1580803200000|2020-02-04 08:00:00|4052.57|4052.57|4059.08|4059.08|4060.61|4060.61|4041.36|4041.36|0
1580806800000|2020-02-04 09:00:00|4058.08|4058.08|4038.69|4038.69|4058.8|4058.8|4037.98|4037.98|0
1580810400000|2020-02-04 10:00:00|4039.68|4039.68|4042.84|4042.84|4045.38|4045.38|4036.11|4036.11|0
1580814000000|2020-02-04 11:00:00|4043.84|4043.84|4045.17|4045.17|4054.49|4054.49|4043.84|4043.84|0
1580817600000|2020-02-04 12:00:00|4045.37|4045.37|4052.91|4052.91|4055.46|4055.46|4043.24|4043.24|0
1580821200000|2020-02-04 13:00:00|4052.71|4052.71|4052.47|4052.47|4052.71|4052.71|4045.34|4045.34|0
1580824800000|2020-02-04 14:00:00|4052.64|4052.64|4061.37|4061.37|4063.8|4063.8|4048.44|4048.44|0
1580828400000|2020-02-04 15:00:00|4061.48|4061.48|4048.53|4048.53|4061.6|4061.6|4046.53|4046.53|0
1580832000000|2020-02-04 16:00:00|4048.7|4048.7|4047.61|4047.61|4051.08|4051.08|4046.15|4046.15|0
1580889600000|2020-02-05 08:00:00|4021.6|4021.6|4043.85|4043.85|4046.8|4046.8|4017.73|4017.73|0
1580893200000|2020-02-05 09:00:00|4043.64|4043.64|4064.11|4064.11|4068|4068|4041.02|4041.02|0
1580896800000|2020-02-05 10:00:00|4063.64|4063.64|4051.18|4051.18|4063.64|4063.64|4050.05|4050.05|0
1580900400000|2020-02-05 11:00:00|4050.72|4050.72|4050.17|4050.17|4058.15|4058.15|4045.89|4045.89|0
1580904000000|2020-02-05 12:00:00|4049.5|4049.5|4049.63|4049.63|4064.1|4064.1|4049.04|4049.04|0
1580907600000|2020-02-05 13:00:00|4049.16|4049.16|4044.14|4044.14|4055.66|4055.66|4044.14|4044.14|0
1580911200000|2020-02-05 14:00:00|4044.37|4044.37|4029.87|4029.87|4044.45|4044.45|4022.28|4022.28|0
1580914800000|2020-02-05 15:00:00|4030.1|4030.1|4018.18|4018.18|4032.36|4032.36|4014.22|4014.22|0
1580918400000|2020-02-05 16:00:00|4018.39|4018.39|4008.06|4008.06|4018.75|4018.75|4008.03|4008.03|0
1580976000000|2020-02-06 08:00:00|4039.1|4039.1|4047.83|4047.83|4053.65|4053.65|4029.74|4029.74|0
1580979600000|2020-02-06 09:00:00|4047.94|4047.94|4054.66|4054.66|4059.36|4059.36|4038.8|4038.8|0
1580983200000|2020-02-06 10:00:00|4053.67|4053.67|4064.61|4064.61|4068.84|4068.84|4052.11|4052.11|0
1580986800000|2020-02-06 11:00:00|4065.6|4065.6|4077.47|4077.47|4084.85|4084.85|4064.64|4064.64|0
1580990400000|2020-02-06 12:00:00|4077.01|4077.01|4082.22|4082.22|4091.53|4091.53|4075.45|4075.45|0
1580994000000|2020-02-06 13:00:00|4083.22|4083.22|4083.85|4083.85|4085.48|4085.48|4075.66|4075.66|0
1580997600000|2020-02-06 14:00:00|4084.08|4084.08|4077.35|4077.35|4087.44|4087.44|4068.14|4068.14|0
1581001200000|2020-02-06 15:00:00|4078.05|4078.05|4079.51|4079.51|4084.79|4084.79|4077.68|4077.68|0
1581004800000|2020-02-06 16:00:00|4079.4|4079.4|4086.38|4086.38|4088.36|4088.36|4079.23|4079.23|0
1581062400000|2020-02-07 08:00:00|4062.04|4062.04|4067.67|4067.67|4077.82|4077.82|4051.41|4051.41|0
1581066000000|2020-02-07 09:00:00|4067.78|4067.78|4078.89|4078.89|4083.75|4083.75|4065.75|4065.75|0
1581069600000|2020-02-07 10:00:00|4078.78|4078.78|4071.08|4071.08|4080.06|4080.06|4066.22|4066.22|0
1581073200000|2020-02-07 11:00:00|4070.92|4070.92|4069.57|4069.57|4071.92|4071.92|4063.9|4063.9|0
1581076800000|2020-02-07 12:00:00|4068.77|4068.77|4080.72|4080.72|4080.72|4080.72|4068.63|4068.63|0
1581080400000|2020-02-07 13:00:00|4081.71|4081.71|4077.56|4077.56|4086.2|4086.2|4073.79|4073.79|0
1581084000000|2020-02-07 14:00:00|4077.68|4077.68|4072.5|4072.5|4080.99|4080.99|4065.71|4065.71|0
1581087600000|2020-02-07 15:00:00|4072.62|4072.62|4079.61|4079.61|4080.36|4080.36|4068.44|4068.44|0
1581091200000|2020-02-07 16:00:00|4078.62|4078.62|4075.65|4075.65|4079.97|4079.97|4074.73|4074.73|0
1581321600000|2020-02-10 08:00:00|4056.67|4056.67|4067.2|4067.2|4071.48|4071.48|4045.45|4045.45|0
1581325200000|2020-02-10 09:00:00|4067.31|4067.31|4062.49|4062.49|4067.64|4067.64|4056.92|4056.92|0
1581328800000|2020-02-10 10:00:00|4061.5|4061.5|4072.92|4072.92|4075.29|4075.29|4056.82|4056.82|0
1581332400000|2020-02-10 11:00:00|4073.92|4073.92|4087.87|4087.87|4090.86|4090.86|4072.39|4072.39|0
1581336000000|2020-02-10 12:00:00|4088.87|4088.87|4085.27|4085.27|4092.24|4092.24|4083.35|4083.35|0
1581339600000|2020-02-10 13:00:00|4084.82|4084.82|4091.06|4091.06|4095.64|4095.64|4079.46|4079.46|0
1581343200000|2020-02-10 14:00:00|4091.17|4091.17|4108.4|4108.4|4109.39|4109.39|4088.39|4088.39|0
1581346800000|2020-02-10 15:00:00|4108.16|4108.16|4083.9|4083.9|4110.15|4110.15|4083.55|4083.55|0
1581350400000|2020-02-10 16:00:00|4084.13|4084.13|4091.35|4091.35|4091.94|4091.94|4080.68|4080.68|0
1581408000000|2020-02-11 08:00:00|4109.86|4109.86|4100.21|4100.21|4117.56|4117.56|4098.76|4098.76|0
1581411600000|2020-02-11 09:00:00|4099.98|4099.98|4105.02|4105.02|4108.92|4108.92|4089.48|4089.48|0
1581415200000|2020-02-11 10:00:00|4105.95|4105.95|4116|4116|4119.84|4119.84|4101.53|4101.53|0
1581418800000|2020-02-11 11:00:00|4116.16|4116.16|4136.84|4136.84|4138.05|4138.05|4111.34|4111.34|0
1581422400000|2020-02-11 12:00:00|4135.22|4135.22|4127.66|4127.66|4139.31|4139.31|4126.67|4126.67|0
1581426000000|2020-02-11 13:00:00|4127.2|4127.2|4112.76|4112.76|4127.43|4127.43|4111.73|4111.73|0
1581429600000|2020-02-11 14:00:00|4112.87|4112.87|4119.41|4119.41|4119.41|4119.41|4104.86|4104.86|0
1581433200000|2020-02-11 15:00:00|4120.4|4120.4|4080.59|4080.59|4122.69|4122.69|4076.93|4076.93|0
1581436800000|2020-02-11 16:00:00|4080.71|4080.71|4076.49|4076.49|4092.61|4092.61|4072.16|4072.16|0
1581494400000|2020-02-12 08:00:00|4047.71|4047.71|4037.45|4037.45|4060.27|4060.27|4035.84|4035.84|0
1581498000000|2020-02-12 09:00:00|4037.28|4037.28|4052.71|4052.71|4058.86|4058.86|4033.38|4033.38|0
1581501600000|2020-02-12 10:00:00|4052.91|4052.91|4069.74|4069.74|4083.03|4083.03|4049.74|4049.74|0
1581505200000|2020-02-12 11:00:00|4069.85|4069.85|4084.89|4084.89|4087.62|4087.62|4069.85|4069.85|0
1581508800000|2020-02-12 12:00:00|4086.74|4086.74|4070.33|4070.33|4091.73|4091.73|4065.99|4065.99|0
1581512400000|2020-02-12 13:00:00|4070.21|4070.21|4069.95|4069.95|4073.26|4073.26|4066.1|4066.1|0
1581516000000|2020-02-12 14:00:00|4069.72|4069.72|4075.2|4075.2|4077.18|4077.18|4062.48|4062.48|0
1581519600000|2020-02-12 15:00:00|4075.31|4075.31|4095.4|4095.4|4098.65|4098.65|4075.31|4075.31|0
1581523200000|2020-02-12 16:00:00|4095.87|4095.87|4102.58|4102.58|4109.16|4109.16|4095.63|4095.63|0
1581580800000|2020-02-13 08:00:00|4059.41|4059.41|4050.87|4050.87|4062.99|4062.99|4045.3|4045.3|0
1581584400000|2020-02-13 09:00:00|4050.7|4050.7|4033.32|4033.32|4051.15|4051.15|4029.53|4029.53|0
1581588000000|2020-02-13 10:00:00|4033.79|4033.79|4016.09|4016.09|4039.06|4039.06|4016.09|4016.09|0
1581591600000|2020-02-13 11:00:00|4015.92|4015.92|4021.33|4021.33|4025.29|4025.29|4001.41|4001.41|0
1581595200000|2020-02-13 12:00:00|4020.19|4020.19|4031.3|4031.3|4031.3|4031.3|4017.85|4017.85|0
1581598800000|2020-02-13 13:00:00|4031.53|4031.53|4020.34|4020.34|4034.22|4034.22|4019.53|4019.53|0
1581602400000|2020-02-13 14:00:00|4020.1|4020.1|4034.45|4034.45|4037.91|4037.91|4013.67|4013.67|0
1581606000000|2020-02-13 15:00:00|4034.28|4034.28|4038.61|4038.61|4039.6|4039.6|4028.16|4028.16|0
1581609600000|2020-02-13 16:00:00|4038.84|4038.84|4029.76|4029.76|4039.64|4039.64|4029.42|4029.42|0
1581667200000|2020-02-14 08:00:00|4036.43|4036.43|4057.05|4057.05|4067.03|4067.03|4036.43|4036.43|0
1581670800000|2020-02-14 09:00:00|4055.94|4055.94|4062.47|4062.47|4075.68|4075.68|4053.36|4053.36|0
1581674400000|2020-02-14 10:00:00|4062.24|4062.24|4075.23|4075.23|4084.4|4084.4|4061.96|4061.96|0
1581678000000|2020-02-14 11:00:00|4075|4075|4081.89|4081.89|4086|4086|4068.9|4068.9|0
1581681600000|2020-02-14 12:00:00|4088.83|4088.83|4099.8|4099.8|4101.43|4101.43|4072.05|4072.05|0
1581685200000|2020-02-14 13:00:00|4100.08|4100.08|4091.65|4091.65|4107.62|4107.62|4090.99|4090.99|0
1581688800000|2020-02-14 14:00:00|4091.42|4091.42|4073.38|4073.38|4093.34|4093.34|4072.43|4072.43|0
1581692400000|2020-02-14 15:00:00|4073.21|4073.21|4073.87|4073.87|4082.19|4082.19|4072.98|4072.98|0
1581696000000|2020-02-14 16:00:00|4074.86|4074.86|4077.78|4077.78|4083.41|4083.41|4074.86|4074.86|0
1581926400000|2020-02-17 08:00:00|4099.27|4099.27|4092.86|4092.86|4107.76|4107.76|4090.84|4090.84|0
1581930000000|2020-02-17 09:00:00|4092.75|4092.75|4088.53|4088.53|4093.6|4093.6|4083.85|4083.85|0
1581933600000|2020-02-17 10:00:00|4088.64|4088.64|4094.33|4094.33|4098.46|4098.46|4088.62|4088.62|0
1581937200000|2020-02-17 11:00:00|4095.32|4095.32|4107.6|4107.6|4107.6|4107.6|4095.32|4095.32|0
1581940800000|2020-02-17 12:00:00|4109.58|4109.58|4103.28|4103.28|4109.58|4109.58|4099.91|4099.91|0
1581944400000|2020-02-17 13:00:00|4103.4|4103.4|4103.12|4103.12|4108.71|4108.71|4100.52|4100.52|0
1581948000000|2020-02-17 14:00:00|4103.24|4103.24|4093.88|4093.88|4104.66|4104.66|4093.67|4093.67|0
1581951600000|2020-02-17 15:00:00|4093.71|4093.71|4104.94|4104.94|4105.93|4105.93|4092.72|4092.72|0
1581955200000|2020-02-17 16:00:00|4105.05|4105.05|4098.53|4098.53|4105.05|4105.05|4097.32|4097.32|0
1582012800000|2020-02-18 08:00:00|4095.14|4095.14|4115.32|4115.32|4117.66|4117.66|4088.76|4088.76|0
1582016400000|2020-02-18 09:00:00|4114.91|4114.91|4104.18|4104.18|4115.63|4115.63|4092.99|4092.99|0
1582020000000|2020-02-18 10:00:00|4104.06|4104.06|4088.85|4088.85|4104.06|4104.06|4087.9|4087.9|0
1582023600000|2020-02-18 11:00:00|4088.38|4088.38|4071.09|4071.09|4088.38|4088.38|4070.04|4070.04|0
1582027200000|2020-02-18 12:00:00|4072.25|4072.25|4072.03|4072.03|4081.67|4081.67|4069.05|4069.05|0
1582030800000|2020-02-18 13:00:00|4072.26|4072.26|4086.52|4086.52|4087.11|4087.11|4072.26|4072.26|0
1582034400000|2020-02-18 14:00:00|4087.52|4087.52|4083.89|4083.89|4090.89|4090.89|4082.86|4082.86|0
1582038000000|2020-02-18 15:00:00|4084|4084|4069.4|4069.4|4084|4084|4069.4|4069.4|0
1582041600000|2020-02-18 16:00:00|4069.12|4069.12|4058.64|4058.64|4069.2|4069.2|4058.64|4058.64|0
1582099200000|2020-02-19 08:00:00|4077.22|4077.22|4069.79|4069.79|4086.41|4086.41|4068.42|4068.42|0
1582102800000|2020-02-19 09:00:00|4070.78|4070.78|4065.06|4065.06|4074.87|4074.87|4062.87|4062.87|0
1582106400000|2020-02-19 10:00:00|4064.82|4064.82|4075.25|4075.25|4076.41|4076.41|4062.24|4062.24|0
1582110000000|2020-02-19 11:00:00|4075.08|4075.08|4078.68|4078.68|4082.5|4082.5|4073.76|4073.76|0
1582113600000|2020-02-19 12:00:00|4078.91|4078.91|4080.76|4080.76|4080.92|4080.92|4069.59|4069.59|0
1582117200000|2020-02-19 13:00:00|4080.29|4080.29|4085.27|4085.27|4087.48|4087.48|4080.29|4080.29|0
1582120800000|2020-02-19 14:00:00|4085.51|4085.51|4085.63|4085.63|4091.27|4091.27|4084.37|4084.37|0
1582124400000|2020-02-19 15:00:00|4085.87|4085.87|4092|4092|4092.21|4092.21|4074.4|4074.4|0
1582128000000|2020-02-19 16:00:00|4091.77|4091.77|4088.86|4088.86|4094.87|4094.87|4087.99|4087.99|0
1582185600000|2020-02-20 08:00:00|4110.31|4110.31|4105.6|4105.6|4114.8|4114.8|4103.82|4103.82|0
1582189200000|2020-02-20 09:00:00|4105.39|4105.39|4116.92|4116.92|4119.16|4119.16|4089.88|4089.88|0
1582192800000|2020-02-20 10:00:00|4116.69|4116.69|4113.59|4113.59|4120.38|4120.38|4104.86|4104.86|0
1582196400000|2020-02-20 11:00:00|4113.39|4113.39|4106.65|4106.65|4115.83|4115.83|4105.66|4105.66|0
1582200000000|2020-02-20 12:00:00|4108.27|4108.27|4103.89|4103.89|4118.05|4118.05|4103.31|4103.31|0
1582203600000|2020-02-20 13:00:00|4103.65|4103.65|4088.84|4088.84|4107.74|4107.74|4087.87|4087.87|0
1582207200000|2020-02-20 14:00:00|4087.85|4087.85|4092.09|4092.09|4093.54|4093.54|4086.86|4086.86|0
1582210800000|2020-02-20 15:00:00|4092.3|4092.3|4100.78|4100.78|4102.43|4102.43|4091.93|4091.93|0
1582214400000|2020-02-20 16:00:00|4100.55|4100.55|4086.74|4086.74|4101.13|4101.13|4085.67|4085.67|0
1582272000000|2020-02-21 08:00:00|4069.55|4069.55|4084.63|4084.63|4094.7|4094.7|4069.55|4069.55|0
1582275600000|2020-02-21 09:00:00|4084.86|4084.86|4081.48|4081.48|4089.02|4089.02|4077.31|4077.31|0
1582279200000|2020-02-21 10:00:00|4081.94|4081.94|4082.18|4082.18|4090.33|4090.33|4080.71|4080.71|0
1582282800000|2020-02-21 11:00:00|4082.41|4082.41|4086.06|4086.06|4089.66|4089.66|4081.54|4081.54|0
1582286400000|2020-02-21 12:00:00|4084.9|4084.9|4096.72|4096.72|4098.17|4098.17|4084.9|4084.9|0
1582290000000|2020-02-21 13:00:00|4097.71|4097.71|4091.38|4091.38|4099.79|4099.79|4091.38|4091.38|0
1582293600000|2020-02-21 14:00:00|4090.39|4090.39|4080.47|4080.47|4099.34|4099.34|4077.48|4077.48|0
1582297200000|2020-02-21 15:00:00|4080.36|4080.36|4065.83|4065.83|4081.05|4081.05|4060.21|4060.21|0
1582300800000|2020-02-21 16:00:00|4065.62|4065.62|4077.99|4077.99|4079.48|4079.48|4065.22|4065.22|0
1582531200000|2020-02-24 08:00:00|4014.75|4014.75|3993.61|3993.61|4014.75|4014.75|3990.77|3990.77|0
1582534800000|2020-02-24 09:00:00|3992.62|3992.62|3999.04|3999.04|3999.04|3999.04|3971.36|3971.36|0
1582538400000|2020-02-24 10:00:00|3998.05|3998.05|3976.71|3976.71|3998.05|3998.05|3976.71|3976.71|0
1582542000000|2020-02-24 11:00:00|3977.7|3977.7|3975.12|3975.12|3982.42|3982.42|3974.36|3974.36|0
1582545600000|2020-02-24 12:00:00|3974.92|3974.92|3987.97|3987.97|3995.23|3995.23|3974.92|3974.92|0
1582549200000|2020-02-24 13:00:00|3988.97|3988.97|3983.78|3983.78|3996.82|3996.82|3978.48|3978.48|0
1582552800000|2020-02-24 14:00:00|3983.55|3983.55|3984.79|3984.79|3985.42|3985.42|3966.55|3966.55|0
1582556400000|2020-02-24 15:00:00|3984.55|3984.55|3981.22|3981.22|3994.57|3994.57|3968.34|3968.34|0
1582560000000|2020-02-24 16:00:00|3981.1|3981.1|3976.98|3976.98|3982.49|3982.49|3972.2|3972.2|0
1582617600000|2020-02-25 08:00:00|4012.85|4012.85|3990.45|3990.45|4012.85|4012.85|3983.88|3983.88|0
1582621200000|2020-02-25 09:00:00|3990.28|3990.28|3968.7|3968.7|3992.69|3992.69|3961.86|3961.86|0
1582624800000|2020-02-25 10:00:00|3968.36|3968.36|3955.8|3955.8|3972.75|3972.75|3939.62|3939.62|0
1582628400000|2020-02-25 11:00:00|3955.57|3955.57|3955.54|3955.54|3970.38|3970.38|3948.86|3948.86|0
1582632000000|2020-02-25 12:00:00|3958.52|3958.52|3961.25|3961.25|3966.82|3966.82|3947.8|3947.8|0
1582635600000|2020-02-25 13:00:00|3960.55|3960.55|3944.76|3944.76|3965.32|3965.32|3943.35|3943.35|0
1582639200000|2020-02-25 14:00:00|3944.59|3944.59|3928.75|3928.75|3945.44|3945.44|3918.66|3918.66|0
1582642800000|2020-02-25 15:00:00|3927.75|3927.75|3897.73|3897.73|3931.15|3931.15|3893.03|3893.03|0
1582646400000|2020-02-25 16:00:00|3896.74|3896.74|3883.42|3883.42|3900.24|3900.24|3871.03|3871.03|0
1582704000000|2020-02-26 08:00:00|3860.19|3860.19|3838.15|3838.15|3871.18|3871.18|3834.49|3834.49|0
1582707600000|2020-02-26 09:00:00|3837.91|3837.91|3840.65|3840.65|3844.02|3844.02|3803.91|3803.91|0
1582711200000|2020-02-26 10:00:00|3841.47|3841.47|3832.41|3832.41|3857.87|3857.87|3832.18|3832.18|0
