.98|3477.98|0
1660230000000|2022-08-11 15:00:00|3481.68|3481.68|3476.92|3476.92|3485.81|3485.81|3469.55|3469.55|0
1660287600000|2022-08-12 07:00:00|3464.47|3464.47|3468.13|3468.13|3480.82|3480.82|3459.3|3459.3|0
1660291200000|2022-08-12 08:00:00|3467.64|3467.64|3453.54|3453.54|3469.9|3469.9|3453.54|3453.54|0
1660294800000|2022-08-12 09:00:00|3453.37|3453.37|3457.23|3457.23|3462.85|3462.85|3449.49|3449.49|0
1660298400000|2022-08-12 10:00:00|3456.61|3456.61|3451.3|3451.3|3459.06|3459.06|3446.34|3446.34|0
1660302000000|2022-08-12 11:00:00|3450.68|3450.68|3458.54|3458.54|3459.92|3459.92|3444.48|3444.48|0
1660305600000|2022-08-12 12:00:00|3458.92|3458.92|3456.79|3456.79|3465.68|3465.68|3453.11|3453.11|0
1660309200000|2022-08-12 13:00:00|3456.17|3456.17|3444.33|3444.33|3456.17|3456.17|3436.96|3436.96|0
1660312800000|2022-08-12 14:00:00|3442.46|3442.46|3444.26|3444.26|3454|3454|3436.19|3436.19|0
1660316400000|2022-08-12 15:00:00|3443.63|3443.63|3443.66|3443.66|3446.97|3446.97|3438.79|3438.79|0
1660546800000|2022-08-15 07:00:00|3468.79|3468.79|3456.59|3456.59|3475.3|3475.3|3453.51|3453.51|0
1660550400000|2022-08-15 08:00:00|3458.47|3458.47|3478.45|3478.45|3484.07|3484.07|3453.57|3453.57|0
1660554000000|2022-08-15 09:00:00|3478.58|3478.58|3473.57|3473.57|3482.65|3482.65|3469.83|3469.83|0
1660557600000|2022-08-15 10:00:00|3474.19|3474.19|3477.29|3477.29|3479.8|3479.8|3465.72|3465.72|0
1660561200000|2022-08-15 11:00:00|3476.04|3476.04|3469.17|3469.17|3477.92|3477.92|3467.16|3467.16|0
1660564800000|2022-08-15 12:00:00|3469.29|3469.29|3472.93|3472.93|3476.63|3476.63|3465.74|3465.74|0
1660568400000|2022-08-15 13:00:00|3473.42|3473.42|3490.47|3490.47|3491.1|3491.1|3473.35|3473.35|0
1660572000000|2022-08-15 14:00:00|3489.85|3489.85|3479.97|3479.97|3496.09|3496.09|3477.89|3477.89|0
1660575600000|2022-08-15 15:00:00|3481.85|3481.85|3482.57|3482.57|3484.05|3484.05|3476.66|3476.66|0
1660633200000|2022-08-16 07:00:00|3491.52|3491.52|3464.77|3464.77|3491.52|3491.52|3455.8|3455.8|0
1660636800000|2022-08-16 08:00:00|3463.52|3463.52|3484.15|3484.15|3491.44|3491.44|3447.9|3447.9|0
1660640400000|2022-08-16 09:00:00|3483.78|3483.78|3484.63|3484.63|3485.25|3485.25|3461.15|3461.15|0
1660644000000|2022-08-16 10:00:00|3484|3484|3492.41|3492.41|3498.28|3498.28|3482.88|3482.88|0
1660647600000|2022-08-16 11:00:00|3491.78|3491.78|3489.63|3489.63|3496.47|3496.47|3487.37|3487.37|0
1660651200000|2022-08-16 12:00:00|3489.75|3489.75|3484.33|3484.33|3493.88|3493.88|3482.83|3482.83|0
1660654800000|2022-08-16 13:00:00|3484.2|3484.2|3485.21|3485.21|3487.95|3487.95|3472.62|3472.62|0