1582714800000|2020-02-26 11:00:00|3832.64|3832.64|3853.75|3853.75|3862.4|3862.4|3832.64|3832.64|0
1582718400000|2020-02-26 12:00:00|3853.34|3853.34|3841.46|3841.46|3854.9|3854.9|3837.35|3837.35|0
1582722000000|2020-02-26 13:00:00|3842.46|3842.46|3851.42|3851.42|3851.54|3851.54|3831.22|3831.22|0
1582725600000|2020-02-26 14:00:00|3851.31|3851.31|3849.94|3849.94|3880.83|3880.83|3844.55|3844.55|0
1582729200000|2020-02-26 15:00:00|3849.47|3849.47|3870.17|3870.17|3876.8|3876.8|3838.3|3838.3|0
1582732800000|2020-02-26 16:00:00|3869.97|3869.97|3884.54|3884.54|3887.32|3887.32|3866.5|3866.5|0
1582790400000|2020-02-27 08:00:00|3802.16|3802.16|3791.77|3791.77|3810.95|3810.95|3775.24|3775.24|0
1582794000000|2020-02-27 09:00:00|3790.78|3790.78|3788.1|3788.1|3802.12|3802.12|3783.63|3783.63|0
1582797600000|2020-02-27 10:00:00|3787.9|3787.9|3777.98|3777.98|3796.55|3796.55|3774.98|3774.98|0
1582801200000|2020-02-27 11:00:00|3778.39|3778.39|3776.25|3776.25|3793.76|3793.76|3768.91|3768.91|0
1582804800000|2020-02-27 12:00:00|3777|3777|3760.6|3760.6|3781.45|3781.45|3752.09|3752.09|0
1582808400000|2020-02-27 13:00:00|3759.61|3759.61|3733.28|3733.28|3760.71|3760.71|3726.46|3726.46|0
1582812000000|2020-02-27 14:00:00|3733.62|3733.62|3714.55|3714.55|3735.19|3735.19|3705.7|3705.7|0
1582815600000|2020-02-27 15:00:00|3714.19|3714.19|3736.13|3736.13|3736.13|3736.13|3686.72|3686.72|0
1582819200000|2020-02-27 16:00:00|3735.93|3735.93|3719.62|3719.62|3749.8|3749.8|3717.78|3717.78|0
1582876800000|2020-02-28 08:00:00|3603.56|3603.56|3576.93|3576.93|3627.47|3627.47|3570.95|3570.95|0
1582880400000|2020-02-28 09:00:00|3577.39|3577.39|3555.71|3555.71|3579.83|3579.83|3517.27|3517.27|0
1582884000000|2020-02-28 10:00:00|3555.47|3555.47|3635.29|3635.29|3640.38|3640.38|3552.28|3552.28|0
1582887600000|2020-02-28 11:00:00|3635.09|3635.09|3660.97|3660.97|3681.53|3681.53|3634.88|3634.88|0
1582891200000|2020-02-28 12:00:00|3661.96|3661.96|3658.28|3658.28|3678.23|3678.23|3643.19|3643.19|0
1582894800000|2020-02-28 13:00:00|3656.83|3656.83|3637.67|3637.67|3676.31|3676.31|3629.95|3629.95|0
1582898400000|2020-02-28 14:00:00|3637.84|3637.84|3628.36|3628.36|3675.19|3675.19|3623.97|3623.97|0
1582902000000|2020-02-28 15:00:00|3627.36|3627.36|3655.18|3655.18|3658.02|3658.02|3606.04|3606.04|0
1582905600000|2020-02-28 16:00:00|3654.19|3654.19|3677.31|3677.31|3677.31|3677.31|3648.84|3648.84|0
1583136000000|2020-03-02 08:00:00|3829.8|3829.8|3795.27|3795.27|3838.89|3838.89|3792.31|3792.31|0
1583139600000|2020-03-02 09:00:00|3795.47|3795.47|3788.37|3788.37|3823.64|3823.64|3777|3777|0
1583143200000|2020-03-02 10:00:00|3787.15|3787.15|3750.17|3750.17|3787.15|3787.15|3750.17|3750.17|0
1583146800000|2020-03-02 11:00:00|3749.18|3749.18|3700.02|3700.02|3757.38|3757.38|3696.96|3696.96|0
1583150400000|2020-03-02 12:00:00|3701.04|3701.04|3744.57|3744.57|3744.57|3744.57|3700.7|3700.7|0
1583154000000|2020-03-02 13:00:00|3745.18|3745.18|3754.37|3754.37|3755.49|3755.49|3725.87|3725.87|0
1583157600000|2020-03-02 14:00:00|3754.16|3754.16|3737.95|3737.95|3762.14|3762.14|3732|3732|0
1583161200000|2020-03-02 15:00:00|3737.72|3737.72|3748.13|3748.13|3758.08|3758.08|3726.93|3726.93|0
1583164800000|2020-03-02 16:00:00|3747.14|3747.14|3741.71|3741.71|3757.68|3757.68|3729.73|3729.73|0
1583222400000|2020-03-03 08:00:00|3817.79|3817.79|3830.53|3830.53|3850.9|3850.9|3815.62|3815.62|0
1583226000000|2020-03-03 09:00:00|3830.42|3830.42|3859.87|3859.87|3861.32|3861.32|3819.01|3819.01|0
1583229600000|2020-03-03 10:00:00|3858.87|3858.87|3847.72|3847.72|3868.94|3868.94|3843.37|3843.37|0
1583233200000|2020-03-03 11:00:00|3847.84|3847.84|3810.68|3810.68|3848.06|3848.06|3808.09|3808.09|0
1583236800000|2020-03-03 12:00:00|3810.47|3810.47|3803.78|3803.78|3826.55|3826.55|3787.06|3787.06|0
1583240400000|2020-03-03 13:00:00|3803.67|3803.67|3801.93|3801.93|3805.43|3805.43|3784.9|3784.9|0
1583244000000|2020-03-03 14:00:00|3801.69|3801.69|3812.21|3812.21|3833.87|3833.87|3798.78|3798.78|0
1583247600000|2020-03-03 15:00:00|3813.21|3813.21|3858.78|3858.78|3861.81|3861.81|3813.21|3813.21|0
1583251200000|2020-03-03 16:00:00|3858.44|3858.44|3824.58|3824.58|3862.03|3862.03|3821.32|3821.32|0
1583308800000|2020-03-04 08:00:00|3821.49|3821.49|3857.25|3857.25|3857.25|3857.25|3820.06|3820.06|0
1583312400000|2020-03-04 09:00:00|3857.71|3857.71|3887.81|3887.81|3893.09|3893.09|3853.06|3853.06|0
1583316000000|2020-03-04 10:00:00|3887.58|3887.58|3898.25|3898.25|3898.25|3898.25|3877.05|3877.05|0
1583319600000|2020-03-04 11:00:00|3898.04|3898.04|3915.46|3915.46|3915.46|3915.46|3884.21|3884.21|0
1583323200000|2020-03-04 12:00:00|3916.08|3916.08|3914.89|3914.89|3934.81|3934.81|3907.73|3907.73|0
1583326800000|2020-03-04 13:00:00|3915|3915|3905.39|3905.39|3920.64|3920.64|3900.59|3900.59|0
1583330400000|2020-03-04 14:00:00|3905.19|3905.19|3897.49|3897.49|3931.13|3931.13|3893.97|3893.97|0
1583334000000|2020-03-04 15:00:00|3899.47|3899.47|3913.31|3913.31|3927.29|3927.29|3895.84|3895.84|0
1583337600000|2020-03-04 16:00:00|3914.3|3914.3|3917.7|3917.7|3917.91|3917.91|3906.42|3906.42|0
1583395200000|2020-03-05 08:00:00|3920.52|3920.52|3888.36|3888.36|3922.62|3922.62|3885.63|3885.63|0
1583398800000|2020-03-05 09:00:00|3888.03|3888.03|3890.85|3890.85|3897.22|3897.22|3877.32|3877.32|0
1583402400000|2020-03-05 10:00:00|3889.86|3889.86|3874.46|3874.46|3890.89|3890.89|3856.83|3856.83|0
1583406000000|2020-03-05 11:00:00|3874.63|3874.63|3877.57|3877.57|3886.95|3886.95|3873.14|3873.14|0
1583409600000|2020-03-05 12:00:00|3877.79|3877.79|3897.62|3897.62|3901.63|3901.63|3870.79|3870.79|0
1583413200000|2020-03-05 13:00:00|3898.61|3898.61|3888.21|3888.21|3899.31|3899.31|3880.01|3880.01|0
1583416800000|2020-03-05 14:00:00|3889.2|3889.2|3876.75|3876.75|3894.51|3894.51|3873.71|3873.71|0
1583420400000|2020-03-05 15:00:00|3876.52|3876.52|3894.86|3894.86|3899.57|3899.57|3873.24|3873.24|0
1583424000000|2020-03-05 16:00:00|3895.33|3895.33|3907.74|3907.74|3916.59|3916.59|3893.01|3893.01|0
1583481600000|2020-03-06 08:00:00|3876.78|3876.78|3916.88|3916.88|3917.63|3917.63|3876.55|3876.55|0
1583485200000|2020-03-06 09:00:00|3917.11|3917.11|3926.75|3926.75|3934.44|3934.44|3902.47|3902.47|0
1583488800000|2020-03-06 10:00:00|3927.75|3927.75|3902.96|3902.96|3932.9|3932.9|3894.74|3894.74|0
1583492400000|2020-03-06 11:00:00|3902.84|3902.84|3902.3|3902.3|3913.99|3913.99|3886.84|3886.84|0
1583496000000|2020-03-06 12:00:00|3902.8|3902.8|3885.36|3885.36|3911.45|3911.45|3878.29|3878.29|0
1583499600000|2020-03-06 13:00:00|3886.59|3886.59|3909.26|3909.26|3919.23|3919.23|3879.24|3879.24|0
1583503200000|2020-03-06 14:00:00|3907.27|3907.27|3887.32|3887.32|3907.27|3907.27|3867.27|3867.27|0
1583506800000|2020-03-06 15:00:00|3886.98|3886.98|3926.7|3926.7|3927.17|3927.17|3881.58|3881.58|0
1583510400000|2020-03-06 16:00:00|3925.71|3925.71|3912.31|3912.31|3925.71|3925.71|3902.81|3902.81|0
1583740800000|2020-03-09 08:00:00|3745.48|3745.48|3841.43|3841.43|3849.65|3849.65|3725.11|3725.11|0
1583744400000|2020-03-09 09:00:00|3843.41|3843.41|3832.46|3832.46|3897.36|3897.36|3816.1|3816.1|0
1583748000000|2020-03-09 10:00:00|3832.62|3832.62|3861.17|3861.17|3864.91|3864.91|3825.84|3825.84|0
1583751600000|2020-03-09 11:00:00|3860.18|3860.18|3837|3837|3860.48|3860.48|3825.92|3825.92|0
1583755200000|2020-03-09 12:00:00|3837.5|3837.5|3811.63|3811.63|3842.35|3842.35|3808.08|3808.08|0
1583758800000|2020-03-09 13:00:00|3811.39|3811.39|3805.89|3805.89|3811.39|3811.39|3750.51|3750.51|0
1583762400000|2020-03-09 14:00:00|3806.88|3806.88|3882.56|3882.56|3890.51|3890.51|3798.67|3798.67|0
1583766000000|2020-03-09 15:00:00|3882.4|3882.4|3878.57|3878.57|3894.2|3894.2|3862.74|3862.74|0
1583769600000|2020-03-09 16:00:00|3877.58|3877.58|3859.67|3859.67|3898.5|3898.5|3855.5|3855.5|0
1583827200000|2020-03-10 08:00:00|3938.07|3938.07|3973.23|3973.23|3973.84|3973.84|3933.73|3933.73|0
1583830800000|2020-03-10 09:00:00|3972.53|3972.53|3979.83|3979.83|3998.21|3998.21|3954.85|3954.85|0
1583834400000|2020-03-10 10:00:00|3980.06|3980.06|3980.73|3980.73|3991.78|3991.78|3973.49|3973.49|0
1583838000000|2020-03-10 11:00:00|3980.26|3980.26|3957.1|3957.1|3981.41|3981.41|3954.13|3954.13|0
1583841600000|2020-03-10 12:00:00|3956.1|3956.1|3971.67|3971.67|3981.82|3981.82|3945.7|3945.7|0
1583845200000|2020-03-10 13:00:00|3971.5|3971.5|3918.37|3918.37|3972.47|3972.47|3918.37|3918.37|0
1583848800000|2020-03-10 14:00:00|3918.6|3918.6|3871.64|3871.64|3942.2|3942.2|3859.58|3859.58|0
1583852400000|2020-03-10 15:00:00|3871.31|3871.31|3871.41|3871.41|3895.87|3895.87|3853.24|3853.24|0
1583856000000|2020-03-10 16:00:00|3871.75|3871.75|3865.66|3865.66|3899.63|3899.63|3865.66|3865.66|0
1583913600000|2020-03-11 08:00:00|3904.33|3904.33|3863.96|3863.96|3909.45|3909.45|3857.78|3857.78|0
1583917200000|2020-03-11 09:00:00|3863.74|3863.74|3844.65|3844.65|3871.09|3871.09|3816.61|3816.61|0
1583920800000|2020-03-11 10:00:00|3844.9|3844.9|3850.26|3850.26|3859.58|3859.58|3822.49|3822.49|0
1583924400000|2020-03-11 11:00:00|3850.03|3850.03|3849.35|3849.35|3860.3|3860.3|3836.09|3836.09|0
1583928000000|2020-03-11 12:00:00|3851.2|3851.2|3806.06|3806.06|3863.18|3863.18|3803.56|3803.56|0
1583931600000|2020-03-11 13:00:00|3805.83|3805.83|3820.03|3820.03|3826.18|3826.18|3800.83|3800.83|0
1583935200000|2020-03-11 14:00:00|3819.78|3819.78|3763.28|3763.28|3820.15|3820.15|3758.49|3758.49|0
1583938800000|2020-03-11 15:00:00|3767.72|3767.72|3749.78|3749.78|3778.32|3778.32|3739.6|3739.6|0
1583942400000|2020-03-11 16:00:00|3749.15|3749.15|3722.82|3722.82|3753.55|3753.55|3722.31|3722.31|0
1584000000000|2020-03-12 08:00:00|3600.46|3600.46|3557.03|3557.03|3601.14|3601.14|3533.14|3533.14|0
1584003600000|2020-03-12 09:00:00|3556.03|3556.03|3590.73|3590.73|3598.45|3598.45|3551.94|3551.94|0
1584007200000|2020-03-12 10:00:00|3590.39|3590.39|3647.29|3647.29|3647.29|3647.29|3586.94|3586.94|0
1584010800000|2020-03-12 11:00:00|3648.28|3648.28|3620.23|3620.23|3657.07|3657.07|3608.86|3608.86|0
1584014400000|2020-03-12 12:00:00|3618.99|3618.99|3587.04|3587.04|3633.09|3633.09|3574.88|3574.88|0
1584018000000|2020-03-12 13:00:00|3585.06|3585.06|3537.45|3537.45|3585.5|3585.5|3488.16|3488.16|0
1584021600000|2020-03-12 14:00:00|3537.91|3537.91|3449.66|3449.66|3537.91|3537.91|3435.67|3435.67|0
1584025200000|2020-03-12 15:00:00|3448.66|3448.66|3452.34|3452.34|3475.16|3475.16|3417.12|3417.12|0
1584028800000|2020-03-12 16:00:00|3452.26|3452.26|3468.49|3468.49|3479.57|3479.57|3443.56|3443.56|0
1584086400000|2020-03-13 08:00:00|3635.37|3635.37|3592.26|3592.26|3635.85|3635.85|3546.63|3546.63|0
1584090000000|2020-03-13 09:00:00|3592.03|3592.03|3612.13|3612.13|3634.31|3634.31|3567.74|3567.74|0
1584093600000|2020-03-13 10:00:00|3613.12|3613.12|3669.95|3669.95|3678.56|3678.56|3613.12|3613.12|0
1584097200000|2020-03-13 11:00:00|3669.84|3669.84|3740.43|3740.43|3781.47|3781.47|3669.66|3669.66|0
1584100800000|2020-03-13 12:00:00|3745.39|3745.39|3692.62|3692.62|3758.73|3758.73|3686.57|3686.57|0
1584104400000|2020-03-13 13:00:00|3693.78|3693.78|3631.73|3631.73|3705.39|3705.39|3630.74|3630.74|0
1584108000000|2020-03-13 14:00:00|3631.81|3631.81|3604.43|3604.43|3686.97|3686.97|3588.76|3588.76|0
1584111600000|2020-03-13 15:00:00|3605.59|3605.59|3582.34|3582.34|3629.19|3629.19|3544.71|3544.71|0
1584115200000|2020-03-13 16:00:00|3582.12|3582.12|3556.75|3556.75|3583.95|3583.95|3548.59|3548.59|0
1584345600000|2020-03-16 08:00:00|3489.81|3489.81|3498.43|3498.43|3507.9|3507.9|3436.19|3436.19|0
1584349200000|2020-03-16 09:00:00|3497.97|3497.97|3488.53|3488.53|3534.71|3534.71|3470.22|3470.22|0
1584352800000|2020-03-16 10:00:00|3488.7|3488.7|3510.73|3510.73|3510.95|3510.95|3454.45|3454.45|0
1584356400000|2020-03-16 11:00:00|3511.37|3511.37|3518.92|3518.92|3553.91|3553.91|3511.37|3511.37|0
1584360000000|2020-03-16 12:00:00|3521.71|3521.71|3531.2|3531.2|3549.9|3549.9|3495.33|3495.33|0
1584363600000|2020-03-16 13:00:00|3532.59|3532.59|3567.25|3567.25|3576.31|3576.31|3517.11|3517.11|0
1584367200000|2020-03-16 14:00:00|3567.02|3567.02|3527.38|3527.38|3569.86|3569.86|3493.9|3493.9|0
1584370800000|2020-03-16 15:00:00|3528.54|3528.54|3517.08|3517.08|3617.28|3617.28|3501.77|3501.77|0
1584374400000|2020-03-16 16:00:00|3516.88|3516.88|3515.73|3515.73|3553.28|3553.28|3487.14|3487.14|0
1584432000000|2020-03-17 08:00:00|3663.77|3663.77|3547.94|3547.94|3663.77|3663.77|3528.18|3528.18|0
1584435600000|2020-03-17 09:00:00|3549.37|3549.37|3543.86|3543.86|3564.48|3564.48|3502.16|3502.16|0
1584439200000|2020-03-17 10:00:00|3544.31|3544.31|3607.66|3607.66|3613.23|3613.23|3544.31|3544.31|0
1584442800000|2020-03-17 11:00:00|3607.96|3607.96|3556.82|3556.82|3607.96|3607.96|3533.23|3533.23|0
1584446400000|2020-03-17 12:00:00|3557.27|3557.27|3584.33|3584.33|3595.75|3595.75|3554.92|3554.92|0
1584450000000|2020-03-17 13:00:00|3585.26|3585.26|3573.76|3573.76|3610.61|3610.61|3571.34|3571.34|0
1584453600000|2020-03-17 14:00:00|3573.45|3573.45|3624.21|3624.21|3634.99|3634.99|3567.25|3567.25|0
1584457200000|2020-03-17 15:00:00|3623.74|3623.74|3689.41|3689.41|3692.05|3692.05|3601.35|3601.35|0
1584460800000|2020-03-17 16:00:00|3689.18|3689.18|3731.45|3731.45|3735.13|3735.13|3689.18|3689.18|0
1584518400000|2020-03-18 08:00:00|3843.02|3843.02|3818.22|3818.22|3949.63|3949.63|3795.38|3795.38|0
1584522000000|2020-03-18 09:00:00|3818.45|3818.45|3776.97|3776.97|3825.16|3825.16|3753.26|3753.26|0
1584525600000|2020-03-18 10:00:00|3776.29|3776.29|3715.84|3715.84|3793.02|3793.02|3708.25|3708.25|0
1584529200000|2020-03-18 11:00:00|3715.28|3715.28|3764.01|3764.01|3794.52|3794.52|3702.04|3702.04|0
1584532800000|2020-03-18 12:00:00|3764.12|3764.12|3812.19|3812.19|3838.13|3838.13|3750.69|3750.69|0
1584536400000|2020-03-18 13:00:00|3813.18|3813.18|3931.17|3931.17|3951.67|3951.67|3801.75|3801.75|0
1584540000000|2020-03-18 14:00:00|3930.17|3930.17|3954.15|3954.15|3988.1|3988.1|3911.76|3911.76|0
1584543600000|2020-03-18 15:00:00|3953.16|3953.16|3942.78|3942.78|3954.09|3954.09|3903.56|3903.56|0
1584547200000|2020-03-18 16:00:00|3942.61|3942.61|3918.08|3918.08|3942.61|3942.61|3875.1|3875.1|0
1584604800000|2020-03-19 08:00:00|3878.82|3878.82|3858.15|3858.15|3925.86|3925.86|3841.63|3841.63|0
1584608400000|2020-03-19 09:00:00|3857.94|3857.94|3907.65|3907.65|3934.43|3934.43|3845.22|3845.22|0
1584612000000|2020-03-19 10:00:00|3907.48|3907.48|3870.82|3870.82|3934.08|3934.08|3860.33|3860.33|0
1584615600000|2020-03-19 11:00:00|3870.92|3870.92|3844.18|3844.18|3884.93|3884.93|3802.47|3802.47|0
1584619200000|2020-03-19 12:00:00|3849.06|3849.06|3810.72|3810.72|3863.25|3863.25|3758.93|3758.93|0
1584622800000|2020-03-19 13:00:00|3811.71|3811.71|3852.63|3852.63|3852.63|3852.63|3794.52|3794.52|0
1584626400000|2020-03-19 14:00:00|3852.73|3852.73|3891.97|3891.97|3909.59|3909.59|3836.4|3836.4|0
1584630000000|2020-03-19 15:00:00|3891.63|3891.63|3876.15|3876.15|3933.75|3933.75|3848.85|3848.85|0
1584633600000|2020-03-19 16:00:00|3877.08|3877.08|3846.23|3846.23|3882.87|3882.87|3802.82|3802.82|0
1584691200000|2020-03-20 08:00:00|3948.64|3948.64|3812.61|3812.61|3948.64|3948.64|3775.44|3775.44|0
1584694800000|2020-03-20 09:00:00|3807.65|3807.65|3832.94|3832.94|3859.37|3859.37|3799.04|3799.04|0
1584698400000|2020-03-20 10:00:00|3831.55|3831.55|3853.98|3853.98|3853.98|3853.98|3789.33|3789.33|0
1584702000000|2020-03-20 11:00:00|3854.15|3854.15|3789.15|3789.15|3855.09|3855.09|3756.7|3756.7|0
1584705600000|2020-03-20 12:00:00|3788.85|3788.85|3778.24|3778.24|3800.79|3800.79|3744.64|3744.64|0
1584709200000|2020-03-20 13:00:00|3780.22|3780.22|3763.51|3763.51|3798.61|3798.61|3752.84|3752.84|0
1584712800000|2020-03-20 14:00:00|3763.31|3763.31|3732.22|3732.22|3775.76|3775.76|3717.06|3717.06|0
1584716400000|2020-03-20 15:00:00|3732.92|3732.92|3720.94|3720.94|3752.07|3752.07|3629.83|3629.83|0
1584720000000|2020-03-20 16:00:00|3721.27|3721.27|3671.05|3671.05|3726.23|3726.23|3659.77|3659.77|0
1584950400000|2020-03-23 08:00:00|3516.35|3516.35|3627.37|3627.37|3758.69|3758.69|3480.6|3480.6|0
1584954000000|2020-03-23 09:00:00|3627.7|3627.7|3580.64|3580.64|3656.65|3656.65|3580.35|3580.35|0
1584957600000|2020-03-23 10:00:00|3580.48|3580.48|3623.64|3623.64|3645.65|3645.65|3574.76|3574.76|0
1584961200000|2020-03-23 11:00:00|3624.64|3624.64|3566.52|3566.52|3626.43|3626.43|3559.92|3559.92|0
1584964800000|2020-03-23 12:00:00|3567.13|3567.13|3583.91|3583.91|3693.36|3693.36|3564.98|3564.98|0
1584968400000|2020-03-23 13:00:00|3583.57|3583.57|3602.23|3602.23|3606.26|3606.26|3537.3|3537.3|0
1584972000000|2020-03-23 14:00:00|3602.34|3602.34|3513.17|3513.17|3604.11|3604.11|3507.86|3507.86|0
1584975600000|2020-03-23 15:00:00|3513.33|3513.33|3495.94|3495.94|3521.15|3521.15|3461.7|3461.7|0
1584979200000|2020-03-23 16:00:00|3494.95|3494.95|3496.45|3496.45|3514.11|3514.11|3482.28|3482.28|0
1585036800000|2020-03-24 08:00:00|3649.88|3649.88|3643.04|3643.04|3667.1|3667.1|3593.12|3593.12|0
1585040400000|2020-03-24 09:00:00|3642.45|3642.45|3617.65|3617.65|3644.09|3644.09|3563.36|3563.36|0
1585044000000|2020-03-24 10:00:00|3615.66|3615.66|3581.1|3581.1|3625.63|3625.63|3568.53|3568.53|0
1585047600000|2020-03-24 11:00:00|3581.21|3581.21|3538.78|3538.78|3585.57|3585.57|3536.87|3536.87|0
1585051200000|2020-03-24 12:00:00|3533.82|3533.82|3559.31|3559.31|3597.35|3597.35|3532.22|3532.22|0
1585054800000|2020-03-24 13:00:00|3560.93|3560.93|3524.57|3524.57|3563.22|3563.22|3514.4|3514.4|0
1585058400000|2020-03-24 14:00:00|3523.57|3523.57|3520.61|3520.61|3533.14|3533.14|3498.41|3498.41|0
1585062000000|2020-03-24 15:00:00|3520.04|3520.04|3560.69|3560.69|3596.96|3596.96|3519.7|3519.7|0
1585065600000|2020-03-24 16:00:00|3563.14|3563.14|3572.15|3572.15|3575.11|3575.11|3558.31|3558.31|0
1585123200000|2020-03-25 08:00:00|3622.02|3622.02|3657.89|3657.89|3704.74|3704.74|3602.44|3602.44|0
1585126800000|2020-03-25 09:00:00|3659.87|3659.87|3683.8|3683.8|3684.43|3684.43|3629.26|3629.26|0
1585130400000|2020-03-25 10:00:00|3678.84|3678.84|3595.1|3595.1|3686.96|3686.96|3585.55|3585.55|0
1585134000000|2020-03-25 11:00:00|3595.3|3595.3|3660.65|3660.65|3660.65|3660.65|3594.35|3594.35|0
1585137600000|2020-03-25 12:00:00|3652.7|3652.7|3597.26|3597.26|3653.9|3653.9|3584.18|3584.18|0
1585141200000|2020-03-25 13:00:00|3597.59|3597.59|3569.76|3569.76|3614.99|3614.99|3568.87|3568.87|0
1585144800000|2020-03-25 14:00:00|3567.78|3567.78|3587.3|3587.3|3591.01|3591.01|3550.55|3550.55|0
1585148400000|2020-03-25 15:00:00|3585.45|3585.45|3613.08|3613.08|3626.65|3626.65|3575.99|3575.99|0
1585152000000|2020-03-25 16:00:00|3613.78|3613.78|3655.38|3655.38|3660.53|3660.53|3612.32|3612.32|0
1585209600000|2020-03-26 08:00:00|3637.54|3637.54|3674.74|3674.74|3680.13|3680.13|3603.46|3603.46|0
1585213200000|2020-03-26 09:00:00|3673.81|3673.81|3663.55|3663.55|3678.34|3678.34|3635.51|3635.51|0
1585216800000|2020-03-26 10:00:00|3663.67|3663.67|3706.65|3706.65|3710.25|3710.25|3641.03|3641.03|0
1585220400000|2020-03-26 11:00:00|3706.19|3706.19|3703.4|3703.4|3718.5|3718.5|3688.04|3688.04|0
1585224000000|2020-03-26 12:00:00|3705.94|3705.94|3696.19|3696.19|3709.35|3709.35|3680.36|3680.36|0
1585227600000|2020-03-26 13:00:00|3695.5|3695.5|3702.43|3702.43|3712.06|3712.06|3682.14|3682.14|0
1585231200000|2020-03-26 14:00:00|3702.93|3702.93|3710.38|3710.38|3729.29|3729.29|3692.24|3692.24|0
1585234800000|2020-03-26 15:00:00|3714.28|3714.28|3730.04|3730.04|3742.7|3742.7|3698|3698|0
1585238400000|2020-03-26 16:00:00|3733.19|3733.19|3763.88|3763.88|3774.22|3774.22|3726.65|3726.65|0
1585296000000|2020-03-27 08:00:00|3748.12|3748.12|3724.2|3724.2|3758.4|3758.4|3716.87|3716.87|0
1585299600000|2020-03-27 09:00:00|3725.19|3725.19|3757.11|3757.11|3760.84|3760.84|3711.29|3711.29|0
1585303200000|2020-03-27 10:00:00|3756.89|3756.89|3747.03|3747.03|3771.05|3771.05|3747.03|3747.03|0
1585306800000|2020-03-27 11:00:00|3748.02|3748.02|3746.39|3746.39|3785.43|3785.43|3735.11|3735.11|0
1585310400000|2020-03-27 12:00:00|3742.42|3742.42|3680.56|3680.56|3749.62|3749.62|3668.83|3668.83|0
1585314000000|2020-03-27 13:00:00|3679.86|3679.86|3697.59|3697.59|3705.88|3705.88|3670.55|3670.55|0
1585317600000|2020-03-27 14:00:00|3696.89|3696.89|3693.1|3693.1|3701.81|3701.81|3672.91|3672.91|0
1585321200000|2020-03-27 15:00:00|3692.77|3692.77|3765.84|3765.84|3775.39|3775.39|3692.6|3692.6|0
1585324800000|2020-03-27 16:00:00|3766.29|3766.29|3790.91|3790.91|3793.34|3793.34|3760.68|3760.68|0
1585551600000|2020-03-30 07:00:00|3773.81|3773.81|3726.93|3726.93|3798.23|3798.23|3723.74|3723.74|0
1585555200000|2020-03-30 08:00:00|3727.1|3727.1|3750.45|3750.45|3785.46|3785.46|3725.78|3725.78|0
1585558800000|2020-03-30 09:00:00|3750.62|3750.62|3755.93|3755.93|3793.4|3793.4|3742.74|3742.74|0
1585562400000|2020-03-30 10:00:00|3756.92|3756.92|3777.08|3777.08|3798.57|3798.57|3756.92|3756.92|0
1585566000000|2020-03-30 11:00:00|3777.39|3777.39|3769.63|3769.63|3787.48|3787.48|3758.45|3758.45|0
1585569600000|2020-03-30 12:00:00|3770.62|3770.62|3802.92|3802.92|3816.12|3816.12|3770.39|3770.39|0
1585573200000|2020-03-30 13:00:00|3803.25|3803.25|3802.27|3802.27|3815.05|3815.05|3791.94|3791.94|0
1585576800000|2020-03-30 14:00:00|3802.49|3802.49|3813.68|3813.68|3814.73|3814.73|3801.41|3801.41|0
1585580400000|2020-03-30 15:00:00|3812.68|3812.68|3836.33|3836.33|3837.85|3837.85|3812.38|3812.38|0
1585638000000|2020-03-31 07:00:00|3857.01|3857.01|3835.28|3835.28|3865.14|3865.14|3827.09|3827.09|0
1585641600000|2020-03-31 08:00:00|3835.39|3835.39|3805.31|3805.31|3860.61|3860.61|3804.32|3804.32|0
1585645200000|2020-03-31 09:00:00|3806.31|3806.31|3798.98|3798.98|3810.75|3810.75|3793|3793|0
1585648800000|2020-03-31 10:00:00|3798.76|3798.76|3760.98|3760.98|3798.87|3798.87|3752.57|3752.57|0
1585652400000|2020-03-31 11:00:00|3761.08|3761.08|3748.28|3748.28|3764.29|3764.29|3735.56|3735.56|0
1585656000000|2020-03-31 12:00:00|3748.39|3748.39|3726.08|3726.08|3754.23|3754.23|3692.84|3692.84|0
1585659600000|2020-03-31 13:00:00|3726.77|3726.77|3695.32|3695.32|3740.83|3740.83|3679.54|3679.54|0
1585663200000|2020-03-31 14:00:00|3696.31|3696.31|3722.84|3722.84|3725.41|3725.41|3692.72|3692.72|0
1585666800000|2020-03-31 15:00:00|3722.74|3722.74|3770.77|3770.77|3770.77|3770.77|3718.85|3718.85|0
1585724400000|2020-04-01 07:00:00|3683.74|3683.74|3629.55|3629.55|3709.01|3709.01|3613.25|3613.25|0
1585728000000|2020-04-01 08:00:00|3629.32|3629.32|3672.32|3672.32|3680.92|3680.92|3629.32|3629.32|0
1585731600000|2020-04-01 09:00:00|3672.79|3672.79|3678.69|3678.69|3688.31|3688.31|3660.93|3660.93|0
1585735200000|2020-04-01 10:00:00|3677.76|3677.76|3683.33|3683.33|3696.78|3696.78|3655.79|3655.79|0
1585738800000|2020-04-01 11:00:00|3681.94|3681.94|3700.34|3700.34|3702.2|3702.2|3673.73|3673.73|0
1585742400000|2020-04-01 12:00:00|3700.79|3700.79|3704.76|3704.76|3710.12|3710.12|3695.07|3695.07|0
1585746000000|2020-04-01 13:00:00|3705.23|3705.23|3724.89|3724.89|3730.6|3730.6|3693.56|3693.56|0
1585749600000|2020-04-01 14:00:00|3725|3725|3755.69|3755.69|3761.04|3761.04|3717.15|3717.15|0
1585753200000|2020-04-01 15:00:00|3756.03|3756.03|3736.61|3736.61|3782.54|3782.54|3735.57|3735.57|0
1585810800000|2020-04-02 07:00:00|3761.3|3761.3|3744.1|3744.1|3777.92|3777.92|3725.69|3725.69|0
1585814400000|2020-04-02 08:00:00|3744.61|3744.61|3725.8|3725.8|3747.99|3747.99|3707.81|3707.81|0
1585818000000|2020-04-02 09:00:00|3725.63|3725.63|3705.41|3705.41|3739.56|3739.56|3700.48|3700.48|0
1585821600000|2020-04-02 10:00:00|3705.75|3705.75|3736.61|3736.61|3736.61|3736.61|3699.82|3699.82|0
1585825200000|2020-04-02 11:00:00|3747.29|3747.29|3733.41|3733.41|3749.27|3749.27|3715.62|3715.62|0
1585828800000|2020-04-02 12:00:00|3733.52|3733.52|3720.12|3720.12|3741.82|3741.82|3715.92|3715.92|0
1585832400000|2020-04-02 13:00:00|3719.13|3719.13|3719.63|3719.63|3742.59|3742.59|3699.89|3699.89|0
1585836000000|2020-04-02 14:00:00|3719.75|3719.75|3701.28|3701.28|3746.35|3746.35|3700.6|3700.6|0
1585839600000|2020-04-02 15:00:00|3701.4|3701.4|3677.4|3677.4|3705.33|3705.33|3673.41|3673.41|0
1585897200000|2020-04-03 07:00:00|3649.71|3649.71|3666.21|3666.21|3686.43|3686.43|3633.77|3633.77|0
1585900800000|2020-04-03 08:00:00|3665.87|3665.87|3673.2|3673.2|3680.71|3680.71|3659.2|3659.2|0
1585904400000|2020-04-03 09:00:00|3674.53|3674.53|3667.03|3667.03|3677.78|3677.78|3659.75|3659.75|0
1585908000000|2020-04-03 10:00:00|3668.02|3668.02|3679.25|3679.25|3681.76|3681.76|3663.62|3663.62|0
1585911600000|2020-04-03 11:00:00|3678.42|3678.42|3695.83|3695.83|3699.77|3699.77|3665.22|3665.22|0
1585915200000|2020-04-03 12:00:00|3695.12|3695.12|3715.23|3715.23|3716.22|3716.22|3682.13|3682.13|0
1585918800000|2020-04-03 13:00:00|3714.89|3714.89|3726.29|3726.29|3730.02|3730.02|3699.79|3699.79|0
1585922400000|2020-04-03 14:00:00|3726.41|3726.41|3771.97|3771.97|3778|3778|3726.41|3726.41|0
1585926000000|2020-04-03 15:00:00|3772.67|3772.67|3775.95|3775.95|3782.25|3782.25|3770.16|3770.16|0
1586156400000|2020-04-06 07:00:00|3852.7|3852.7|3813.73|3813.73|3857.59|3857.59|3804.43|3804.43|0
1586160000000|2020-04-06 08:00:00|3813.07|3813.07|3778.92|3778.92|3813.33|3813.33|3777.01|3777.01|0
1586163600000|2020-04-06 09:00:00|3779.15|3779.15|3804.53|3804.53|3804.53|3804.53|3769.33|3769.33|0
1586167200000|2020-04-06 10:00:00|3805.19|3805.19|3791.68|3791.68|3809.05|3809.05|3786.28|3786.28|0
1586170800000|2020-04-06 11:00:00|3792.02|3792.02|3812.46|3812.46|3813.25|3813.25|3774.19|3774.19|0
1586174400000|2020-04-06 12:00:00|3812.13|3812.13|3832.52|3832.52|3839.8|3839.8|3798.76|3798.76|0
1586178000000|2020-04-06 13:00:00|3832.29|3832.29|3810.88|3810.88|3833.1|3833.1|3810.59|3810.59|0
1586181600000|2020-04-06 14:00:00|3811.05|3811.05|3783.78|3783.78|3814.49|3814.49|3770.93|3770.93|0
1586185200000|2020-04-06 15:00:00|3784.24|3784.24|3790.41|3790.41|3793.97|3793.97|3769.34|3769.34|0
1586242800000|2020-04-07 07:00:00|3837.9|3837.9|3766.44|3766.44|3838.89|3838.89|3760.88|3760.88|0
1586246400000|2020-04-07 08:00:00|3765.45|3765.45|3756.46|3756.46|3786.16|3786.16|3752.94|3752.94|0
1586250000000|2020-04-07 09:00:00|3756.3|3756.3|3788.03|3788.03|3788.03|3788.03|3756.1|3756.1|0
1586253600000|2020-04-07 10:00:00|3790.02|3790.02|3810.82|3810.82|3813.55|3813.55|3785.31|3785.31|0
1586257200000|2020-04-07 11:00:00|3810.93|3810.93|3813.14|3813.14|3819.75|3819.75|3800.26|3800.26|0
1586260800000|2020-04-07 12:00:00|3813.64|3813.64|3816.03|3816.03|3823.99|3823.99|3801.45|3801.45|0
1586264400000|2020-04-07 13:00:00|3815.47|3815.47|3809.14|3809.14|3833.8|3833.8|3809.14|3809.14|0
1586268000000|2020-04-07 14:00:00|3809.04|3809.04|3764.72|3764.72|3809.83|3809.83|3750.88|3750.88|0
1586271600000|2020-04-07 15:00:00|3764.55|3764.55|3773.39|3773.39|3773.75|3773.75|3750.44|3750.44|0
1586329200000|2020-04-08 07:00:00|3657.82|3657.82|3690.36|3690.36|3711.58|3711.58|3639.73|3639.73|0
1586332800000|2020-04-08 08:00:00|3686.39|3686.39|3667.68|3667.68|3703.58|3703.58|3656.44|3656.44|0
1586336400000|2020-04-08 09:00:00|3667.76|3667.76|3645.23|3645.23|3689.54|3689.54|3645.23|3645.23|0
1586340000000|2020-04-08 10:00:00|3645.46|3645.46|3658.06|3658.06|3668.03|3668.03|3629.96|3629.96|0
1586343600000|2020-04-08 11:00:00|3658.97|3658.97|3655.37|3655.37|3675.03|3675.03|3644.17|3644.17|0
1586347200000|2020-04-08 12:00:00|3658.34|3658.34|3656.35|3656.35|3663.96|3663.96|3645.5|3645.5|0
1586350800000|2020-04-08 13:00:00|3656.27|3656.27|3689.85|3689.85|3721.89|3721.89|3651.43|3651.43|0
1586354400000|2020-04-08 14:00:00|3687.86|3687.86|3755.38|3755.38|3756.25|3756.25|3687.48|3687.48|0
1586358000000|2020-04-08 15:00:00|3755.3|3755.3|3753.23|3753.23|3764.38|3764.38|3735.33|3735.33|0
1586415600000|2020-04-09 07:00:00|3789.97|3789.97|3801.98|3801.98|3826.25|3826.25|3786.58|3786.58|0
1586419200000|2020-04-09 08:00:00|3802.81|3802.81|3781.8|3781.8|3817.56|3817.56|3781.13|3781.13|0
1586422800000|2020-04-09 09:00:00|3781.72|3781.72|3773.95|3773.95|3790.82|3790.82|3762.34|3762.34|0
1586426400000|2020-04-09 10:00:00|3773.49|3773.49|3812.46|3812.46|3812.46|3812.46|3773.25|3773.25|0
1586430000000|2020-04-09 11:00:00|3813.46|3813.46|3840.01|3840.01|3869.79|3869.79|3808.8|3808.8|0
1586433600000|2020-04-09 12:00:00|3840.09|3840.09|3844.79|3844.79|3849.59|3849.59|3807.02|3807.02|0
1586437200000|2020-04-09 13:00:00|3845.79|3845.79|3854.48|3854.48|3863.5|3863.5|3830.48|3830.48|0
1586440800000|2020-04-09 14:00:00|3853.49|3853.49|3871.32|3871.32|3897.13|3897.13|3833.62|3833.62|0
1586444400000|2020-04-09 15:00:00|3870.98|3870.98|3874.88|3874.88|3883.58|3883.58|3845.69|3845.69|0
1586847600000|2020-04-14 07:00:00|3879.42|3879.42|3876.97|3876.97|3883.87|3883.87|3847.59|3847.59|0
1586851200000|2020-04-14 08:00:00|3878.14|3878.14|3880.47|3880.47|3886.41|3886.41|3864.67|3864.67|0
1586854800000|2020-04-14 09:00:00|3880.24|3880.24|3889.65|3889.65|3895.1|3895.1|3875.52|3875.52|0
1586858400000|2020-04-14 10:00:00|3887.66|3887.66|3898.86|3898.86|3898.94|3898.94|3877.98|3877.98|0
1586862000000|2020-04-14 11:00:00|3900.36|3900.36|3921.02|3921.02|3926.78|3926.78|3893.68|3893.68|0
1586865600000|2020-04-14 12:00:00|3921.19|3921.19|3943.95|3943.95|3952.62|3952.62|3920.93|3920.93|0
1586869200000|2020-04-14 13:00:00|3943.83|3943.83|3953.1|3953.1|3977.15|3977.15|3942.15|3942.15|0
1586872800000|2020-04-14 14:00:00|3952.63|3952.63|3950.4|3950.4|3982.68|3982.68|3946.03|3946.03|0
1586876400000|2020-04-14 15:00:00|3948.41|3948.41|3950.87|3950.87|3961.17|3961.17|3945.33|3945.33|0
1586934000000|2020-04-15 07:00:00|3976.67|3976.67|3971.15|3971.15|3991.56|3991.56|3965.29|3965.29|0