1660658400000|2022-08-16 14:00:00|3484.84|3484.84|3464.68|3464.68|3484.84|3484.84|3452.82|3452.82|0
1660662000000|2022-08-16 15:00:00|3464.06|3464.06|3481.27|3481.27|3482.22|3482.22|3462.35|3462.35|0
1660719600000|2022-08-17 07:00:00|3513.91|3513.91|3492.92|3492.92|3519.94|3519.94|3492.67|3492.67|0
1660723200000|2022-08-17 08:00:00|3493.55|3493.55|3494.1|3494.1|3502.16|3502.16|3485.82|3485.82|0
1660726800000|2022-08-17 09:00:00|3494.27|3494.27|3489.79|3489.79|3497.88|3497.88|3484.97|3484.97|0
1660730400000|2022-08-17 10:00:00|3488.67|3488.67|3489.46|3489.46|3492.25|3492.25|3479.21|3479.21|0
1660734000000|2022-08-17 11:00:00|3491.34|3491.34|3481.5|3481.5|3491.34|3491.34|3474.28|3474.28|0
1660737600000|2022-08-17 12:00:00|3481.62|3481.62|3466.12|3466.12|3486.94|3486.94|3466.12|3466.12|0
1660741200000|2022-08-17 13:00:00|3466.65|3466.65|3475.6|3475.6|3475.97|3475.97|3459.32|3459.32|0
1660744800000|2022-08-17 14:00:00|3476.22|3476.22|3456.53|3456.53|3479.63|3479.63|3452.69|3452.69|0
1660748400000|2022-08-17 15:00:00|3457.78|3457.78|3480.84|3480.84|3481.63|3481.63|3455.36|3455.36|0
1660806000000|2022-08-18 07:00:00|3468.62|3468.62|3498.34|3498.34|3504.46|3504.46|3457.38|3457.38|0
1660809600000|2022-08-18 08:00:00|3499.59|3499.59|3489.35|3489.35|3502.52|3502.52|3481.52|3481.52|0
1660813200000|2022-08-18 09:00:00|3488.1|3488.1|3510.45|3510.45|3510.45|3510.45|3488.1|3488.1|0
1660816800000|2022-08-18 10:00:00|3511.07|3511.07|3490.61|3490.61|3512.84|3512.84|3490.61|3490.61|0
1660820400000|2022-08-18 11:00:00|3489.36|3489.36|3480.92|3480.92|3493.48|3493.48|3479.67|3479.67|0
1660824000000|2022-08-18 12:00:00|3480.8|3480.8|3470.3|3470.3|3483.52|3483.52|3466.52|3466.52|0
1660827600000|2022-08-18 13:00:00|3473.43|3473.43|3460.95|3460.95|3473.43|3473.43|3450.05|3450.05|0
1660831200000|2022-08-18 14:00:00|3460.33|3460.33|3455.89|3455.89|3460.33|3460.33|3440.93|3440.93|0
1660834800000|2022-08-18 15:00:00|3456.51|3456.51|3460.55|3460.55|3461.17|3461.17|3453.23|3453.23|0
1660892400000|2022-08-19 07:00:00|3439.07|3439.07|3414.87|3414.87|3439.14|3439.14|3404.37|3404.37|0
1660896000000|2022-08-19 08:00:00|3412.99|3412.99|3422.02|3422.02|3424.82|3424.82|3402.45|3402.45|0
1660899600000|2022-08-19 09:00:00|3420.14|3420.14|3443.78|3443.78|3460.06|3460.06|3420.14|3420.14|0
1660903200000|2022-08-19 10:00:00|3445.02|3445.02|3441.07|3441.07|3458.4|3458.4|3432.38|3432.38|0
1660906800000|2022-08-19 11:00:00|3441.7|3441.7|3453.67|3453.67|3454.3|3454.3|3441.7|3441.7|0
1660910400000|2022-08-19 12:00:00|3453.05|3453.05|3437.11|3437.11|3455.27|3455.27|3434.05|3434.05|0