1586937600000|2020-04-15 08:00:00|3971.37|3971.37|3969.34|3969.34|4003.74|4003.74|3955.36|3955.36|0
1586941200000|2020-04-15 09:00:00|3968.88|3968.88|3979.98|3979.98|3984.47|3984.47|3951.16|3951.16|0
1586944800000|2020-04-15 10:00:00|3979.75|3979.75|3953.99|3953.99|3988.35|3988.35|3948.82|3948.82|0
1586948400000|2020-04-15 11:00:00|3952.24|3952.24|3951.44|3951.44|3967.72|3967.72|3942.18|3942.18|0
1586952000000|2020-04-15 12:00:00|3950.45|3950.45|3933.28|3933.28|3960.92|3960.92|3930.24|3930.24|0
1586955600000|2020-04-15 13:00:00|3933.11|3933.11|3949.64|3949.64|3951.19|3951.19|3927.24|3927.24|0
1586959200000|2020-04-15 14:00:00|3949.41|3949.41|3962.32|3962.32|3966.65|3966.65|3937.1|3937.1|0
1586962800000|2020-04-15 15:00:00|3961.33|3961.33|3950.61|3950.61|3961.4|3961.4|3944.73|3944.73|0
1587020400000|2020-04-16 07:00:00|3942.28|3942.28|3954.12|3954.12|3964.93|3964.93|3941.22|3941.22|0
1587024000000|2020-04-16 08:00:00|3954.35|3954.35|3967.24|3967.24|3989.05|3989.05|3952.36|3952.36|0
1587027600000|2020-04-16 09:00:00|3967.44|3967.44|3970.17|3970.17|3970.59|3970.59|3949.92|3949.92|0
1587031200000|2020-04-16 10:00:00|3970.07|3970.07|4010.04|4010.04|4010.04|4010.04|3964.2|3964.2|0
1587034800000|2020-04-16 11:00:00|4012.36|4012.36|4017.14|4017.14|4023.21|4023.21|4001.16|4001.16|0
1587038400000|2020-04-16 12:00:00|4017.25|4017.25|4020.73|4020.73|4041.64|4041.64|4017.25|4017.25|0
1587042000000|2020-04-16 13:00:00|4020.26|4020.26|4013.36|4013.36|4045.88|4045.88|4012.21|4012.21|0
1587045600000|2020-04-16 14:00:00|4013.6|4013.6|4003.47|4003.47|4018.68|4018.68|3995.2|3995.2|0
1587049200000|2020-04-16 15:00:00|4003.59|4003.59|4002.31|4002.31|4014.02|4014.02|3988.55|3988.55|0
1587106800000|2020-04-17 07:00:00|4033.11|4033.11|3993.61|3993.61|4050.37|4050.37|3993.61|3993.61|0
1587110400000|2020-04-17 08:00:00|3993.5|3993.5|3988.67|3988.67|3996.36|3996.36|3969.85|3969.85|0
1587114000000|2020-04-17 09:00:00|3986.68|3986.68|4004.91|4004.91|4020.38|4020.38|3981.25|3981.25|0
1587117600000|2020-04-17 10:00:00|4004.75|4004.75|4028.96|4028.96|4029.16|4029.16|4003.18|4003.18|0
1587121200000|2020-04-17 11:00:00|4028.86|4028.86|4030.99|4030.99|4038.68|4038.68|4020.11|4020.11|0
1587124800000|2020-04-17 12:00:00|4031.09|4031.09|4012.01|4012.01|4036.67|4036.67|4006.91|4006.91|0
1587128400000|2020-04-17 13:00:00|4011.68|4011.68|4007.2|4007.2|4025.03|4025.03|3993.27|3993.27|0
1587132000000|2020-04-17 14:00:00|4008.19|4008.19|4021.19|4021.19|4023.53|4023.53|4002.65|4002.65|0
1587135600000|2020-04-17 15:00:00|4021.66|4021.66|4004.66|4004.66|4028.63|4028.63|3988.32|3988.32|0
1587366000000|2020-04-20 07:00:00|4026.05|4026.05|4037.57|4037.57|4039.12|4039.12|4015.31|4015.31|0
1587369600000|2020-04-20 08:00:00|4037.68|4037.68|4022.84|4022.84|4040.99|4040.99|4016.9|4016.9|0
1587373200000|2020-04-20 09:00:00|4023.07|4023.07|4010.47|4010.47|4032.74|4032.74|4008.01|4008.01|0
1587376800000|2020-04-20 10:00:00|4010.58|4010.58|4007.57|4007.57|4011.03|4011.03|3994.54|3994.54|0
1587380400000|2020-04-20 11:00:00|4008.5|4008.5|3987.39|3987.39|4015.28|4015.28|3985.41|3985.41|0
1587384000000|2020-04-20 12:00:00|3987.49|3987.49|4000.4|4000.4|4005.2|4005.2|3985.77|3985.77|0
1587387600000|2020-04-20 13:00:00|4001.39|4001.39|3993.86|3993.86|4015.87|4015.87|3988.81|3988.81|0
1587391200000|2020-04-20 14:00:00|3994.31|3994.31|3973.68|3973.68|4009.37|4009.37|3971.5|3971.5|0
1587394800000|2020-04-20 15:00:00|3973.6|3973.6|3994.2|3994.2|4015.79|4015.79|3973.6|3973.6|0
1587452400000|2020-04-21 07:00:00|3997.35|3997.35|4004.31|4004.31|4013.05|4013.05|3996.36|3996.36|0
1587456000000|2020-04-21 08:00:00|4004.81|4004.81|4018.93|4018.93|4035.85|4035.85|4004.81|4004.81|0
1587459600000|2020-04-21 09:00:00|4018.76|4018.76|4025.91|4025.91|4032.68|4032.68|4010.17|4010.17|0
1587463200000|2020-04-21 10:00:00|4025.8|4025.8|4030.45|4030.45|4041.92|4041.92|4018.02|4018.02|0
1587466800000|2020-04-21 11:00:00|4029.95|4029.95|4027.69|4027.69|4040.38|4040.38|4024.86|4024.86|0
1587470400000|2020-04-21 12:00:00|4026.78|4026.78|4028.25|4028.25|4037.41|4037.41|4022.2|4022.2|0
1587474000000|2020-04-21 13:00:00|4028.08|4028.08|4029.57|4029.57|4040.99|4040.99|4021.19|4021.19|0
1587477600000|2020-04-21 14:00:00|4031.26|4031.26|4037.55|4037.55|4054.17|4054.17|4022.83|4022.83|0
1587481200000|2020-04-21 15:00:00|4037.32|4037.32|4005.16|4005.16|4037.32|4037.32|4003.47|4003.47|0
1587538800000|2020-04-22 07:00:00|4023.05|4023.05|4015.87|4015.87|4024.08|4024.08|4007.91|4007.91|0
1587542400000|2020-04-22 08:00:00|4014.88|4014.88|4027.11|4027.11|4027.11|4027.11|4012.01|4012.01|0
1587546000000|2020-04-22 09:00:00|4029.1|4029.1|4016.97|4016.97|4033.28|4033.28|4008.84|4008.84|0
1587549600000|2020-04-22 10:00:00|4016.85|4016.85|4037.75|4037.75|4038.44|4038.44|4009.45|4009.45|0
1587553200000|2020-04-22 11:00:00|4037.24|4037.24|4042.78|4042.78|4048.13|4048.13|4032.55|4032.55|0
1587556800000|2020-04-22 12:00:00|4042.45|4042.45|4056.37|4056.37|4063.23|4063.23|4041.06|4041.06|0
1587560400000|2020-04-22 13:00:00|4056.6|4056.6|4046.15|4046.15|4060.7|4060.7|4037.83|4037.83|0
1587564000000|2020-04-22 14:00:00|4046.32|4046.32|4069.74|4069.74|4069.74|4069.74|4045.67|4045.67|0
1587567600000|2020-04-22 15:00:00|4068.52|4068.52|4080.76|4080.76|4087.97|4087.97|4065.84|4065.84|0
1587625200000|2020-04-23 07:00:00|4055.47|4055.47|4035.71|4035.71|4057.62|4057.62|4026.11|4026.11|0
1587628800000|2020-04-23 08:00:00|4036.17|4036.17|4014.54|4014.54|4046.77|4046.77|4012.81|4012.81|0
1587632400000|2020-04-23 09:00:00|4012.22|4012.22|4009.49|4009.49|4023.88|4023.88|4004.48|4004.48|0
1587636000000|2020-04-23 10:00:00|4010.48|4010.48|4001.46|4001.46|4020.78|4020.78|4001.46|4001.46|0
1587639600000|2020-04-23 11:00:00|4000.07|4000.07|4005.82|4005.82|4015.52|4015.52|4000.07|4000.07|0
1587643200000|2020-04-23 12:00:00|4005.71|4005.71|4004.06|4004.06|4008.3|4008.3|3996.88|3996.88|0
1587646800000|2020-04-23 13:00:00|4005.05|4005.05|3999.93|3999.93|4022.83|4022.83|3994.44|3994.44|0
1587650400000|2020-04-23 14:00:00|3999.82|3999.82|4001.44|4001.44|4002.37|4002.37|3983.52|3983.52|0
1587654000000|2020-04-23 15:00:00|4001.61|4001.61|3997.58|3997.58|4008.96|4008.96|3991.2|3991.2|0
1587711600000|2020-04-24 07:00:00|4010.99|4010.99|4008.92|4008.92|4020.95|4020.95|4004.2|4004.2|0
1587715200000|2020-04-24 08:00:00|4008.81|4008.81|3998.67|3998.67|4015.14|4015.14|3994.35|3994.35|0
1587718800000|2020-04-24 09:00:00|3999.66|3999.66|3985.78|3985.78|4004.08|4004.08|3985.78|3985.78|0
1587722400000|2020-04-24 10:00:00|3986.77|3986.77|4004.07|4004.07|4004.07|4004.07|3982.95|3982.95|0
1587726000000|2020-04-24 11:00:00|4005.2|4005.2|3998.03|3998.03|4005.63|4005.63|3989.29|3989.29|0
1587729600000|2020-04-24 12:00:00|3998.26|3998.26|3999.63|3999.63|4009.27|4009.27|3989.83|3989.83|0
1587733200000|2020-04-24 13:00:00|4000.16|4000.16|4003.1|4003.1|4009.99|4009.99|3996.26|3996.26|0
1587736800000|2020-04-24 14:00:00|4003.57|4003.57|4025.26|4025.26|4025.26|4025.26|3999.51|3999.51|0
1587740400000|2020-04-24 15:00:00|4025.16|4025.16|4022.98|4022.98|4031.87|4031.87|4017.32|4017.32|0
1587970800000|2020-04-27 07:00:00|4046.91|4046.91|4032.69|4032.69|4053.53|4053.53|4023.1|4023.1|0
1587974400000|2020-04-27 08:00:00|4032.44|4032.44|4012.48|4012.48|4034.66|4034.66|4002.48|4002.48|0
1587978000000|2020-04-27 09:00:00|4011.49|4011.49|4012.86|4012.86|4026.01|4026.01|4010.59|4010.59|0
1587981600000|2020-04-27 10:00:00|4012.36|4012.36|4019.89|4019.89|4022.34|4022.34|4007.2|4007.2|0
1587985200000|2020-04-27 11:00:00|4022.9|4022.9|4027.83|4027.83|4031.07|4031.07|4019.82|4019.82|0
1587988800000|2020-04-27 12:00:00|4028.52|4028.52|4018.25|4018.25|4030.04|4030.04|4015.23|4015.23|0
1587992400000|2020-04-27 13:00:00|4019.24|4019.24|4018.68|4018.68|4025.6|4025.6|4015.78|4015.78|0
1587996000000|2020-04-27 14:00:00|4018.85|4018.85|4021.54|4021.54|4038.54|4038.54|4016.01|4016.01|0
1587999600000|2020-04-27 15:00:00|4021.77|4021.77|4040.74|4040.74|4043.04|4043.04|4020.05|4020.05|0
1588057200000|2020-04-28 07:00:00|4003.35|4003.35|3992.98|3992.98|4008.79|4008.79|3986.84|3986.84|0
1588060800000|2020-04-28 08:00:00|3993.97|3993.97|4017.22|4017.22|4025.1|4025.1|3990.96|3990.96|0
1588064400000|2020-04-28 09:00:00|4017.79|4017.79|4059.64|4059.64|4060.01|4060.01|4017.79|4017.79|0
1588068000000|2020-04-28 10:00:00|4059.41|4059.41|4072.82|4072.82|4082.77|4082.77|4058.23|4058.23|0
1588071600000|2020-04-28 11:00:00|4072.51|4072.51|4070.62|4070.62|4086.16|4086.16|4066.25|4066.25|0
1588075200000|2020-04-28 12:00:00|4070.86|4070.86|4061.96|4061.96|4074.94|4074.94|4053.22|4053.22|0
1588078800000|2020-04-28 13:00:00|4062.37|4062.37|4059.79|4059.79|4080.22|4080.22|4059.79|4059.79|0
1588082400000|2020-04-28 14:00:00|4060.01|4060.01|4049.49|4049.49|4071.64|4071.64|4047.13|4047.13|0
1588086000000|2020-04-28 15:00:00|4049.72|4049.72|4048.32|4048.32|4051.18|4051.18|4037.9|4037.9|0
1588143600000|2020-04-29 07:00:00|4037.09|4037.09|4058.16|4058.16|4059.43|4059.43|4027.61|4027.61|0
1588147200000|2020-04-29 08:00:00|4057.7|4057.7|4064.95|4064.95|4066.72|4066.72|4042.2|4042.2|0
1588150800000|2020-04-29 09:00:00|4065.94|4065.94|4065.06|4065.06|4078.55|4078.55|4050.12|4050.12|0
1588154400000|2020-04-29 10:00:00|4065.23|4065.23|4074.46|4074.46|4074.46|4074.46|4060.72|4060.72|0
1588158000000|2020-04-29 11:00:00|4075.85|4075.85|4079.45|4079.45|4079.45|4079.45|4068.96|4068.96|0
1588161600000|2020-04-29 12:00:00|4078.46|4078.46|4092.95|4092.95|4094.56|4094.56|4066.63|4066.63|0
1588165200000|2020-04-29 13:00:00|4093.94|4093.94|4090.07|4090.07|4099.58|4099.58|4072.3|4072.3|0
1588168800000|2020-04-29 14:00:00|4090.18|4090.18|4103.5|4103.5|4108.93|4108.93|4087.53|4087.53|0
1588172400000|2020-04-29 15:00:00|4103.83|4103.83|4111.45|4111.45|4115.7|4115.7|4100.41|4100.41|0
1588230000000|2020-04-30 07:00:00|4100.33|4100.33|4080.84|4080.84|4123.91|4123.91|4077.48|4077.48|0
1588233600000|2020-04-30 08:00:00|4081.84|4081.84|4066.34|4066.34|4086.2|4086.2|4038.46|4038.46|0
1588237200000|2020-04-30 09:00:00|4067.34|4067.34|4060.11|4060.11|4071.9|4071.9|4057.01|4057.01|0
1588240800000|2020-04-30 10:00:00|4062.09|4062.09|4049.91|4049.91|4073.96|4073.96|4048.82|4048.82|0
1588244400000|2020-04-30 11:00:00|4049.58|4049.58|4053.2|4053.2|4064.73|4064.73|4037.17|4037.17|0
1588248000000|2020-04-30 12:00:00|4054.19|4054.19|4062.1|4062.1|4073.94|4073.94|4048.34|4048.34|0
1588251600000|2020-04-30 13:00:00|4062.21|4062.21|4040.14|4040.14|4064.91|4064.91|4038.46|4038.46|0
1588255200000|2020-04-30 14:00:00|4040.62|4040.62|4036.44|4036.44|4048.68|4048.68|4027.67|4027.67|0
1588258800000|2020-04-30 15:00:00|4036.55|4036.55|4018.94|4018.94|4044.31|4044.31|4018.94|4018.94|0
1588316400000|2020-05-01 07:00:00|3976|3976|3964.95|3964.95|3976.81|3976.81|3949.95|3949.95|0
1588320000000|2020-05-01 08:00:00|3965.03|3965.03|3978.23|3978.23|3982.51|3982.51|3957.92|3957.92|0
1588323600000|2020-05-01 09:00:00|3977.65|3977.65|3995.22|3995.22|4001.88|4001.88|3966.55|3966.55|0
1588327200000|2020-05-01 10:00:00|3994.23|3994.23|3984.4|3984.4|3997.65|3997.65|3978.09|3978.09|0
1588330800000|2020-05-01 11:00:00|3983.26|3983.26|3996.21|3996.21|3996.74|3996.74|3977.73|3977.73|0
1588334400000|2020-05-01 12:00:00|3996.31|3996.31|4001.26|4001.26|4011.55|4011.55|3996.31|3996.31|0
1588338000000|2020-05-01 13:00:00|4001.15|4001.15|3999.27|3999.27|4006.37|4006.37|3992.97|3992.97|0
1588341600000|2020-05-01 14:00:00|3999.96|3999.96|4007.11|4007.11|4014.42|4014.42|3994.98|3994.98|0
1588345200000|2020-05-01 15:00:00|4006.95|4006.95|3999.38|3999.38|4010.43|4010.43|3989.48|3989.48|0
1588575600000|2020-05-04 07:00:00|4040.91|4040.91|4033.83|4033.83|4052.37|4052.37|4015.97|4015.97|0
1588579200000|2020-05-04 08:00:00|4034.99|4034.99|4025.04|4025.04|4038.25|4038.25|4020.64|4020.64|0
1588582800000|2020-05-04 09:00:00|4024.95|4024.95|4037.98|4037.98|4037.98|4037.98|4016.66|4016.66|0
1588586400000|2020-05-04 10:00:00|4037.9|4037.9|4049.99|4049.99|4055.14|4055.14|4037.49|4037.49|0
1588590000000|2020-05-04 11:00:00|4052.97|4052.97|4022.49|4022.49|4052.97|4052.97|4022.29|4022.29|0
1588593600000|2020-05-04 12:00:00|4021.79|4021.79|3993.96|3993.96|4021.79|4021.79|3993.15|3993.15|0
1588597200000|2020-05-04 13:00:00|3994.65|3994.65|4010.41|4010.41|4030.03|4030.03|3989.55|3989.55|0
1588600800000|2020-05-04 14:00:00|4012.74|4012.74|4022.21|4022.21|4028.52|4028.52|3995.16|3995.16|0
1588604400000|2020-05-04 15:00:00|4022.32|4022.32|4013.73|4013.73|4028.41|4028.41|4010.12|4010.12|0
1588662000000|2020-05-05 07:00:00|4026.76|4026.76|4031.37|4031.37|4036.16|4036.16|4011.9|4011.9|0
1588665600000|2020-05-05 08:00:00|4031.14|4031.14|4019.36|4019.36|4036.83|4036.83|4011.9|4011.9|0
1588669200000|2020-05-05 09:00:00|4019.12|4019.12|4020.08|4020.08|4022.68|4022.68|4012.65|4012.65|0
1588672800000|2020-05-05 10:00:00|4019.84|4019.84|4021.61|4021.61|4027.9|4027.9|4016.55|4016.55|0
1588676400000|2020-05-05 11:00:00|4021.71|4021.71|4008.82|4008.82|4028.42|4028.42|4007.45|4007.45|0
1588680000000|2020-05-05 12:00:00|4009.05|4009.05|4018.27|4018.27|4019.72|4019.72|4002.07|4002.07|0
1588683600000|2020-05-05 13:00:00|4019.26|4019.26|4007.87|4007.87|4019.66|4019.66|4002.33|4002.33|0
1588687200000|2020-05-05 14:00:00|4009.5|4009.5|4002.71|4002.71|4027.14|4027.14|3997.96|3997.96|0
1588690800000|2020-05-05 15:00:00|4002.6|4002.6|4003.87|4003.87|4006.66|4006.66|3991.14|3991.14|0
1588748400000|2020-05-06 07:00:00|4004.81|4004.81|4011.43|4011.43|4032.82|4032.82|3999.87|3999.87|0
1588752000000|2020-05-06 08:00:00|4012.13|4012.13|4046.54|4046.54|4050.43|4050.43|4012.13|4012.13|0
1588755600000|2020-05-06 09:00:00|4046.78|4046.78|4032.43|4032.43|4055.05|4055.05|4021.05|4021.05|0
1588759200000|2020-05-06 10:00:00|4032.22|4032.22|4019.27|4019.27|4041.2|4041.2|4018.46|4018.46|0
1588762800000|2020-05-06 11:00:00|4018.59|4018.59|4017.14|4017.14|4024.45|4024.45|4012.56|4012.56|0
1588766400000|2020-05-06 12:00:00|4017.31|4017.31|4040.71|4040.71|4042.63|4042.63|4017.31|4017.31|0
1588770000000|2020-05-06 13:00:00|4040.48|4040.48|4043.06|4043.06|4047.51|4047.51|4034.16|4034.16|0
1588773600000|2020-05-06 14:00:00|4043.17|4043.17|4045.88|4045.88|4055.35|4055.35|4032.21|4032.21|0
1588777200000|2020-05-06 15:00:00|4046.11|4046.11|4040.37|4040.37|4048.29|4048.29|4033.65|4033.65|0
1588834800000|2020-05-07 07:00:00|4053.17|4053.17|4068.91|4068.91|4069.68|4069.68|4049.75|4049.75|0
1588838400000|2020-05-07 08:00:00|4069.9|4069.9|4081.89|4081.89|4088.21|4088.21|4065.26|4065.26|0
1588842000000|2020-05-07 09:00:00|4082.12|4082.12|4111.02|4111.02|4116.36|4116.36|4072.74|4072.74|0
1588845600000|2020-05-07 10:00:00|4110.91|4110.91|4087.04|4087.04|4121.09|4121.09|4087.04|4087.04|0