1660914000000|2022-08-19 13:00:00|3435.86|3435.86|3421.68|3421.68|3441.71|3441.71|3421.53|3421.53|0
1660917600000|2022-08-19 14:00:00|3421.06|3421.06|3417.29|3417.29|3431.15|3431.15|3410.59|3410.59|0
1660921200000|2022-08-19 15:00:00|3417.92|3417.92|3414.62|3414.62|3420.78|3420.78|3413.3|3413.3|0
1661151600000|2022-08-22 07:00:00|3395.38|3395.38|3355.55|3355.55|3399.13|3399.13|3353.3|3353.3|0
1661155200000|2022-08-22 08:00:00|3355.2|3355.2|3353.99|3353.99|3356.84|3356.84|3329.17|3329.17|0
1661158800000|2022-08-22 09:00:00|3354.12|3354.12|3343.63|3343.63|3355|3355|3339|3339|0
1661162400000|2022-08-22 10:00:00|3344.87|3344.87|3356.12|3356.12|3360.07|3360.07|3344.75|3344.75|0
1661166000000|2022-08-22 11:00:00|3355.88|3355.88|3343.42|3343.42|3359.08|3359.08|3343.42|3343.42|0
1661169600000|2022-08-22 12:00:00|3343.79|3343.79|3352.17|3352.17|3355.92|3355.92|3340.08|3340.08|0
1661173200000|2022-08-22 13:00:00|3351.55|3351.55|3362.29|3362.29|3362.91|3362.91|3341.14|3341.14|0
1661176800000|2022-08-22 14:00:00|3362.16|3362.16|3335.22|3335.22|3375.62|3375.62|3330.77|3330.77|0
1661180400000|2022-08-22 15:00:00|3335.85|3335.85|3319|3319|3340.97|3340.97|3319|3319|0
1661238000000|2022-08-23 07:00:00|3310.47|3310.47|3296.66|3296.66|3334.77|3334.77|3294.79|3294.79|0
1661241600000|2022-08-23 08:00:00|3297.29|3297.29|3285.45|3285.45|3311.68|3311.68|3284.82|3284.82|0
1661245200000|2022-08-23 09:00:00|3284.82|3284.82|3286.99|3286.99|3295.49|3295.49|3272.13|3272.13|0
1661248800000|2022-08-23 10:00:00|3285.12|3285.12|3272.71|3272.71|3285.74|3285.74|3262.79|3262.79|0
1661252400000|2022-08-23 11:00:00|3273.96|3273.96|3279.36|3279.36|3282.09|3282.09|3266.79|3266.79|0
1661256000000|2022-08-23 12:00:00|3278.73|3278.73|3261.92|3261.92|3280.78|3280.78|3260.27|3260.27|0
1661259600000|2022-08-23 13:00:00|3262.54|3262.54|3278.55|3278.55|3283.93|3283.93|3253.98|3253.98|0
1661263200000|2022-08-23 14:00:00|3279.18|3279.18|3256.18|3256.18|3286.69|3286.69|3256.18|3256.18|0
1661266800000|2022-08-23 15:00:00|3255.55|3255.55|3236.55|3236.55|3255.73|3255.73|3235.5|3235.5|0
1661324400000|2022-08-24 07:00:00|3232.58|3232.58|3208.04|3208.04|3234.18|3234.18|3175.22|3175.22|0
1661328000000|2022-08-24 08:00:00|3208.66|3208.66|3246.37|3246.37|3254.69|3254.69|3206.16|3206.16|0
1661331600000|2022-08-24 09:00:00|3246.72|3246.72|3240.59|3240.59|3253.39|3253.39|3229.23|3229.23|0
1661335200000|2022-08-24 10:00:00|3240.24|3240.24|3238.11|3238.11|3252.23|3252.23|3234.37|3234.37|0
1661338800000|2022-08-24 11:00:00|3238.29|3238.29|3254.56|3254.56|3257.06|3257.06|3237.04|3237.04|0