1588849200000|2020-05-07 11:00:00|4085.91|4085.91|4132.66|4132.66|4137.84|4137.84|4083.48|4083.48|0
1588852800000|2020-05-07 12:00:00|4132.74|4132.74|4140.65|4140.65|4142|4142|4120.1|4120.1|0
1588856400000|2020-05-07 13:00:00|4140.41|4140.41|4131.84|4131.84|4143.15|4143.15|4116.76|4116.76|0
1588860000000|2020-05-07 14:00:00|4131.92|4131.92|4127.67|4127.67|4137.69|4137.69|4116.07|4116.07|0
1588863600000|2020-05-07 15:00:00|4127.44|4127.44|4138.25|4138.25|4138.25|4138.25|4122.65|4122.65|0
1589180400000|2020-05-11 07:00:00|4170.77|4170.77|4154.07|4154.07|4176.86|4176.86|4153.15|4153.15|0
1589184000000|2020-05-11 08:00:00|4154.18|4154.18|4152.12|4152.12|4161.63|4161.63|4151.34|4151.34|0
1589187600000|2020-05-11 09:00:00|4152.36|4152.36|4145.03|4145.03|4158.23|4158.23|4142.18|4142.18|0
1589191200000|2020-05-11 10:00:00|4145.26|4145.26|4152.07|4152.07|4155.42|4155.42|4145.03|4145.03|0
1589194800000|2020-05-11 11:00:00|4150.45|4150.45|4138.95|4138.95|4151.61|4151.61|4138.42|4138.42|0
1589198400000|2020-05-11 12:00:00|4139.41|4139.41|4143.79|4143.79|4149.48|4149.48|4134|4134|0
1589202000000|2020-05-11 13:00:00|4143.7|4143.7|4140.99|4140.99|4147.97|4147.97|4133.95|4133.95|0
1589205600000|2020-05-11 14:00:00|4141.83|4141.83|4149.82|4149.82|4152.68|4152.68|4141.46|4141.46|0
1589209200000|2020-05-11 15:00:00|4149.7|4149.7|4156.96|4156.96|4159.27|4159.27|4146.21|4146.21|0
1589266800000|2020-05-12 07:00:00|4203.21|4203.21|4213.09|4213.09|4222.06|4222.06|4200.08|4200.08|0
1589270400000|2020-05-12 08:00:00|4213.55|4213.55|4243.53|4243.53|4254.67|4254.67|4206.97|4206.97|0
1589274000000|2020-05-12 09:00:00|4242.54|4242.54|4232.11|4232.11|4244.14|4244.14|4225.94|4225.94|0
1589277600000|2020-05-12 10:00:00|4233.57|4233.57|4240.11|4240.11|4243.56|4243.56|4230|4230|0
1589281200000|2020-05-12 11:00:00|4238.71|4238.71|4261.09|4261.09|4262.27|4262.27|4237.13|4237.13|0
1589284800000|2020-05-12 12:00:00|4262.02|4262.02|4287.34|4287.34|4289.43|4289.43|4256.87|4256.87|0
1589288400000|2020-05-12 13:00:00|4287.1|4287.1|4297.72|4297.72|4301.65|4301.65|4281.46|4281.46|0
1589292000000|2020-05-12 14:00:00|4298.72|4298.72|4315.08|4315.08|4316.96|4316.96|4298.27|4298.27|0
1589295600000|2020-05-12 15:00:00|4315.2|4315.2|4332.02|4332.02|4334.1|4334.1|4309.1|4309.1|0
1589353200000|2020-05-13 07:00:00|4322.58|4322.58|4330.68|4330.68|4331.91|4331.91|4300.09|4300.09|0
1589356800000|2020-05-13 08:00:00|4330.43|4330.43|4277.99|4277.99|4330.85|4330.85|4271.66|4271.66|0
1589360400000|2020-05-13 09:00:00|4277.87|4277.87|4308.7|4308.7|4314.46|4314.46|4276.71|4276.71|0
1589364000000|2020-05-13 10:00:00|4308.53|4308.53|4322.49|4322.49|4324.02|4324.02|4306.78|4306.78|0
1589367600000|2020-05-13 11:00:00|4322.03|4322.03|4333.52|4333.52|4333.52|4333.52|4320.04|4320.04|0
1589371200000|2020-05-13 12:00:00|4333.86|4333.86|4352.98|4352.98|4352.98|4352.98|4331.12|4331.12|0
1589374800000|2020-05-13 13:00:00|4352.87|4352.87|4353.53|4353.53|4355.5|4355.5|4342.54|4342.54|0
1589378400000|2020-05-13 14:00:00|4353.06|4353.06|4372.07|4372.07|4377.2|4377.2|4353.06|4353.06|0
1589382000000|2020-05-13 15:00:00|4371.96|4371.96|4357.68|4357.68|4379.39|4379.39|4352.79|4352.79|0
1589439600000|2020-05-14 07:00:00|4297.5|4297.5|4267.05|4267.05|4299.65|4299.65|4261.17|4261.17|0
1589443200000|2020-05-14 08:00:00|4267.47|4267.47|4264|4264|4270.04|4270.04|4243.28|4243.28|0
1589446800000|2020-05-14 09:00:00|4263.92|4263.92|4248.47|4248.47|4267.51|4267.51|4239.32|4239.32|0
1589450400000|2020-05-14 10:00:00|4248.58|4248.58|4236.08|4236.08|4251.4|4251.4|4232.65|4232.65|0
1589454000000|2020-05-14 11:00:00|4235.15|4235.15|4217.46|4217.46|4240.67|4240.67|4203.54|4203.54|0
1589457600000|2020-05-14 12:00:00|4218.45|4218.45|4186.35|4186.35|4218.45|4218.45|4182.39|4182.39|0
1589461200000|2020-05-14 13:00:00|4186.46|4186.46|4171.87|4171.87|4195.63|4195.63|4169.63|4169.63|0
1589464800000|2020-05-14 14:00:00|4171.63|4171.63|4157.77|4157.77|4173.77|4173.77|4135|4135|0
1589468400000|2020-05-14 15:00:00|4157.85|4157.85|4168.91|4168.91|4175.86|4175.86|4152.49|4152.49|0
1589439600000|2020-05-14 07:00:00|4297.5|4297.5|4267.05|4267.05|4299.65|4299.65|4261.17|4261.17|0
1589443200000|2020-05-14 08:00:00|4267.47|4267.47|4264|4264|4270.04|4270.04|4243.28|4243.28|0
1589446800000|2020-05-14 09:00:00|4263.92|4263.92|4248.47|4248.47|4267.51|4267.51|4239.32|4239.32|0
1589450400000|2020-05-14 10:00:00|4248.58|4248.58|4236.08|4236.08|4251.4|4251.4|4232.65|4232.65|0
1589454000000|2020-05-14 11:00:00|4235.15|4235.15|4217.46|4217.46|4240.67|4240.67|4203.54|4203.54|0
1589457600000|2020-05-14 12:00:00|4218.45|4218.45|4186.35|4186.35|4218.45|4218.45|4182.39|4182.39|0
1589461200000|2020-05-14 13:00:00|4186.46|4186.46|4171.87|4171.87|4195.63|4195.63|4169.63|4169.63|0
1589464800000|2020-05-14 14:00:00|4171.63|4171.63|4157.77|4157.77|4173.77|4173.77|4135|4135|0
1589468400000|2020-05-14 15:00:00|4157.85|4157.85|4168.91|4168.91|4175.86|4175.86|4152.49|4152.49|0
1589526000000|2020-05-15 07:00:00|4187.29|4187.29|4180.08|4180.08|4219.37|4219.37|4171.97|4171.97|0
1589529600000|2020-05-15 08:00:00|4179.85|4179.85|4186.57|4186.57|4191.56|4191.56|4170.69|4170.69|0
1589533200000|2020-05-15 09:00:00|4186.11|4186.11|4190.95|4190.95|4197.71|4197.71|4180.76|4180.76|0
1589536800000|2020-05-15 10:00:00|4191.88|4191.88|4186.3|4186.3|4198.08|4198.08|4180.5|4180.5|0
1589540400000|2020-05-15 11:00:00|4186.77|4186.77|4197.84|4197.84|4199.63|4199.63|4179.73|4179.73|0
1589544000000|2020-05-15 12:00:00|4197.76|4197.76|4183.55|4183.55|4201.57|4201.57|4180.59|4180.59|0
1589547600000|2020-05-15 13:00:00|4184.01|4184.01|4209.64|4209.64|4210.29|4210.29|4178.71|4178.71|0
1589551200000|2020-05-15 14:00:00|4210.11|4210.11|4187.55|4187.55|4217.81|4217.81|4180.41|4180.41|0
1589554800000|2020-05-15 15:00:00|4187.63|4187.63|4185.95|4185.95|4200.53|4200.53|4181.51|4181.51|0
1589785200000|2020-05-18 07:00:00|4190.86|4190.86|4156.14|4156.14|4193.24|4193.24|4142.47|4142.47|0
1589788800000|2020-05-18 08:00:00|4155.91|4155.91|4197.32|4197.32|4197.32|4197.32|4150.85|4150.85|0
1589792400000|2020-05-18 09:00:00|4196.33|4196.33|4200.74|4200.74|4210.6|4210.6|4195.89|4195.89|0
1589796000000|2020-05-18 10:00:00|4200.51|4200.51|4202.33|4202.33|4203.16|4203.16|4191.27|4191.27|0
1589799600000|2020-05-18 11:00:00|4201.92|4201.92|4188.63|4188.63|4204|4204|4186.89|4186.89|0
1589803200000|2020-05-18 12:00:00|4188.86|4188.86|4191.98|4191.98|4199.48|4199.48|4186.8|4186.8|0
1589806800000|2020-05-18 13:00:00|4192.06|4192.06|4179.71|4179.71|4203.09|4203.09|4179.31|4179.31|0
1589810400000|2020-05-18 14:00:00|4179.47|4179.47|4178.88|4178.88|4185.91|4185.91|4167.37|4167.37|0
1589814000000|2020-05-18 15:00:00|4178.77|4178.77|4196.15|4196.15|4207.6|4207.6|4174.83|4174.83|0
1589871600000|2020-05-19 07:00:00|4196.43|4196.43|4179.6|4179.6|4211.14|4211.14|4179.52|4179.52|0
1589875200000|2020-05-19 08:00:00|4179.69|4179.69|4172.82|4172.82|4184.97|4184.97|4167.85|4167.85|0
1589878800000|2020-05-19 09:00:00|4173.28|4173.28|4185.32|4185.32|4194.14|4194.14|4172.01|4172.01|0
1589882400000|2020-05-19 10:00:00|4185.24|4185.24|4178.85|4178.85|4190.2|4190.2|4170.24|4170.24|0
1589886000000|2020-05-19 11:00:00|4180.83|4180.83|4170.23|4170.23|4182.56|4182.56|4162.84|4162.84|0
1589889600000|2020-05-19 12:00:00|4170.46|4170.46|4151.61|4151.61|4170.74|4170.74|4149.47|4149.47|0
1589893200000|2020-05-19 13:00:00|4151.16|4151.16|4122.65|4122.65|4151.27|4151.27|4120.22|4120.22|0
1589896800000|2020-05-19 14:00:00|4122.82|4122.82|4141.36|4141.36|4145.52|4145.52|4120.3|4120.3|0
1589900400000|2020-05-19 15:00:00|4141.13|4141.13|4158.54|4158.54|4159.25|4159.25|4134.29|4134.29|0
1589958000000|2020-05-20 07:00:00|4172.24|4172.24|4185.67|4185.67|4198.19|4198.19|4160.51|4160.51|0
1589961600000|2020-05-20 08:00:00|4184.98|4184.98|4195.05|4195.05|4205.09|4205.09|4178.2|4178.2|0
1589965200000|2020-05-20 09:00:00|4196.67|4196.67|4191.43|4191.43|4203.16|4203.16|4183.36|4183.36|0
1589968800000|2020-05-20 10:00:00|4191.33|4191.33|4188.59|4188.59|4194.5|4194.5|4177.26|4177.26|0
1589972400000|2020-05-20 11:00:00|4186.61|4186.61|4180.64|4180.64|4193.3|4193.3|4173.65|4173.65|0
1589976000000|2020-05-20 12:00:00|4181.1|4181.1|4170.54|4170.54|4183.56|4183.56|4165.3|4165.3|0
1589979600000|2020-05-20 13:00:00|4170.62|4170.62|4176.04|4176.04|4177.18|4177.18|4164.5|4164.5|0
1589983200000|2020-05-20 14:00:00|4175.92|4175.92|4161.09|4161.09|4181.02|4181.02|4157.49|4157.49|0
1589986800000|2020-05-20 15:00:00|4160.89|4160.89|4167.03|4167.03|4169.35|4169.35|4158.78|4158.78|0
1590044400000|2020-05-21 07:00:00|4095.38|4095.38|4108.81|4108.81|4114.41|4114.41|4089.21|4089.21|0
1590048000000|2020-05-21 08:00:00|4108.92|4108.92|4118.52|4118.52|4126.13|4126.13|4101.25|4101.25|0
1590051600000|2020-05-21 09:00:00|4118.73|4118.73|4124.9|4124.9|4127.49|4127.49|4118.73|4118.73|0
1590055200000|2020-05-21 10:00:00|4125.36|4125.36|4125.95|4125.95|4127.95|4127.95|4115.86|4115.86|0
1590058800000|2020-05-21 11:00:00|4125.33|4125.33|4114.85|4114.85|4133.47|4133.47|4111.81|4111.81|0
1590062400000|2020-05-21 12:00:00|4114.39|4114.39|4128.63|4128.63|4136.12|4136.12|4113.92|4113.92|0
1590066000000|2020-05-21 13:00:00|4128.46|4128.46|4123.71|4123.71|4139.04|4139.04|4116.93|4116.93|0
1590069600000|2020-05-21 14:00:00|4124.05|4124.05|4114.12|4114.12|4125.86|4125.86|4106.76|4106.76|0
1590073200000|2020-05-21 15:00:00|4113.13|4113.13|4109.2|4109.2|4113.13|4113.13|4096.34|4096.34|0
1590130800000|2020-05-22 07:00:00|4059.1|4059.1|4033.66|4033.66|4069.84|4069.84|4030.09|4030.09|0
1590134400000|2020-05-22 08:00:00|4032.67|4032.67|4045.35|4045.35|4045.58|4045.58|4030.35|4030.35|0
1590138000000|2020-05-22 09:00:00|4045.69|4045.69|4045.94|4045.94|4049.44|4049.44|4029.1|4029.1|0
1590141600000|2020-05-22 10:00:00|4046.93|4046.93|4058.23|4058.23|4068.12|4068.12|4045.98|4045.98|0
1590145200000|2020-05-22 11:00:00|4059.16|4059.16|4055.57|4055.57|4066.22|4066.22|4052.83|4052.83|0
1590148800000|2020-05-22 12:00:00|4055.8|4055.8|4042.12|4042.12|4057.29|4057.29|4032.69|4032.69|0
1590152400000|2020-05-22 13:00:00|4042.58|4042.58|4081.69|4081.69|4082.41|4082.41|4041.28|4041.28|0
1590156000000|2020-05-22 14:00:00|4080.7|4080.7|4096.2|4096.2|4112.35|4112.35|4080.7|4080.7|0
1590159600000|2020-05-22 15:00:00|4095.73|4095.73|4112.31|4112.31|4112.94|4112.94|4094.71|4094.71|0
1590476400000|2020-05-26 07:00:00|4144.19|4144.19|4109.23|4109.23|4149.56|4149.56|4108.16|4108.16|0
1590480000000|2020-05-26 08:00:00|4109.34|4109.34|4094.14|4094.14|4127.1|4127.1|4094.07|4094.07|0
1590483600000|2020-05-26 09:00:00|4093.91|4093.91|4095.13|4095.13|4112.02|4112.02|4082.52|4082.52|0
1590487200000|2020-05-26 10:00:00|4095.47|4095.47|4105.77|4105.77|4108.28|4108.28|4093.78|4093.78|0
1590490800000|2020-05-26 11:00:00|4105.26|4105.26|4112.87|4112.87|4122.82|4122.82|4101.79|4101.79|0
1590494400000|2020-05-26 12:00:00|4113.03|4113.03|4100.7|4100.7|4116.07|4116.07|4097.75|4097.75|0
1590498000000|2020-05-26 13:00:00|4098.72|4098.72|4080.21|4080.21|4099.48|4099.48|4077.11|4077.11|0
1590501600000|2020-05-26 14:00:00|4080.29|4080.29|4089.78|4089.78|4102.75|4102.75|4070.47|4070.47|0
1590505200000|2020-05-26 15:00:00|4089.66|4089.66|4104.16|4104.16|4110.21|4110.21|4087.18|4087.18|0
1590562800000|2020-05-27 07:00:00|4154.33|4154.33|4123.91|4123.91|4171.47|4171.47|4117.02|4117.02|0
1590566400000|2020-05-27 08:00:00|4122.92|4122.92|4119.77|4119.77|4155.65|4155.65|4119.68|4119.68|0
1590570000000|2020-05-27 09:00:00|4119.9|4119.9|4088.39|4088.39|4122.48|4122.48|4086|4086|0
1590573600000|2020-05-27 10:00:00|4089.39|4089.39|4051.65|4051.65|4091.54|4091.54|4036.52|4036.52|0
1590577200000|2020-05-27 11:00:00|4052.11|4052.11|4069.52|4069.52|4076.07|4076.07|4047.15|4047.15|0
1590580800000|2020-05-27 12:00:00|4069.98|4069.98|4063.02|4063.02|4075.88|4075.88|4059.6|4059.6|0
1590584400000|2020-05-27 13:00:00|4062.91|4062.91|4050.64|4050.64|4069|4069|4045.52|4045.52|0
1590588000000|2020-05-27 14:00:00|4050.74|4050.74|4085.85|4085.85|4087.98|4087.98|4049.88|4049.88|0
1590591600000|2020-05-27 15:00:00|4086.32|4086.32|4120.57|4120.57|4129.68|4129.68|4083.88|4083.88|0
1590649200000|2020-05-28 07:00:00|4154.14|4154.14|4158.17|4158.17|4170.02|4170.02|4130.1|4130.1|0
1590652800000|2020-05-28 08:00:00|4157.18|4157.18|4173.48|4173.48|4185.38|4185.38|4145.03|4145.03|0
1590656400000|2020-05-28 09:00:00|4173.25|4173.25|4180.15|4180.15|4185.42|4185.42|4171.46|4171.46|0
1590660000000|2020-05-28 10:00:00|4180.25|4180.25|4200.24|4200.24|4202.87|4202.87|4180|4180|0
1590663600000|2020-05-28 11:00:00|4200.7|4200.7|4176.4|4176.4|4201.38|4201.38|4175.48|4175.48|0
1590667200000|2020-05-28 12:00:00|4176.48|4176.48|4185.08|4185.08|4189.33|4189.33|4173.74|4173.74|0
1590670800000|2020-05-28 13:00:00|4184.98|4184.98|4223.41|4223.41|4228.21|4228.21|4184.87|4184.87|0
1590674400000|2020-05-28 14:00:00|4224.41|4224.41|4238.55|4238.55|4242.33|4242.33|4222.69|4222.69|0
1590678000000|2020-05-28 15:00:00|4239.48|4239.48|4237.12|4237.12|4245.12|4245.12|4230.35|4230.35|0
1590735600000|2020-05-29 07:00:00|4226.58|4226.58|4203.41|4203.41|4226.58|4226.58|4185.7|4185.7|0
1590739200000|2020-05-29 08:00:00|4203.53|4203.53|4229.33|4229.33|4229.33|4229.33|4202.44|4202.44|0
1590742800000|2020-05-29 09:00:00|4229.1|4229.1|4257.71|4257.71|4257.71|4257.71|4227.84|4227.84|0
1590746400000|2020-05-29 10:00:00|4256.72|4256.72|4272.26|4272.26|4275.21|4275.21|4256.41|4256.41|0
1590750000000|2020-05-29 11:00:00|4273.09|4273.09|4283.64|4283.64|4290.44|4290.44|4273.09|4273.09|0
1590753600000|2020-05-29 12:00:00|4282.65|4282.65|4279.27|4279.27|4289.98|4289.98|4272.85|4272.85|0
1590757200000|2020-05-29 13:00:00|4278.34|4278.34|4246.48|4246.48|4278.81|4278.81|4239.06|4239.06|0
1590760800000|2020-05-29 14:00:00|4246.56|4246.56|4234.34|4234.34|4256.99|4256.99|4222.39|4222.39|0
1590764400000|2020-05-29 15:00:00|4234.23|4234.23|4205.04|4205.04|4235.43|4235.43|4202.61|4202.61|0
1590994800000|2020-06-01 07:00:00|4222.36|4222.36|4226.98|4226.98|4246.06|4246.06|4221.01|4221.01|0
1590998400000|2020-06-01 08:00:00|4227.15|4227.15|4258.1|4258.1|4258.43|4258.43|4227.07|4227.07|0
1591002000000|2020-06-01 09:00:00|4258.02|4258.02|4261.17|4261.17|4274.15|4274.15|4257.87|4257.87|0
1591005600000|2020-06-01 10:00:00|4261.42|4261.42|4277.17|4277.17|4278.68|4278.68|4255.78|4255.78|0
1591009200000|2020-06-01 11:00:00|4278.1|4278.1|4271.79|4271.79|4281.81|4281.81|4268.25|4268.25|0
1591012800000|2020-06-01 12:00:00|4271.69|4271.69|4272.88|4272.88|4277.39|4277.39|4265.3|4265.3|0
1591016400000|2020-06-01 13:00:00|4272.63|4272.63|4271.96|4271.96|4285.3|4285.3|4269.06|4269.06|0
1591020000000|2020-06-01 14:00:00|4271.88|4271.88|4264.53|4264.53|4282.55|4282.55|4249.94|4249.94|0
1591023600000|2020-06-01 15:00:00|4264.78|4264.78|4274.54|4274.54|4275.66|4275.66|4258.31|4258.31|0
1591081200000|2020-06-02 07:00:00|4230.55|4230.55|4189.77|4189.77|4239.45|4239.45|4188.44|4188.44|0
1591084800000|2020-06-02 08:00:00|4189.68|4189.68|4183.91|4183.91|4216.81|4216.81|4180.63|4180.63|0
1591088400000|2020-06-02 09:00:00|4183.45|4183.45|4191.05|4191.05|4192.37|4192.37|4172.45|4172.45|0
1591092000000|2020-06-02 10:00:00|4190.64|4190.64|4201.79|4201.79|4207.45|4207.45|4180.79|4180.79|0
1591095600000|2020-06-02 11:00:00|4202.62|4202.62|4201.07|4201.07|4211.15|4211.15|4197.83|4197.83|0
1591099200000|2020-06-02 12:00:00|4200.97|4200.97|4189.8|4189.8|4208.56|4208.56|4187.15|4187.15|0
1591102800000|2020-06-02 13:00:00|4190.79|4190.79|4213.42|4213.42|4214.97|4214.97|4188.72|4188.72|0
1591106400000|2020-06-02 14:00:00|4213.59|4213.59|4213.23|4213.23|4222.68|4222.68|4207.3|4207.3|0
1591110000000|2020-06-02 15:00:00|4212.76|4212.76|4211.91|4211.91|4219.49|4219.49|4205.66|4205.66|0
1591167600000|2020-06-03 07:00:00|4216.19|4216.19|4205.85|4205.85|4226.38|4226.38|4204.11|4204.11|0
1591171200000|2020-06-03 08:00:00|4205.39|4205.39|4176.73|4176.73|4212.23|4212.23|4176.73|4176.73|0
1591174800000|2020-06-03 09:00:00|4176.83|4176.83|4184.7|4184.7|4191.26|4191.26|4173.26|4173.26|0
1591178400000|2020-06-03 10:00:00|4183.71|4183.71|4190.09|4190.09|4197.59|4197.59|4183.69|4183.69|0
1591182000000|2020-06-03 11:00:00|4189.1|4189.1|4184.84|4184.84|4191.3|4191.3|4183.59|4183.59|0
1591185600000|2020-06-03 12:00:00|4184.59|4184.59|4182.2|4182.2|4193.74|4193.74|4179.4|4179.4|0
1591189200000|2020-06-03 13:00:00|4181.73|4181.73|4184.87|4184.87|4194.62|4194.62|4177.66|4177.66|0
1591192800000|2020-06-03 14:00:00|4183.88|4183.88|4221.12|4221.12|4228.12|4228.12|4174.92|4174.92|0
1591196400000|2020-06-03 15:00:00|4220.12|4220.12|4240.83|4240.83|4246.89|4246.89|4219.93|4219.93|0
1591254000000|2020-06-04 07:00:00|4259.4|4259.4|4270.14|4270.14|4289.22|4289.22|4258.42|4258.42|0
1591257600000|2020-06-04 08:00:00|4270.6|4270.6|4236.57|4236.57|4270.6|4270.6|4228.2|4228.2|0
1591261200000|2020-06-04 09:00:00|4236.68|4236.68|4252.61|4252.61|4252.63|4252.63|4230.86|4230.86|0
1591264800000|2020-06-04 10:00:00|4251.22|4251.22|4242.81|4242.81|4264.61|4264.61|4236.82|4236.82|0
1591268400000|2020-06-04 11:00:00|4243.15|4243.15|4244.83|4244.83|4258.07|4258.07|4238.25|4238.25|0
1591272000000|2020-06-04 12:00:00|4244.93|4244.93|4215.03|4215.03|4244.93|4244.93|4215.03|4215.03|0
1591275600000|2020-06-04 13:00:00|4216.02|4216.02|4225.1|4225.1|4229.46|4229.46|4195.44|4195.44|0
1591279200000|2020-06-04 14:00:00|4224.64|4224.64|4215.1|4215.1|4225.72|4225.72|4209.98|4209.98|0
1591282800000|2020-06-04 15:00:00|4214.99|4214.99|4226.4|4226.4|4230.6|4230.6|4213|4213|0
1591340400000|2020-06-05 07:00:00|4220.8|4220.8|4219|4219|4231.45|4231.45|4208.03|4208.03|0
1591344000000|2020-06-05 08:00:00|4218.17|4218.17|4217.43|4217.43|4225.26|4225.26|4211.89|4211.89|0
1591347600000|2020-06-05 09:00:00|4218.58|4218.58|4208.27|4208.27|4220.36|4220.36|4205.92|4205.92|0
1591351200000|2020-06-05 10:00:00|4208.02|4208.02|4213.31|4213.31|4219.81|4219.81|4196.34|4196.34|0
1591354800000|2020-06-05 11:00:00|4213.53|4213.53|4207.6|4207.6|4221.58|4221.58|4200.47|4200.47|0
1591358400000|2020-06-05 12:00:00|4207.44|4207.44|4200.25|4200.25|4210.34|4210.34|4197.34|4197.34|0
1591362000000|2020-06-05 13:00:00|4199.79|4199.79|4171.62|4171.62|4202.22|4202.22|4169.77|4169.77|0
1591365600000|2020-06-05 14:00:00|4171.28|4171.28|4168.11|4168.11|4183.24|4183.24|4164.64|4164.64|0
1591369200000|2020-06-05 15:00:00|4167.95|4167.95|4191.17|4191.17|4196.76|4196.76|4165.48|4165.48|0
1591599600000|2020-06-08 07:00:00|4153.27|4153.27|4144.43|4144.43|4156.22|4156.22|4139.03|4139.03|0
1591603200000|2020-06-08 08:00:00|4142.57|4142.57|4160.66|4160.66|4163.42|4163.42|4142.46|4142.46|0
1591606800000|2020-06-08 09:00:00|4161.65|4161.65|4139.24|4139.24|4167.25|4167.25|4136.68|4136.68|0
1591610400000|2020-06-08 10:00:00|4138.31|4138.31|4131.3|4131.3|4143.76|4143.76|4127.58|4127.58|0
1591614000000|2020-06-08 11:00:00|4130.79|4130.79|4125.06|4125.06|4134.07|4134.07|4115.89|4115.89|0
1591617600000|2020-06-08 12:00:00|4125.16|4125.16|4146.54|4146.54|4147.73|4147.73|4115.96|4115.96|0
1591621200000|2020-06-08 13:00:00|4146.76|4146.76|4141.43|4141.43|4161.77|4161.77|4138.56|4138.56|0
1591624800000|2020-06-08 14:00:00|4141.53|4141.53|4135.28|4135.28|4148.15|4148.15|4133.06|4133.06|0
1591628400000|2020-06-08 15:00:00|4134.81|4134.81|4145.02|4145.02|4146.44|4146.44|4128.69|4128.69|0
1591686000000|2020-06-09 07:00:00|4117.02|4117.02|4124.81|4124.81|4143.85|4143.85|4116.53|4116.53|0
1591689600000|2020-06-09 08:00:00|4124.35|4124.35|4081.59|4081.59|4131.56|4131.56|4079.36|4079.36|0
1591693200000|2020-06-09 09:00:00|4081.75|4081.75|4059.6|4059.6|4083.49|4083.49|4041.67|4041.67|0
1591696800000|2020-06-09 10:00:00|4059.69|4059.69|4062.06|4062.06|4066.85|4066.85|4047.23|4047.23|0
1591700400000|2020-06-09 11:00:00|4058.81|4058.81|4051.86|4051.86|4069.01|4069.01|4049.02|4049.02|0
1591704000000|2020-06-09 12:00:00|4051.63|4051.63|4072.64|4072.64|4072.64|4072.64|4048.69|4048.69|0
1591707600000|2020-06-09 13:00:00|4073.11|4073.11|4097.68|4097.68|4098.08|4098.08|4065.63|4065.63|0
1591711200000|2020-06-09 14:00:00|4096.69|4096.69|4097.53|4097.53|4105.24|4105.24|4089.06|4089.06|0
1591714800000|2020-06-09 15:00:00|4097.41|4097.41|4094.11|4094.11|4098.32|4098.32|4084.28|4084.28|0
1591772400000|2020-06-10 07:00:00|4091.06|4091.06|4128.5|4128.5|4130.29|4130.29|4089.8|4089.8|0
1591776000000|2020-06-10 08:00:00|4128.3|4128.3|4138.52|4138.52|4144.7|4144.7|4128.3|4128.3|0
1591779600000|2020-06-10 09:00:00|4138.44|4138.44|4124.81|4124.81|4138.44|4138.44|4111.97|4111.97|0
1591783200000|2020-06-10 10:00:00|4123.81|4123.81|4127.71|4127.71|4130|4130|4113.92|4113.92|0
1591786800000|2020-06-10 11:00:00|4127.1|4127.1|4121.54|4121.54|4130.71|4130.71|4117.77|4117.77|0
1591790400000|2020-06-10 12:00:00|4121.08|4121.08|4144.04|4144.04|4144.04|4144.04|4113.92|4113.92|0
1591794000000|2020-06-10 13:00:00|4144.21|4144.21|4161.95|4161.95|4168.91|4168.91|4141.77|4141.77|0
1591797600000|2020-06-10 14:00:00|4162.94|4162.94|4166.97|4166.97|4175.65|4175.65|4155.89|4155.89|0
1591801200000|2020-06-10 15:00:00|4167.96|4167.96|4165.82|4165.82|4181.02|4181.02|4165|4165|0
1591858800000|2020-06-11 07:00:00|4060.86|4060.86|4089.05|4089.05|4114.17|4114.17|4047.35|4047.35|0
1591862400000|2020-06-11 08:00:00|4088.82|4088.82|4074.6|4074.6|4093.58|4093.58|4056.58|4056.58|0
1591866000000|2020-06-11 09:00:00|4075.3|4075.3|4093.34|4093.34|4095.78|4095.78|4073.18|4073.18|0
1591869600000|2020-06-11 10:00:00|4093.51|4093.51|4112.93|4112.93|4114.65|4114.65|4091.84|4091.84|0
1591873200000|2020-06-11 11:00:00|4114.91|4114.91|4092.49|4092.49|4114.91|4114.91|4088.4|4088.4|0
1591876800000|2020-06-11 12:00:00|4092.03|4092.03|4095.12|4095.12|4107.24|4107.24|4088.5|4088.5|0
1591880400000|2020-06-11 13:00:00|4094.89|4094.89|4110.19|4110.19|4111.63|4111.63|4091.48|4091.48|0
1591884000000|2020-06-11 14:00:00|4109.73|4109.73|4104.09|4104.09|4113.73|4113.73|4095.08|4095.08|0
1591887600000|2020-06-11 15:00:00|4103.92|4103.92|4093.72|4093.72|4106.9|4106.9|4089.83|4089.83|0
1591945200000|2020-06-12 07:00:00|4055.86|4055.86|4038.06|4038.06|4070.11|4070.11|4027.3|4027.3|0
1591948800000|2020-06-12 08:00:00|4039.05|4039.05|4050.22|4050.22|4066.91|4066.91|4035.04|4035.04|0
1591952400000|2020-06-12 09:00:00|4048.99|4048.99|4047.33|4047.33|4052.08|4052.08|4038.37|4038.37|0
1591956000000|2020-06-12 10:00:00|4047.56|4047.56|4064.72|4064.72|4066.72|4066.72|4043.28|4043.28|0
1591959600000|2020-06-12 11:00:00|4062.4|4062.4|4064.48|4064.48|4069.75|4069.75|4052.86|4052.86|0
1591963200000|2020-06-12 12:00:00|4064.36|4064.36|4081.28|4081.28|4084.25|4084.25|4059.8|4059.8|0
1591966800000|2020-06-12 13:00:00|4081.52|4081.52|4070.36|4070.36|4093.47|4093.47|4069.9|4069.9|0
1591970400000|2020-06-12 14:00:00|4070.2|4070.2|4064.56|4064.56|4073.57|4073.57|4059.26|4059.26|0
1591974000000|2020-06-12 15:00:00|4063.57|4063.57|4051.3|4051.3|4065.05|4065.05|4050.2|4050.2|0
1592204400000|2020-06-15 07:00:00|4010.74|4010.74|4009.76|4009.76|4016.82|4016.82|4000.41|4000.41|0
1592208000000|2020-06-15 08:00:00|4009.64|4009.64|4025.47|4025.47|4030.06|4030.06|3999.58|3999.58|0
1592211600000|2020-06-15 09:00:00|4026.47|4026.47|4027.8|4027.8|4035.12|4035.12|4011.65|4011.65|0
1592215200000|2020-06-15 10:00:00|4027.5|4027.5|4041.72|4041.72|4041.82|4041.82|4027.5|4027.5|0
1592218800000|2020-06-15 11:00:00|4039.74|4039.74|4046.84|4046.84|4062.67|4062.67|4039.74|4039.74|0
1592222400000|2020-06-15 12:00:00|4046.76|4046.76|4046.86|4046.86|4048.95|4048.95|4040.94|4040.94|0
1592226000000|2020-06-15 13:00:00|4045.87|4045.87|4015.9|4015.9|4048.98|4048.98|4002.32|4002.32|0
1592229600000|2020-06-15 14:00:00|4016.32|4016.32|4003.38|4003.38|4016.32|4016.32|4001.45|4001.45|0
1592233200000|2020-06-15 15:00:00|4003.27|4003.27|4005.18|4005.18|4011.85|4011.85|4003.27|4003.27|0
1592290800000|2020-06-16 07:00:00|4049.91|4049.91|4064.21|4064.21|4072.49|4072.49|4043.65|4043.65|0
1592294400000|2020-06-16 08:00:00|4064.29|4064.29|4047.36|4047.36|4066.6|4066.6|4044.72|4044.72|0
1592298000000|2020-06-16 09:00:00|4047.47|4047.47|4051.6|4051.6|4056.01|4056.01|4038.08|4038.08|0
1592301600000|2020-06-16 10:00:00|4051.51|4051.51|4052.56|4052.56|4055.25|4055.25|4045.72|4045.72|0
1592305200000|2020-06-16 11:00:00|4052.15|4052.15|4062.24|4062.24|4062.24|4062.24|4047.85|4047.85|0
1592308800000|2020-06-16 12:00:00|4062.36|4062.36|4066.74|4066.74|4075.87|4075.87|4059.95|4059.95|0
1592312400000|2020-06-16 13:00:00|4066.53|4066.53|4074.9|4074.9|4077.33|4077.33|4066.53|4066.53|0
1592316000000|2020-06-16 14:00:00|4074.67|4074.67|4066.19|4066.19|4080.05|4080.05|4063.29|4063.29|0
1592319600000|2020-06-16 15:00:00|4067.18|4067.18|4094.68|4094.68|4100.02|4100.02|4059.2|4059.2|0
1592377200000|2020-06-17 07:00:00|4113.85|4113.85|4122.58|4122.58|4145.68|4145.68|4106.57|4106.57|0
1592380800000|2020-06-17 08:00:00|4123.57|4123.57|4119.37|4119.37|4145.9|4145.9|4119.37|4119.37|0
1592384400000|2020-06-17 09:00:00|4118.9|4118.9|4119.01|4119.01|4126.2|4126.2|4110.19|4110.19|0
1592388000000|2020-06-17 10:00:00|4119.26|4119.26|4132.75|4132.75|4133.7|4133.7|4117.58|4117.58|0
1592391600000|2020-06-17 11:00:00|4134.73|4134.73|4105.03|4105.03|4134.73|4134.73|4103.73|4103.73|0
1592395200000|2020-06-17 12:00:00|4104.8|4104.8|4095.29|4095.29|4105.18|4105.18|4093.77|4093.77|0
1592398800000|2020-06-17 13:00:00|4094.83|4094.83|4117.64|4117.64|4121.31|4121.31|4094.41|4094.41|0
1592402400000|2020-06-17 14:00:00|4117.44|4117.44|4129.08|4129.08|4129.08|4129.08|4107.66|4107.66|0
1592406000000|2020-06-17 15:00:00|4128.96|4128.96|4123.15|4123.15|4129.42|4129.42|4119.52|4119.52|0
1592463600000|2020-06-18 07:00:00|4140.8|4140.8|4142.77|4142.77|4164.03|4164.03|4140.8|4140.8|0
1592467200000|2020-06-18 08:00:00|4142.55|4142.55|4128.32|4128.32|4154.03|4154.03|4121|4121|0
1592470800000|2020-06-18 09:00:00|4127.85|4127.85|4141.9|4141.9|4142.25|4142.25|4122.17|4122.17|0
1592474400000|2020-06-18 10:00:00|4141.43|4141.43|4130.89|4130.89|4141.43|4141.43|4128.22|4128.22|0
1592478000000|2020-06-18 11:00:00|4130.65|4130.65|4123.69|4123.69|4134.43|4134.43|4116.82|4116.82|0
1592481600000|2020-06-18 12:00:00|4126.67|4126.67|4116.35|4116.35|4128.3|4128.3|4114.74|4114.74|0
1592485200000|2020-06-18 13:00:00|4116.24|4116.24|4104.65|4104.65|4127.52|4127.52|4099.06|4099.06|0
1592488800000|2020-06-18 14:00:00|4104.88|4104.88|4091.53|4091.53|4110.72|4110.72|4080.79|4080.79|0
1592492400000|2020-06-18 15:00:00|4092.23|4092.23|4091.78|4091.78|4098.66|4098.66|4089.77|4089.77|0
1592550000000|2020-06-19 07:00:00|4109.29|4109.29|4097.58|4097.58|4109.29|4109.29|4094.89|4094.89|0
1592553600000|2020-06-19 08:00:00|4097.92|4097.92|4097.31|4097.31|4110.51|4110.51|4094.46|4094.46|0
1592557200000|2020-06-19 09:00:00|4097.42|4097.42|4115.38|4115.38|4121.74|4121.74|4096.17|4096.17|0
1592560800000|2020-06-19 10:00:00|4115.78|4115.78|4118.69|4118.69|4127.16|4127.16|4112.23|4112.23|0
1592564400000|2020-06-19 11:00:00|4118.23|4118.23|4128.08|4128.08|4133.77|4133.77|4112.47|4112.47|0
1592568000000|2020-06-19 12:00:00|4127.08|4127.08|4102.22|4102.22|4127.08|4127.08|4101.59|4101.59|0
1592571600000|2020-06-19 13:00:00|4102.91|4102.91|4100.1|4100.1|4112.36|4112.36|4095.8|4095.8|0
1592575200000|2020-06-19 14:00:00|4100.22|4100.22|4107.35|4107.35|4110.92|4110.92|4099.17|4099.17|0
1592578800000|2020-06-19 15:00:00|4108.34|4108.34|4102.3|4102.3|4115.05|4115.05|4101.48|4101.48|0
1592809200000|2020-06-22 07:00:00|4111.47|4111.47|4157.64|4157.64|4160.08|4160.08|4103.7|4103.7|0
1592812800000|2020-06-22 08:00:00|4157.44|4157.44|4195.7|4195.7|4196.28|4196.28|4151.89|4151.89|0
1592816400000|2020-06-22 09:00:00|4195.86|4195.86|4221.5|4221.5|4224.68|4224.68|4190.12|4190.12|0
1592820000000|2020-06-22 10:00:00|4221.73|4221.73|4222.86|4222.86|4231.43|4231.43|4215.38|4215.38|0
1592823600000|2020-06-22 11:00:00|4222.19|4222.19|4234.25|4234.25|4241.59|4241.59|4220.32|4220.32|0
1592827200000|2020-06-22 12:00:00|4234.08|4234.08|4228.72|4228.72|4234.08|4234.08|4222.4|4222.4|0
1592830800000|2020-06-22 13:00:00|4229.19|4229.19|4234.5|4234.5|4248.05|4248.05|4229.19|4229.19|0
1592834400000|2020-06-22 14:00:00|4234.97|4234.97|4222.39|4222.39|4247.19|4247.19|4222.39|4222.39|0
1592838000000|2020-06-22 15:00:00|4221.92|4221.92|4234.31|4234.31|4235|4235|4221.92|4221.92|0
1592895600000|2020-06-23 07:00:00|4227.9|4227.9|4160.39|4160.39|4230.55|4230.55|4158.76|4158.76|0
1592899200000|2020-06-23 08:00:00|4160.16|4160.16|4170.5|4170.5|4186.28|4186.28|4153|4153|0
1592902800000|2020-06-23 09:00:00|4170.27|4170.27|4186.12|4186.12|4188.99|4188.99|4169.34|4169.34|0
1592906400000|2020-06-23 10:00:00|4186.22|4186.22|4196.32|4196.32|4200.92|4200.92|4179.47|4179.47|0
1592910000000|2020-06-23 11:00:00|4194.35|4194.35|4167.03|4167.03|4196.75|4196.75|4166.56|4166.56|0
1592913600000|2020-06-23 12:00:00|4167.73|4167.73|4167.08|4167.08|4180.18|4180.18|4164.08|4164.08|0
1592917200000|2020-06-23 13:00:00|4166.91|4166.91|4150.7|4150.7|4171.36|4171.36|4144.84|4144.84|0
1592920800000|2020-06-23 14:00:00|4150.46|4150.46|4158.42|4158.42|4173.52|4173.52|4148.97|4148.97|0
1592924400000|2020-06-23 15:00:00|4158.25|4158.25|4158.47|4158.47|4162.5|4162.5|4152.91|4152.91|0
1592982000000|2020-06-24 07:00:00|4148.53|4148.53|4140.84|4140.84|4151.71|4151.71|4131.11|4131.11|0
1592985600000|2020-06-24 08:00:00|4140.67|4140.67|4154.31|4154.31|4157.73|4157.73|4140.67|4140.67|0