1661342400000|2022-08-24 12:00:00|3254.81|3254.81|3260.89|3260.89|3265.96|3265.96|3253.81|3253.81|0
1661346000000|2022-08-24 13:00:00|3260.26|3260.26|3265.66|3265.66|3269.85|3269.85|3251.46|3251.46|0
1661349600000|2022-08-24 14:00:00|3264.41|3264.41|3256.46|3256.46|3275.78|3275.78|3253.29|3253.29|0
1661353200000|2022-08-24 15:00:00|3255.84|3255.84|3275.16|3275.16|3281.09|3281.09|3255.66|3255.66|0
1661410800000|2022-08-25 07:00:00|3285.61|3285.61|3281.41|3281.41|3289.98|3289.98|3271.22|3271.22|0
1661414400000|2022-08-25 08:00:00|3282.03|3282.03|3260.36|3260.36|3287.42|3287.42|3259.74|3259.74|0
1661418000000|2022-08-25 09:00:00|3260.99|3260.99|3242.91|3242.91|3269.41|3269.41|3238.94|3238.94|0
1661421600000|2022-08-25 10:00:00|3242.28|3242.28|3256.68|3256.68|3261.5|3261.5|3236.1|3236.1|0
1661425200000|2022-08-25 11:00:00|3257.93|3257.93|3252.43|3252.43|3267.92|3267.92|3247.31|3247.31|0
1661428800000|2022-08-25 12:00:00|3253.68|3253.68|3264.35|3264.35|3273.58|3273.58|3253.68|3253.68|0
1661432400000|2022-08-25 13:00:00|3266.85|3266.85|3264.58|3264.58|3271.28|3271.28|3252.51|3252.51|0
1661436000000|2022-08-25 14:00:00|3265.21|3265.21|3284.63|3284.63|3294.73|3294.73|3265.21|3265.21|0
1661439600000|2022-08-25 15:00:00|3284.01|3284.01|3270.43|3270.43|3284.01|3284.01|3266.88|3266.88|0
1661497200000|2022-08-26 07:00:00|3301.79|3301.79|3300.62|3300.62|3312.14|3312.14|3294.54|3294.54|0
1661500800000|2022-08-26 08:00:00|3301.87|3301.87|3296.29|3296.29|3304.43|3304.43|3291.56|3291.56|0
1661504400000|2022-08-26 09:00:00|3295.66|3295.66|3286.45|3286.45|3296.74|3296.74|3280.68|3280.68|0
1661508000000|2022-08-26 10:00:00|3287.07|3287.07|3275.04|3275.04|3288.32|3288.32|3274.41|3274.41|0
1661511600000|2022-08-26 11:00:00|3278.79|3278.79|3273.73|3273.73|3278.79|3278.79|3264.23|3264.23|0
1661515200000|2022-08-26 12:00:00|3272.48|3272.48|3293.78|3293.78|3293.78|3293.78|3271.51|3271.51|0
1661518800000|2022-08-26 13:00:00|3295.03|3295.03|3282.7|3282.7|3304.13|3304.13|3268.6|3268.6|0
1661522400000|2022-08-26 14:00:00|3282.08|3282.08|3253.26|3253.26|3291.42|3291.42|3238.73|3238.73|0
1661526000000|2022-08-26 15:00:00|3252.64|3252.64|3235.77|3235.77|3253.26|3253.26|3228.32|3228.32|0
1661842800000|2022-08-30 07:00:00|3260.85|3260.85|3291.77|3291.77|3302.58|3302.58|3259.6|3259.6|0
1661846400000|2022-08-30 08:00:00|3292.39|3292.39|3298.74|3298.74|3307.96|3307.96|3289.21|3289.21|0
1661850000000|2022-08-30 09:00:00|3297.49|3297.49|3292.46|3292.46|3298.74|3298.74|3274.95|3274.95|0