1592989200000|2020-06-24 09:00:00|4153.84|4153.84|4118.81|4118.81|4155.24|4155.24|4118.81|4118.81|0
1592992800000|2020-06-24 10:00:00|4119.11|4119.11|4130.24|4130.24|4130.41|4130.41|4115.53|4115.53|0
1592996400000|2020-06-24 11:00:00|4127.27|4127.27|4145.79|4145.79|4150.37|4150.37|4127.27|4127.27|0
1593000000000|2020-06-24 12:00:00|4145.46|4145.46|4144.32|4144.32|4147.98|4147.98|4136.11|4136.11|0
1593003600000|2020-06-24 13:00:00|4144.15|4144.15|4141.32|4141.32|4153.08|4153.08|4138.87|4138.87|0
1593007200000|2020-06-24 14:00:00|4141.79|4141.79|4144.95|4144.95|4150.97|4150.97|4135.28|4135.28|0
1593010800000|2020-06-24 15:00:00|4144.67|4144.67|4134.85|4134.85|4151.7|4151.7|4130.9|4130.9|0
1593068400000|2020-06-25 07:00:00|4070.33|4070.33|4086.09|4086.09|4086.55|4086.55|4062.16|4062.16|0
1593072000000|2020-06-25 08:00:00|4085.1|4085.1|4092.93|4092.93|4100.51|4100.51|4078.45|4078.45|0
1593075600000|2020-06-25 09:00:00|4091.76|4091.76|4078.74|4078.74|4104.29|4104.29|4077.77|4077.77|0
1593079200000|2020-06-25 10:00:00|4078.95|4078.95|4072.57|4072.57|4082.46|4082.46|4071.25|4071.25|0
1593082800000|2020-06-25 11:00:00|4072.23|4072.23|4066.29|4066.29|4080.35|4080.35|4064.64|4064.64|0
1593086400000|2020-06-25 12:00:00|4067.28|4067.28|4070.57|4070.57|4072.03|4072.03|4058.03|4058.03|0
1593090000000|2020-06-25 13:00:00|4071.51|4071.51|4058.07|4058.07|4081.02|4081.02|4054.09|4054.09|0
1593093600000|2020-06-25 14:00:00|4058.3|4058.3|4108.17|4108.17|4108.37|4108.37|4058.3|4058.3|0
1593097200000|2020-06-25 15:00:00|4107.18|4107.18|4118.36|4118.36|4120.34|4120.34|4099.65|4099.65|0
1593154800000|2020-06-26 07:00:00|4112.45|4112.45|4150.44|4150.44|4157.86|4157.86|4106.48|4106.48|0
1593158400000|2020-06-26 08:00:00|4150.64|4150.64|4152.04|4152.04|4158.92|4158.92|4138.85|4138.85|0
1593162000000|2020-06-26 09:00:00|4151.94|4151.94|4169.38|4169.38|4176.02|4176.02|4139.48|4139.48|0
1593165600000|2020-06-26 10:00:00|4170.18|4170.18|4179.07|4179.07|4181.66|4181.66|4168.89|4168.89|0
1593169200000|2020-06-26 11:00:00|4178.74|4178.74|4178.48|4178.48|4183.39|4183.39|4166.31|4166.31|0
1593172800000|2020-06-26 12:00:00|4179.41|4179.41|4191.52|4191.52|4192.71|4192.71|4173.4|4173.4|0
1593176400000|2020-06-26 13:00:00|4191.75|4191.75|4196.98|4196.98|4199.5|4199.5|4183.74|4183.74|0
1593180000000|2020-06-26 14:00:00|4196.86|4196.86|4190.43|4190.43|4203.09|4203.09|4177.05|4177.05|0
1593183600000|2020-06-26 15:00:00|4191.42|4191.42|4193.76|4193.76|4200.32|4200.32|4182.83|4182.83|0
1593414000000|2020-06-29 07:00:00|4149.5|4149.5|4119.68|4119.68|4149.5|4149.5|4119.52|4119.52|0
1593417600000|2020-06-29 08:00:00|4119.58|4119.58|4107.36|4107.36|4121.63|4121.63|4103.15|4103.15|0
1593421200000|2020-06-29 09:00:00|4106.66|4106.66|4138.83|4138.83|4140.81|4140.81|4102.29|4102.29|0
1593424800000|2020-06-29 10:00:00|4142.79|4142.79|4147.4|4147.4|4148.63|4148.63|4134.95|4134.95|0
1593428400000|2020-06-29 11:00:00|4148.39|4148.39|4133.73|4133.73|4148.73|4148.73|4130.87|4130.87|0
1593432000000|2020-06-29 12:00:00|4133.93|4133.93|4145.78|4145.78|4159.71|4159.71|4129.52|4129.52|0
1593435600000|2020-06-29 13:00:00|4146.77|4146.77|4153.49|4153.49|4154.59|4154.59|4144.4|4144.4|0
1593439200000|2020-06-29 14:00:00|4153.38|4153.38|4205.53|4205.53|4207.78|4207.78|4153.38|4153.38|0
1593442800000|2020-06-29 15:00:00|4205.63|4205.63|4200.12|4200.12|4206.09|4206.09|4196.53|4196.53|0
1593500400000|2020-06-30 07:00:00|4168.34|4168.34|4185.11|4185.11|4200.4|4200.4|4159.58|4159.58|0
1593504000000|2020-06-30 08:00:00|4184.71|4184.71|4187.19|4187.19|4195.33|4195.33|4178.32|4178.32|0
1593507600000|2020-06-30 09:00:00|4186.86|4186.86|4211.21|4211.21|4214.07|4214.07|4185.06|4185.06|0
1593511200000|2020-06-30 10:00:00|4211.42|4211.42|4201.07|4201.07|4212.51|4212.51|4197.24|4197.24|0
1593514800000|2020-06-30 11:00:00|4200.67|4200.67|4180.88|4180.88|4201.95|4201.95|4176.26|4176.26|0
1593518400000|2020-06-30 12:00:00|4181.82|4181.82|4180.59|4180.59|4189.21|4189.21|4174.97|4174.97|0
1593522000000|2020-06-30 13:00:00|4179.6|4179.6|4171.73|4171.73|4180.07|4180.07|4154.66|4154.66|0
1593525600000|2020-06-30 14:00:00|4172.95|4172.95|4171.08|4171.08|4180.19|4180.19|4164.34|4164.34|0
1593529200000|2020-06-30 15:00:00|4171.2|4171.2|4168.91|4168.91|4174.12|4174.12|4163.27|4163.27|0
1593586800000|2020-07-01 07:00:00|4125.39|4125.39|4106.97|4106.97|4137.49|4137.49|4103.07|4103.07|0
1593590400000|2020-07-01 08:00:00|4106.64|4106.64|4115.11|4115.11|4126.29|4126.29|4101.83|4101.83|0
1593594000000|2020-07-01 09:00:00|4116.1|4116.1|4074.67|4074.67|4123.98|4123.98|4074.17|4074.17|0
1593597600000|2020-07-01 10:00:00|4074.84|4074.84|4077.56|4077.56|4108.79|4108.79|4073.31|4073.31|0
1593601200000|2020-07-01 11:00:00|4076.54|4076.54|4074.95|4074.95|4084.08|4084.08|4067.96|4067.96|0
1593604800000|2020-07-01 12:00:00|4074.62|4074.62|4118.67|4118.67|4119.36|4119.36|4073.52|4073.52|0
1593608400000|2020-07-01 13:00:00|4118.37|4118.37|4109.51|4109.51|4123.74|4123.74|4099.37|4099.37|0
1593612000000|2020-07-01 14:00:00|4109.61|4109.61|4108.83|4108.83|4117.58|4117.58|4103.58|4103.58|0
1593615600000|2020-07-01 15:00:00|4107.85|4107.85|4110.55|4110.55|4114.91|4114.91|4106.18|4106.18|0
1593673200000|2020-07-02 07:00:00|4106.36|4106.36|4079.91|4079.91|4111.42|4111.42|4073.06|4073.06|0
1593676800000|2020-07-02 08:00:00|4080.9|4080.9|4114.03|4114.03|4116.79|4116.79|4076.81|4076.81|0
1593680400000|2020-07-02 09:00:00|4113.04|4113.04|4123.18|4123.18|4133.49|4133.49|4109.31|4109.31|0
1593684000000|2020-07-02 10:00:00|4123.65|4123.65|4118.34|4118.34|4128.78|4128.78|4108.75|4108.75|0
1593687600000|2020-07-02 11:00:00|4117.83|4117.83|4100.87|4100.87|4120.17|4120.17|4099.85|4099.85|0
1593691200000|2020-07-02 12:00:00|4100.97|4100.97|4106.72|4106.72|4111.31|4111.31|4085.9|4085.9|0
1593694800000|2020-07-02 13:00:00|4106.92|4106.92|4089.01|4089.01|4107.78|4107.78|4085.15|4085.15|0
1593698400000|2020-07-02 14:00:00|4089.48|4089.48|4092.1|4092.1|4103|4103|4079.52|4079.52|0
1593702000000|2020-07-02 15:00:00|4092.02|4092.02|4098.26|4098.26|4098.26|4098.26|4086.81|4086.81|0
1593759600000|2020-07-03 07:00:00|4109.94|4109.94|4117.88|4117.88|4127.67|4127.67|4106.26|4106.26|0
1593763200000|2020-07-03 08:00:00|4117.98|4117.98|4102.84|4102.84|4117.98|4117.98|4098.58|4098.58|0
1593766800000|2020-07-03 09:00:00|4103.17|4103.17|4084.27|4084.27|4104.57|4104.57|4083.93|4083.93|0
1593770400000|2020-07-03 10:00:00|4084.11|4084.11|4089.1|4089.1|4089.45|4089.45|4074.38|4074.38|0
1593774000000|2020-07-03 11:00:00|4088.65|4088.65|4077.05|4077.05|4089.45|4089.45|4076.92|4076.92|0
1593777600000|2020-07-03 12:00:00|4076.83|4076.83|4071.22|4071.22|4076.83|4076.83|4057.84|4057.84|0
1593781200000|2020-07-03 13:00:00|4071.39|4071.39|4059.6|4059.6|4073.48|4073.48|4056.81|4056.81|0
1593784800000|2020-07-03 14:00:00|4059.82|4059.82|4048.85|4048.85|4059.82|4059.82|4040.19|4040.19|0
1593788400000|2020-07-03 15:00:00|4049.32|4049.32|4042.98|4042.98|4051.88|4051.88|4040.35|4040.35|0
1594018800000|2020-07-06 07:00:00|4069.79|4069.79|4081.14|4081.14|4085.76|4085.76|4069.27|4069.27|0
1594022400000|2020-07-06 08:00:00|4079.16|4079.16|4065.71|4065.71|4085.37|4085.37|4065.71|4065.71|0
1594026000000|2020-07-06 09:00:00|4065.62|4065.62|4059.87|4059.87|4066.3|4066.3|4057.07|4057.07|0
1594029600000|2020-07-06 10:00:00|4060.08|4060.08|4059.26|4059.26|4065.31|4065.31|4055.28|4055.28|0
1594033200000|2020-07-06 11:00:00|4059.37|4059.37|4046.44|4046.44|4059.37|4059.37|4046.22|4046.22|0
1594036800000|2020-07-06 12:00:00|4046.91|4046.91|4043.4|4043.4|4048.86|4048.86|4038.66|4038.66|0
1594040400000|2020-07-06 13:00:00|4043.3|4043.3|4031.77|4031.77|4045.79|4045.79|4031.38|4031.38|0
1594044000000|2020-07-06 14:00:00|4033.83|4033.83|4034.06|4034.06|4041.39|4041.39|4026.5|4026.5|0
1594047600000|2020-07-06 15:00:00|4033.59|4033.59|4030.6|4030.6|4034.41|4034.41|4019.22|4019.22|0
1594105200000|2020-07-07 07:00:00|4036.26|4036.26|4030.24|4030.24|4037.17|4037.17|4020.1|4020.1|0
1594108800000|2020-07-07 08:00:00|4030.96|4030.96|4037.21|4037.21|4041.72|4041.72|4025.65|4025.65|0
1594112400000|2020-07-07 09:00:00|4036.22|4036.22|4023.67|4023.67|4037.78|4037.78|4021.05|4021.05|0
1594116000000|2020-07-07 10:00:00|4024.14|4024.14|4021.2|4021.2|4026.88|4026.88|4014.84|4014.84|0
1594119600000|2020-07-07 11:00:00|4021.29|4021.29|4006.84|4006.84|4021.6|4021.6|4005.61|4005.61|0
1594123200000|2020-07-07 12:00:00|4007.07|4007.07|4006.99|4006.99|4013.13|4013.13|4005.56|4005.56|0
1594126800000|2020-07-07 13:00:00|4007.98|4007.98|4008.6|4008.6|4016.55|4016.55|4001.79|4001.79|0
1594130400000|2020-07-07 14:00:00|4008.7|4008.7|4010.48|4010.48|4012.83|4012.83|4003.25|4003.25|0
1594134000000|2020-07-07 15:00:00|4010.01|4010.01|4009.29|4009.29|4013.83|4013.83|4005.36|4005.36|0
1594191600000|2020-07-08 07:00:00|4007.38|4007.38|4005.68|4005.68|4010.56|4010.56|3990.17|3990.17|0
1594195200000|2020-07-08 08:00:00|4005.76|4005.76|4009.1|4009.1|4022.65|4022.65|4001.02|4001.02|0
1594198800000|2020-07-08 09:00:00|4010.09|4010.09|4002.19|4002.19|4011.39|4011.39|3993.14|3993.14|0
1594202400000|2020-07-08 10:00:00|4002.66|4002.66|4022.95|4022.95|4022.95|4022.95|4002.66|4002.66|0
1594206000000|2020-07-08 11:00:00|4021.96|4021.96|4012.91|4012.91|4021.96|4021.96|4005.44|4005.44|0
1594209600000|2020-07-08 12:00:00|4013.37|4013.37|4012.23|4012.23|4016.59|4016.59|4002.45|4002.45|0
1594213200000|2020-07-08 13:00:00|4012.02|4012.02|3993.17|3993.17|4013.35|4013.35|3986.95|3986.95|0
1594216800000|2020-07-08 14:00:00|3993.06|3993.06|3984.33|3984.33|3993.47|3993.47|3981.54|3981.54|0
1594220400000|2020-07-08 15:00:00|3984.41|3984.41|3985.95|3985.95|3989.82|3989.82|3976.15|3976.15|0
1594278000000|2020-07-09 07:00:00|3981.8|3981.8|3962.92|3962.92|3986.12|3986.12|3954.15|3954.15|0
1594281600000|2020-07-09 08:00:00|3963.03|3963.03|3954.87|3954.87|3968.05|3968.05|3953.27|3953.27|0
1594285200000|2020-07-09 09:00:00|3954.95|3954.95|3927.86|3927.86|3954.95|3954.95|3924.38|3924.38|0
1594288800000|2020-07-09 10:00:00|3927.78|3927.78|3919.37|3919.37|3928.63|3928.63|3916.64|3916.64|0
1594292400000|2020-07-09 11:00:00|3918.46|3918.46|3912.23|3912.23|3918.46|3918.46|3908.62|3908.62|0
1594296000000|2020-07-09 12:00:00|3912.14|3912.14|3932.23|3932.23|3932.84|3932.84|3911.05|3911.05|0
1594299600000|2020-07-09 13:00:00|3932.15|3932.15|3930.02|3930.02|3933.95|3933.95|3921.61|3921.61|0
1594303200000|2020-07-09 14:00:00|3930.22|3930.22|3922.8|3922.8|3951.62|3951.62|3922.8|3922.8|0
1594306800000|2020-07-09 15:00:00|3922.33|3922.33|3908.83|3908.83|3922.33|3922.33|3900.96|3900.96|0
1594364400000|2020-07-10 07:00:00|3914.54|3914.54|3928.38|3928.38|3928.38|3928.38|3909.32|3909.32|0
1594368000000|2020-07-10 08:00:00|3929.37|3929.37|3938.49|3938.49|3950.52|3950.52|3928.38|3928.38|0
1594371600000|2020-07-10 09:00:00|3938.57|3938.57|3967.62|3967.62|3970.75|3970.75|3938.57|3938.57|0
1594375200000|2020-07-10 10:00:00|3967.85|3967.85|3967.74|3967.74|3967.85|3967.85|3956.77|3956.77|0
1594378800000|2020-07-10 11:00:00|3968.19|3968.19|3966.76|3966.76|3969.59|3969.59|3959.8|3959.8|0
1594382400000|2020-07-10 12:00:00|3966.88|3966.88|3960.78|3960.78|3967.83|3967.83|3960.54|3960.54|0
1594386000000|2020-07-10 13:00:00|3960.88|3960.88|3955.41|3955.41|3967.14|3967.14|3951.48|3951.48|0
1594389600000|2020-07-10 14:00:00|3956.4|3956.4|3959.83|3959.83|3967.77|3967.77|3953.07|3953.07|0
1594393200000|2020-07-10 15:00:00|3959.75|3959.75|3959.65|3959.65|3964.65|3964.65|3956.79|3956.79|0
1594623600000|2020-07-13 07:00:00|3964.89|3964.89|3995.47|3995.47|3998.82|3998.82|3961.99|3961.99|0
1594627200000|2020-07-13 08:00:00|3995.14|3995.14|3971.73|3971.73|3997.83|3997.83|3971.73|3971.73|0
1594630800000|2020-07-13 09:00:00|3970.85|3970.85|3970.45|3970.45|3977.45|3977.45|3965.25|3965.25|0
1594634400000|2020-07-13 10:00:00|3970.55|3970.55|3965.97|3965.97|3971.03|3971.03|3961.12|3961.12|0
1594638000000|2020-07-13 11:00:00|3966.31|3966.31|3966.97|3966.97|3973.97|3973.97|3965.78|3965.78|0
1594641600000|2020-07-13 12:00:00|3966.87|3966.87|3958.74|3958.74|3968.87|3968.87|3958.74|3958.74|0
1594645200000|2020-07-13 13:00:00|3960.61|3960.61|3967.32|3967.32|3971.35|3971.35|3956.82|3956.82|0
1594648800000|2020-07-13 14:00:00|3968.39|3968.39|3985.8|3985.8|3986.77|3986.77|3967.97|3967.97|0
1594652400000|2020-07-13 15:00:00|3985.9|3985.9|3984.46|3984.46|3988.92|3988.92|3982.37|3982.37|0
1594710000000|2020-07-14 07:00:00|3946.66|3946.66|3958.49|3958.49|3961.95|3961.95|3933.28|3933.28|0
1594713600000|2020-07-14 08:00:00|3957.5|3957.5|3983.16|3983.16|3986.32|3986.32|3954.8|3954.8|0
1594717200000|2020-07-14 09:00:00|3982.17|3982.17|3993.5|3993.5|3999.72|3999.72|3980.78|3980.78|0
1594720800000|2020-07-14 10:00:00|3994.49|3994.49|3982.48|3982.48|3999.76|3999.76|3980.25|3980.25|0
1594724400000|2020-07-14 11:00:00|3982.17|3982.17|3988.93|3988.93|3996.67|3996.67|3979.79|3979.79|0
1594728000000|2020-07-14 12:00:00|3990.33|3990.33|3956.8|3956.8|3990.66|3990.66|3956.8|3956.8|0
1594731600000|2020-07-14 13:00:00|3956.71|3956.71|3941.81|3941.81|3960.82|3960.82|3934.23|3934.23|0
1594735200000|2020-07-14 14:00:00|3941.34|3941.34|3939.65|3939.65|3948.3|3948.3|3919.78|3919.78|0
1594738800000|2020-07-14 15:00:00|3940.72|3940.72|3942.66|3942.66|3945.61|3945.61|3932.57|3932.57|0
1594796400000|2020-07-15 07:00:00|3954.16|3954.16|3964.07|3964.07|3966.73|3966.73|3951.4|3951.4|0
1594800000000|2020-07-15 08:00:00|3963.98|3963.98|3954.38|3954.38|3967.69|3967.69|3949.36|3949.36|0
1594803600000|2020-07-15 09:00:00|3954.27|3954.27|3984.97|3984.97|3990.15|3990.15|3954.02|3954.02|0
1594807200000|2020-07-15 10:00:00|3985.43|3985.43|4008.11|4008.11|4013.82|4013.82|3982.57|3982.57|0
1594810800000|2020-07-15 11:00:00|4010.09|4010.09|4021.79|4021.79|4031.17|4031.17|4008.96|4008.96|0
1594814400000|2020-07-15 12:00:00|4021.56|4021.56|4023.94|4023.94|4042.05|4042.05|4019.93|4019.93|0
1594818000000|2020-07-15 13:00:00|4024.05|4024.05|4015.37|4015.37|4029.29|4029.29|4015.37|4015.37|0
1594821600000|2020-07-15 14:00:00|4014.38|4014.38|4025.26|4025.26|4026.52|4026.52|4013.27|4013.27|0
1594825200000|2020-07-15 15:00:00|4025.72|4025.72|4023.16|4023.16|4026.09|4026.09|4016.93|4016.93|0
1594882800000|2020-07-16 07:00:00|3993.81|3993.81|3983.93|3983.93|4012.35|4012.35|3983.93|3983.93|0
1594886400000|2020-07-16 08:00:00|3982.94|3982.94|3991.95|3991.95|3992.46|3992.46|3978.25|3978.25|0
1594890000000|2020-07-16 09:00:00|3991.02|3991.02|3992.11|3992.11|3992.11|3992.11|3975.42|3975.42|0
1594893600000|2020-07-16 10:00:00|3992.28|3992.28|3999.97|3999.97|4003.28|4003.28|3989.28|3989.28|0
1594897200000|2020-07-16 11:00:00|3997.17|3997.17|4007.9|4007.9|4009.09|4009.09|3996.02|3996.02|0