1661853600000|2022-08-30 10:00:00|3294.34|3294.34|3285.07|3285.07|3296.92|3296.92|3282.45|3282.45|0
1661857200000|2022-08-30 11:00:00|3286.94|3286.94|3302.87|3302.87|3305|3305|3286.82|3286.82|0
1661860800000|2022-08-30 12:00:00|3302.25|3302.25|3286.38|3286.38|3311.39|3311.39|3286.15|3286.15|0
1661864400000|2022-08-30 13:00:00|3287|3287|3263.68|3263.68|3293.59|3293.59|3261.06|3261.06|0
1661868000000|2022-08-30 14:00:00|3261.81|3261.81|3242.59|3242.59|3263.18|3263.18|3212.29|3212.29|0
1661871600000|2022-08-30 15:00:00|3242.47|3242.47|3232.91|3232.91|3243.27|3243.27|3224.09|3224.09|0
1661929200000|2022-08-31 07:00:00|3253.98|3253.98|3229.04|3229.04|3265.89|3265.89|3224.37|3224.37|0
1661932800000|2022-08-31 08:00:00|3227.8|3227.8|3228.76|3228.76|3234.51|3234.51|3207.13|3207.13|0
1661936400000|2022-08-31 09:00:00|3228.39|3228.39|3221.42|3221.42|3235.79|3235.79|3209.84|3209.84|0
1661940000000|2022-08-31 10:00:00|3222.04|3222.04|3231.11|3231.11|3236.84|3236.84|3215.79|3215.79|0
1661943600000|2022-08-31 11:00:00|3229.24|3229.24|3242.89|3242.89|3245.99|3245.99|3228.72|3228.72|0
1661947200000|2022-08-31 12:00:00|3242.27|3242.27|3235.75|3235.75|3252.73|3252.73|3234.75|3234.75|0
1661950800000|2022-08-31 13:00:00|3236|3236|3238.45|3238.45|3249.16|3249.16|3232.2|3232.2|0
1661954400000|2022-08-31 14:00:00|3238.33|3238.33|3223.37|3223.37|3240.82|3240.82|3221.07|3221.07|0
1661958000000|2022-08-31 15:00:00|3222.12|3222.12|3219.42|3219.42|3228.13|3228.13|3215.48|3215.48|0
1662015600000|2022-09-01 07:00:00|3188.56|3188.56|3171.43|3171.43|3195.81|3195.81|3163.11|3163.11|0
1662019200000|2022-09-01 08:00:00|3172.05|3172.05|3130.15|3130.15|3173.3|3173.3|3123.08|3123.08|0
1662022800000|2022-09-01 09:00:00|3133.27|3133.27|3138.34|3138.34|3142.16|3142.16|3114.08|3114.08|0
1662026400000|2022-09-01 10:00:00|3137.09|3137.09|3136.1|3136.1|3141.57|3141.57|3128.5|3128.5|0
1662030000000|2022-09-01 11:00:00|3136.73|3136.73|3162.41|3162.41|3166.78|3166.78|3135.24|3135.24|0
1662033600000|2022-09-01 12:00:00|3166.15|3166.15|3142.25|3142.25|3166.68|3166.68|3138.59|3138.59|0
1662037200000|2022-09-01 13:00:00|3141.62|3141.62|3137.76|3137.76|3146.16|3146.16|3124.74|3124.74|0
1662040800000|2022-09-01 14:00:00|3138.39|3138.39|3114.14|3114.14|3141.24|3141.24|3107.39|3107.39|0
1662044400000|2022-09-01 15:00:00|3113.89|3113.89|3102.07|3102.07|3115.09|3115.09|3098.29|3098.29|0
1662102000000|2022-09-02 07:00:00|3146.66|3146.66|3137.85|3137.85|3152.92|3152.92|3124.45|3124.45|0
1662105600000|2022-09-02 08:00:00|3137.73|3137.73|3174.81|3174.81|3186.98|3186.98|3137.23|3137.23|0
1662109200000|2022-09-02 09:00:00|3174.18|3174.18|3162.52|3162.52|3176.63|3176.63|3152.51|3152.51|0
1662112800000|2022-09-02 10:00:00|3163.77|3163.77|3170.44|3170.44|3171.46|3171.46|3162.78|3162.78|0
1662116400000|2022-09-02 11:00:00|3169.82|3169.82|3180.36|3180.36|3184.25|3184.25|3161.98|3161.98|0
1662120000000|2022-09-02 12:00:00|3180.48|3180.48|3218.94|3218.94|3226.84|3226.84|3175.23|3175.23|0
1662123600000|2022-09-02 13:00:00|3218.31|3218.31|3215.81|3215.81|3220.05|3220.05|3194.76|3194.76|0
1662127200000|2022-09-02 14:00:00|3216.43|3216.43|3238.89|3238.89|3249.06|3249.06|3203.24|3203.24|0
1662130800000|2022-09-02 15:00:00|3239.51|3239.51|3249.5|3249.5|3254.69|3254.69|3238.51|3238.51|0
1662361200000|2022-09-05 07:00:00|3173.2|3173.2|3160.58|3160.58|3192|3192|3157.46|3157.46|0
1662364800000|2022-09-05 08:00:00|3158.08|3158.08|3178.72|3178.72|3178.72|3178.72|3148.51|3148.51|0
1662368400000|2022-09-05 09:00:00|3178.09|3178.09|3193.69|3193.69|3195.23|3195.23|3168.81|3168.81|0
1662372000000|2022-09-05 10:00:00|3192.44|3192.44|3193.94|3193.94|3200.94|3200.94|3187.2|3187.2|0
1662375600000|2022-09-05 11:00:00|3192.07|3192.07|3199.46|3199.46|3203.75|3203.75|3187.47|3187.47|0
1662379200000|2022-09-05 12:00:00|3200.08|3200.08|3214.08|3214.08|3214.08|3214.08|3199.96|3199.96|0
1662382800000|2022-09-05 13:00:00|3214.71|3214.71|3214.63|3214.63|3227.2|3227.2|3211.42|3211.42|0
1662386400000|2022-09-05 14:00:00|3215.88|3215.88|3230.5|3230.5|3231.87|3231.87|3205.49|3205.49|0
1662390000000|2022-09-05 15:00:00|3230.38|3230.38|3231.57|3231.57|3237.66|3237.66|3226.87|3226.87|0
1662447600000|2022-09-06 07:00:00|3178.63|3178.63|3150.56|3150.56|3193.5|3193.5|3136.03|3136.03|0
1662451200000|2022-09-06 08:00:00|3150.22|3150.22|3162.85|3162.85|3167.84|3167.84|3117.51|3117.51|0
1662454800000|2022-09-06 09:00:00|3161.6|3161.6|3165.36|3165.36|3169.91|3169.91|3139.69|3139.69|0
1662458400000|2022-09-06 10:00:00|3166.61|3166.61|3180.16|3180.16|3197.39|3197.39|3163.86|3163.86|0
1662462000000|2022-09-06 11:00:00|3179.99|3179.99|3176.68|3176.68|3190.52|3190.52|3170.43|3170.43|0
1662465600000|2022-09-06 12:00:00|3176.55|3176.55|3159.96|3159.96|3181.41|3181.41|3159.96|3159.96|0
1662469200000|2022-09-06 13:00:00|3159.34|3159.34|3166.72|3166.72|3168.28|3168.28|3144.26|3144.26|0
1662472800000|2022-09-06 14:00:00|3164.85|3164.85|3155.61|3155.61|3168.6|3168.6|3131.3|3131.3|0
1662476400000|2022-09-06 15:00:00|3155.26|3155.26|3164.29|3164.29|3166.31|3166.31|3147.42|3147.42|0
1662534000000|2022-09-07 07:00:00|3139.72|3139.72|3106.25|3106.25|3140.97|3140.97|3104.76|3104.76|0
1662537600000|2022-09-07 08:00:00|3106.43|3106.43|3095.55|3095.55|3117.21|3117.21|3083.35|3083.35|0
1662541200000|2022-09-07 09:00:00|3096.18|3096.18|3051.48|3051.48|3099.55|3099.55|3048.36|3048.36|0
1662544800000|2022-09-07 10:00:00|3050.85|3050.85|3067.19|3067.19|3075.8|3075.8|3049.23|3049.23|0
1662548400000|2022-09-07 11:00:00|3065.94|3065.94|3089.9|3089.9|3096.63|3096.63|3065.94|3065.94|0
1662552000000|2022-09-07 12:00:00|3091.15|3091.15|3105.85|3105.85|3107.43|3107.43|3080.86|3080.86|0
1662555600000|2022-09-07 13:00:00|3105.23|3105.23|3128.7|3128.7|3138.47|3138.47|3094.7|3094.7|0
1662559200000|2022-09-07 14:00:00|3128.53|3128.53|3139.18|3139.18|3163.49|3163.49|3122.35|3122.35|0
1662562800000|2022-09-07 15:00:00|3138.56|3138.56|3148.9|3148.9|3159.55|3159.55|3135.43|3135.43|0
1662620400000|2022-09-08 07:00:00|3179.64|3179.64|3130.46|3130.46|3179.81|3179.81|3122.85|3122.85|0
1662624000000|2022-09-08 08:00:00|3129.22|3129.22|3135.92|3135.92|3135.92|3135.92|3117.28|3117.28|0
1662627600000|2022-09-08 09:00:00|3140.29|3140.29|3146.57|3146.57|3153.04|3153.04|3132.51|3132.51|0
1662631200000|2022-09-08 10:00:00|3146.07|3146.07|3114.8|3114.8|3151.07|3151.07|3114.8|3114.8|0
1662634800000|2022-09-08 11:00:00|3114.63|3114.63|3105.13|3105.13|3118.41|3118.41|3105.13|3105.13|0
1662638400000|2022-09-08 12:00:00|3106.38|3106.38|3087.55|3087.55|3121.77|3121.77|3083.34|3083.34|0
1662642000000|2022-09-08 13:00:00|3087.3|3087.3|3109.62|3109.62|3112.62|3112.62|3078.02|3078.02|0
1662645600000|2022-09-08 14:00:00|3109.12|3109.12|3143.48|3143.48|3144.15|3144.15|3096.12|3096.12|0
1662649200000|2022-09-08 15:00:00|3144.73|3144.73|3150.62|3150.62|3160.63|3160.63|3144.56|3144.56|0
1662706800000|2022-09-09 07:00:00|3183.78|3183.78|3183.29|3183.29|3190.91|3190.91|3172.47|3172.47|0
1662710400000|2022-09-09 08:00:00|3185.79|3185.79|3208.2|3208.2|3212.26|3212.26|3183.46|3183.46|0
1662714000000|2022-09-09 09:00:00|3210.7|3210.7|3198.54|3198.54|3210.7|3210.7|3190.35|3190.35|0
1662717600000|2022-09-09 10:00:00|3199.17|3199.17|3203.4|3203.4|3211.27|3211.27|3193.54|3193.54|0
1662721200000|2022-09-09 11:00:00|3203.03|3203.03|3191.45|3191.45|3203.28|3203.28|3188.29|3188.29|0
1662724800000|2022-09-09 12:00:00|3194.57|3194.57|3193.04|3193.04|3196.79|3196.79|3187.93|3187.93|0
1662728400000|2022-09-09 13:00:00|3194.92|3194.92|3216.21|3216.21|3216.21|3216.21|3190.3|3190.3|0
1662732000000|2022-09-09 14:00:00|3214.34|3214.34|3224.31|3224.31|3228.68|3228.68|3210.81|3210.81|0
1662735600000|2022-09-09 15:00:00|3223.68|3223.68|3228.56|3228.56|3228.56|3228.56|3216.86|3216.86|0