1594900800000|2020-07-16 12:00:00|4007.79|4007.79|4020.21|4020.21|4021.9|4021.9|4002.83|4002.83|0
1594904400000|2020-07-16 13:00:00|4020.32|4020.32|4028.85|4028.85|4028.85|4028.85|4008.35|4008.35|0
1594908000000|2020-07-16 14:00:00|4028.38|4028.38|4023.86|4023.86|4028.63|4028.63|4017.09|4017.09|0
1594911600000|2020-07-16 15:00:00|4022.87|4022.87|4025.46|4025.46|4027.66|4027.66|4016.46|4016.46|0
1594969200000|2020-07-17 07:00:00|4053.34|4053.34|4029.25|4029.25|4054.07|4054.07|4027.17|4027.17|0
1594972800000|2020-07-17 08:00:00|4030.24|4030.24|4026.15|4026.15|4042.29|4042.29|4026.05|4026.05|0
1594976400000|2020-07-17 09:00:00|4026.24|4026.24|4063.9|4063.9|4072.42|4072.42|4019.69|4019.69|0
1594980000000|2020-07-17 10:00:00|4064.84|4064.84|4058.06|4058.06|4065.3|4065.3|4052.24|4052.24|0
1594983600000|2020-07-17 11:00:00|4059.05|4059.05|4053.03|4053.03|4062.47|4062.47|4051.75|4051.75|0
1594987200000|2020-07-17 12:00:00|4052.57|4052.57|4047.03|4047.03|4056.61|4056.61|4045.46|4045.46|0
1594990800000|2020-07-17 13:00:00|4047.97|4047.97|4027.63|4027.63|4048.67|4048.67|4027.02|4027.02|0
1594994400000|2020-07-17 14:00:00|4026.64|4026.64|4016.73|4016.73|4035.25|4035.25|4013.4|4013.4|0
1594998000000|2020-07-17 15:00:00|4016.64|4016.64|4027.23|4027.23|4028.48|4028.48|4016.59|4016.59|0
1595228400000|2020-07-20 07:00:00|3988.84|3988.84|3963.49|3963.49|3990.68|3990.68|3963.45|3963.45|0
1595232000000|2020-07-20 08:00:00|3963.16|3963.16|3964.88|3964.88|3971.85|3971.85|3952.94|3952.94|0
1595235600000|2020-07-20 09:00:00|3965.04|3965.04|3960.32|3960.32|3968.97|3968.97|3956.77|3956.77|0
1595239200000|2020-07-20 10:00:00|3960.54|3960.54|3955.25|3955.25|3962.29|3962.29|3949.28|3949.28|0
1595242800000|2020-07-20 11:00:00|3954.74|3954.74|3952.66|3952.66|3960.16|3960.16|3951.27|3951.27|0
1595246400000|2020-07-20 12:00:00|3953.13|3953.13|3955.27|3955.27|3956.29|3956.29|3947.18|3947.18|0
1595250000000|2020-07-20 13:00:00|3955.19|3955.19|3983.3|3983.3|3986.09|3986.09|3951.78|3951.78|0
1595253600000|2020-07-20 14:00:00|3983.13|3983.13|3982.74|3982.74|3989.87|3989.87|3979.82|3979.82|0
1595257200000|2020-07-20 15:00:00|3982.63|3982.63|3988.22|3988.22|3999.18|3999.18|3981.55|3981.55|0
1595314800000|2020-07-21 07:00:00|4031.72|4031.72|4040.03|4040.03|4045.72|4045.72|4015.99|4015.99|0
1595318400000|2020-07-21 08:00:00|4040.49|4040.49|4038.33|4038.33|4054.16|4054.16|4035.87|4035.87|0
1595322000000|2020-07-21 09:00:00|4038.22|4038.22|4053.31|4053.31|4056.66|4056.66|4036.83|4036.83|0
1595325600000|2020-07-21 10:00:00|4052.84|4052.84|4064.59|4064.59|4065.3|4065.3|4049.72|4049.72|0
1595329200000|2020-07-21 11:00:00|4063.34|4063.34|4059.87|4059.87|4066.84|4066.84|4053.34|4053.34|0
1595332800000|2020-07-21 12:00:00|4059.7|4059.7|4047.97|4047.97|4062.02|4062.02|4047.97|4047.97|0
1595336400000|2020-07-21 13:00:00|4046.98|4046.98|4043.8|4043.8|4049.58|4049.58|4038.66|4038.66|0
1595340000000|2020-07-21 14:00:00|4042.81|4042.81|4037.47|4037.47|4043.74|4043.74|4020.37|4020.37|0
1595343600000|2020-07-21 15:00:00|4037.35|4037.35|4033.04|4033.04|4037.63|4037.63|4026.9|4026.9|0
1595401200000|2020-07-22 07:00:00|3977.32|3977.32|3995.37|3995.37|4009.53|4009.53|3977.32|3977.32|0
1595404800000|2020-07-22 08:00:00|3995.28|3995.28|3977.83|3977.83|3995.37|3995.37|3976.16|3976.16|0
1595408400000|2020-07-22 09:00:00|3978.76|3978.76|3975.46|3975.46|3981.95|3981.95|3970.28|3970.28|0
1595412000000|2020-07-22 10:00:00|3975.54|3975.54|3984.15|3984.15|3986.81|3986.81|3973.61|3973.61|0
1595415600000|2020-07-22 11:00:00|3984.72|3984.72|3984.15|3984.15|3989|3989|3978.95|3978.95|0
1595419200000|2020-07-22 12:00:00|3984.07|3984.07|3996.19|3996.19|3996.19|3996.19|3977.25|3977.25|0
1595422800000|2020-07-22 13:00:00|3996.07|3996.07|4003.79|4003.79|4008.96|4008.96|3993.12|3993.12|0
1595426400000|2020-07-22 14:00:00|4004.78|4004.78|3995.67|3995.67|4012.04|4012.04|3989.92|3989.92|0
1595430000000|2020-07-22 15:00:00|3994.68|3994.68|4005.32|4005.32|4007.92|4007.92|3993.07|3993.07|0
1595487600000|2020-07-23 07:00:00|3994.43|3994.43|3988.85|3988.85|4010.41|4010.41|3987.24|3987.24|0
1595491200000|2020-07-23 08:00:00|3989.84|3989.84|3997.33|3997.33|4003.65|4003.65|3989.84|3989.84|0
1595494800000|2020-07-23 09:00:00|3997.23|3997.23|4010.87|4010.87|4012.23|4012.23|3995.77|3995.77|0
1595498400000|2020-07-23 10:00:00|4011.04|4011.04|4021.73|4021.73|4024.94|4024.94|4011.04|4011.04|0
1595502000000|2020-07-23 11:00:00|4021.48|4021.48|4024.01|4024.01|4025.66|4025.66|4014.75|4014.75|0
1595505600000|2020-07-23 12:00:00|4023.9|4023.9|4025.29|4025.29|4028.83|4028.83|4017.26|4017.26|0
1595509200000|2020-07-23 13:00:00|4025.17|4025.17|4055.91|4055.91|4055.91|4055.91|4024.64|4024.64|0
1595512800000|2020-07-23 14:00:00|4055.99|4055.99|4058.16|4058.16|4062.81|4062.81|4053.79|4053.79|0
1595516400000|2020-07-23 15:00:00|4058.08|4058.08|4061.12|4061.12|4066.43|4066.43|4054.97|4054.97|0
1595574000000|2020-07-24 07:00:00|4015.2|4015.2|4010.01|4010.01|4029.87|4029.87|4010.01|4010.01|0
1595577600000|2020-07-24 08:00:00|4009.08|4009.08|4014.22|4014.22|4025.94|4025.94|4008.91|4008.91|0
1595581200000|2020-07-24 09:00:00|4013.75|4013.75|4038.86|4038.86|4040.07|4040.07|4012.82|4012.82|0
1595584800000|2020-07-24 10:00:00|4038.77|4038.77|4033.08|4033.08|4042.65|4042.65|4029.67|4029.67|0
1595588400000|2020-07-24 11:00:00|4033.2|4033.2|4020.83|4020.83|4033.2|4033.2|4016.14|4016.14|0
1595592000000|2020-07-24 12:00:00|4020.95|4020.95|4025.12|4025.12|4030.55|4030.55|4017.98|4017.98|0
1595595600000|2020-07-24 13:00:00|4025.04|4025.04|4021.71|4021.71|4025.92|4025.92|4013.48|4013.48|0
1595599200000|2020-07-24 14:00:00|4020.72|4020.72|4043.86|4043.86|4043.86|4043.86|4020.72|4020.72|0
1595602800000|2020-07-24 15:00:00|4044.33|4044.33|4040.47|4040.47|4049.83|4049.83|4035.98|4035.98|0
1595833200000|2020-07-27 07:00:00|4017.81|4017.81|4025.62|4025.62|4029.85|4029.85|4003.45|4003.45|0
1595836800000|2020-07-27 08:00:00|4026.08|4026.08|4014.14|4014.14|4033.64|4033.64|4012.11|4012.11|0
1595840400000|2020-07-27 09:00:00|4014.6|4014.6|4030.89|4030.89|4030.89|4030.89|4014.6|4014.6|0
1595844000000|2020-07-27 10:00:00|4031.05|4031.05|4036.28|4036.28|4037.27|4037.27|4026.99|4026.99|0
1595847600000|2020-07-27 11:00:00|4036.18|4036.18|4034.66|4034.66|4041.31|4041.31|4033.15|4033.15|0
1595851200000|2020-07-27 12:00:00|4034.44|4034.44|4032.73|4032.73|4041.38|4041.38|4029.31|4029.31|0
1595854800000|2020-07-27 13:00:00|4032.85|4032.85|4042.52|4042.52|4048.4|4048.4|4031.82|4031.82|0
1595858400000|2020-07-27 14:00:00|4042.05|4042.05|4044.82|4044.82|4044.95|4044.95|4030.03|4030.03|0
1595862000000|2020-07-27 15:00:00|4044.93|4044.93|4039.73|4039.73|4045.5|4045.5|4038.93|4038.93|0
1595919600000|2020-07-28 07:00:00|4034.95|4034.95|4030.44|4030.44|4045.7|4045.7|4024.79|4024.79|0
1595923200000|2020-07-28 08:00:00|4030.22|4030.22|4023.94|4023.94|4031.83|4031.83|4012.18|4012.18|0
1595926800000|2020-07-28 09:00:00|4024.02|4024.02|4018.78|4018.78|4032.49|4032.49|4017.49|4017.49|0
1595930400000|2020-07-28 10:00:00|4018.86|4018.86|4011.95|4011.95|4019.43|4019.43|4001.83|4001.83|0
1595934000000|2020-07-28 11:00:00|4012.35|4012.35|3997.81|3997.81|4012.69|4012.69|3996.42|3996.42|0
1595937600000|2020-07-28 12:00:00|3997.7|3997.7|3991.09|3991.09|4004.54|4004.54|3988.41|3988.41|0
1595941200000|2020-07-28 13:00:00|3990.99|3990.99|3984.33|3984.33|3997.06|3997.06|3981.82|3981.82|0
1595944800000|2020-07-28 14:00:00|3984.44|3984.44|4000.06|4000.06|4009.63|4009.63|3984.3|3984.3|0
1595948400000|2020-07-28 15:00:00|3999.95|3999.95|4005.68|4005.68|4010.13|4010.13|3997.43|3997.43|0
1596006000000|2020-07-29 07:00:00|4010.1|4010.1|3997.98|3997.98|4014.71|4014.71|3997.98|3997.98|0
1596009600000|2020-07-29 08:00:00|3997.88|3997.88|4008.77|4008.77|4008.77|4008.77|3988.98|3988.98|0
1596013200000|2020-07-29 09:00:00|4008.87|4008.87|4014.25|4014.25|4019.6|4019.6|4001.25|4001.25|0
1596016800000|2020-07-29 10:00:00|4014.34|4014.34|4001.32|4001.32|4016.26|4016.26|3999.35|3999.35|0
1596020400000|2020-07-29 11:00:00|3999.92|3999.92|4002.51|4002.51|4005.27|4005.27|3997.58|3997.58|0
1596024000000|2020-07-29 12:00:00|4002.6|4002.6|4012.29|4012.29|4016.36|4016.36|4001.18|4001.18|0
1596027600000|2020-07-29 13:00:00|4011.3|4011.3|4010.18|4010.18|4016.89|4016.89|4009.03|4009.03|0
1596031200000|2020-07-29 14:00:00|4010.08|4010.08|4026.75|4026.75|4027.94|4027.94|4007.03|4007.03|0
1596034800000|2020-07-29 15:00:00|4026.64|4026.64|4032.1|4032.1|4033.91|4033.91|4022.83|4022.83|0
1596092400000|2020-07-30 07:00:00|3992.18|3992.18|3984.65|3984.65|3993.17|3993.17|3971.49|3971.49|0
1596096000000|2020-07-30 08:00:00|3985.12|3985.12|3972.71|3972.71|4000.91|4000.91|3972.71|3972.71|0
1596099600000|2020-07-30 09:00:00|3973.64|3973.64|3966.96|3966.96|3981.19|3981.19|3966.46|3966.46|0
1596103200000|2020-07-30 10:00:00|3966.79|3966.79|3963.71|3963.71|3970.25|3970.25|3960.84|3960.84|0
1596106800000|2020-07-30 11:00:00|3963.96|3963.96|3977.77|3977.77|3977.77|3977.77|3962.86|3962.86|0
1596110400000|2020-07-30 12:00:00|3977.66|3977.66|3968.86|3968.86|3980.18|3980.18|3965.94|3965.94|0
1596114000000|2020-07-30 13:00:00|3968.75|3968.75|3962.4|3962.4|3968.86|3968.86|3958.39|3958.39|0
1596117600000|2020-07-30 14:00:00|3962.49|3962.49|3979.01|3979.01|3983.02|3983.02|3955.56|3955.56|0
1596121200000|2020-07-30 15:00:00|3978.91|3978.91|3986.19|3986.19|3986.19|3986.19|3976.1|3976.1|0
1596178800000|2020-07-31 07:00:00|3996.32|3996.32|3998.05|3998.05|4016.01|4016.01|3985.35|3985.35|0
1596182400000|2020-07-31 08:00:00|3998.15|3998.15|3986.21|3986.21|4007.84|4007.84|3985.87|3985.87|0
1596186000000|2020-07-31 09:00:00|3985.98|3985.98|3976.01|3976.01|3986.3|3986.3|3975.65|3975.65|0
1596189600000|2020-07-31 10:00:00|3975.54|3975.54|3970.97|3970.97|3980.25|3980.25|3968.2|3968.2|0
1596193200000|2020-07-31 11:00:00|3970.89|3970.89|3963.81|3963.81|3973.8|3973.8|3961.33|3961.33|0
1596196800000|2020-07-31 12:00:00|3963.73|3963.73|3964.73|3964.73|3968.57|3968.57|3957.49|3957.49|0
1596200400000|2020-07-31 13:00:00|3965.2|3965.2|3979.58|3979.58|3985.98|3985.98|3963.73|3963.73|0
1596204000000|2020-07-31 14:00:00|3979.79|3979.79|3972.34|3972.34|3984.99|3984.99|3968.73|3968.73|0
1596207600000|2020-07-31 15:00:00|3972.25|3972.25|3978.62|3978.62|3981.92|3981.92|3968.64|3968.64|0
1596438000000|2020-08-03 07:00:00|3964.83|3964.83|3975.85|3975.85|3979.27|3979.27|3945.38|3945.38|0
1596441600000|2020-08-03 08:00:00|3975.95|3975.95|3989.24|3989.24|3994.28|3994.28|3973.51|3973.51|0
1596445200000|2020-08-03 09:00:00|3988.25|3988.25|3994.48|3994.48|3995.56|3995.56|3980.86|3980.86|0
1596448800000|2020-08-03 10:00:00|3994.25|3994.25|4014.46|4014.46|4014.92|4014.92|3991.13|3991.13|0
1596452400000|2020-08-03 11:00:00|4014.86|4014.86|4041.44|4041.44|4044.55|4044.55|4012.4|4012.4|0
1596456000000|2020-08-03 12:00:00|4041.32|4041.32|4043.17|4043.17|4044.01|4044.01|4032.54|4032.54|0
1596459600000|2020-08-03 13:00:00|4042.59|4042.59|4040.78|4040.78|4054.43|4054.43|4032.91|4032.91|0
1596463200000|2020-08-03 14:00:00|4039.85|4039.85|4037.82|4037.82|4061.14|4061.14|4032.98|4032.98|0
1596466800000|2020-08-03 15:00:00|4038.13|4038.13|4035.28|4035.28|4043.71|4043.71|4033.14|4033.14|0
1596524400000|2020-08-04 07:00:00|4025.67|4025.67|4010.97|4010.97|4030.98|4030.98|4005.52|4005.52|0
1596528000000|2020-08-04 08:00:00|4009.98|4009.98|4039.21|4039.21|4039.21|4039.21|4009.98|4009.98|0
1596531600000|2020-08-04 09:00:00|4039.13|4039.13|4051.64|4051.64|4055.12|4055.12|4039.13|4039.13|0
1596535200000|2020-08-04 10:00:00|4051.84|4051.84|4076.23|4076.23|4077.67|4077.67|4046.69|4046.69|0
1596538800000|2020-08-04 11:00:00|4078.1|4078.1|4076.32|4076.32|4082.95|4082.95|4067.21|4067.21|0
1596542400000|2020-08-04 12:00:00|4075.85|4075.85|4076.14|4076.14|4084.72|4084.72|4074.12|4074.12|0
1596546000000|2020-08-04 13:00:00|4076.05|4076.05|4080.84|4080.84|4085.01|4085.01|4066.54|4066.54|0
1596549600000|2020-08-04 14:00:00|4080.76|4080.76|4087.8|4087.8|4087.8|4087.8|4075.76|4075.76|0
1596553200000|2020-08-04 15:00:00|4087.33|4087.33|4090.94|4090.94|4095.64|4095.64|4085.83|4085.83|0
1596610800000|2020-08-05 07:00:00|4105.16|4105.16|4095.29|4095.29|4106.38|4106.38|4084.51|4084.51|0
1596614400000|2020-08-05 08:00:00|4095.4|4095.4|4109.81|4109.81|4110.94|4110.94|4085.29|4085.29|0
1596618000000|2020-08-05 09:00:00|4110.28|4110.28|4125.65|4125.65|4128.07|4128.07|4110.28|4110.28|0
1596621600000|2020-08-05 10:00:00|4125.18|4125.18|4130.18|4130.18|4132.06|4132.06|4120.14|4120.14|0
1596625200000|2020-08-05 11:00:00|4129.68|4129.68|4125.78|4125.78|4132.14|4132.14|4116.01|4116.01|0
1596628800000|2020-08-05 12:00:00|4124.79|4124.79|4118.68|4118.68|4127.15|4127.15|4113.06|4113.06|0
1596632400000|2020-08-05 13:00:00|4117.69|4117.69|4098.3|4098.3|4118.21|4118.21|4097.08|4097.08|0
1596636000000|2020-08-05 14:00:00|4098.47|4098.47|4099.29|4099.29|4104.89|4104.89|4094.43|4094.43|0
1596639600000|2020-08-05 15:00:00|4099.39|4099.39|4107.84|4107.84|4108.99|4108.99|4099.22|4099.22|0
1596697200000|2020-08-06 07:00:00|4092.46|4092.46|4103.41|4103.41|4114.47|4114.47|4091.99|4091.99|0
1596700800000|2020-08-06 08:00:00|4103.18|4103.18|4091.21|4091.21|4103.18|4103.18|4084.24|4084.24|0
1596704400000|2020-08-06 09:00:00|4091.31|4091.31|4102.49|4102.49|4103.59|4103.59|4088.71|4088.71|0
1596708000000|2020-08-06 10:00:00|4102.96|4102.96|4101.65|4101.65|4110.58|4110.58|4099.66|4099.66|0
1596711600000|2020-08-06 11:00:00|4103.63|4103.63|4083.23|4083.23|4107.61|4107.61|4082.51|4082.51|0
1596715200000|2020-08-06 12:00:00|4083.12|4083.12|4091.51|4091.51|4091.51|4091.51|4077.44|4077.44|0
1596718800000|2020-08-06 13:00:00|4091.42|4091.42|4101.92|4101.92|4101.92|4101.92|4088.55|4088.55|0
1596722400000|2020-08-06 14:00:00|4102.39|4102.39|4110.76|4110.76|4113.56|4113.56|4094.39|4094.39|0
1596726000000|2020-08-06 15:00:00|4110.99|4110.99|4130.28|4130.28|4130.28|4130.28|4110.82|4110.82|0
1596783600000|2020-08-07 07:00:00|4116.36|4116.36|4159.8|4159.8|4160.66|4160.66|4114.09|4114.09|0
1596787200000|2020-08-07 08:00:00|4159.33|4159.33|4164.08|4164.08|4167.79|4167.79|4153.42|4153.42|0
1596790800000|2020-08-07 09:00:00|4164.19|4164.19|4145.2|4145.2|4164.19|4164.19|4140.75|4140.75|0
1596794400000|2020-08-07 10:00:00|4145.3|4145.3|4147.45|4147.45|4155.68|4155.68|4141.86|4141.86|0
1596798000000|2020-08-07 11:00:00|4148.13|4148.13|4142.49|4142.49|4150.16|4150.16|4139.5|4139.5|0
1596801600000|2020-08-07 12:00:00|4142.41|4142.41|4126.91|4126.91|4144.97|4144.97|4120.87|4120.87|0
1596805200000|2020-08-07 13:00:00|4126.81|4126.81|4146.02|4146.02|4146.93|4146.93|4121.64|4121.64|0
1596808800000|2020-08-07 14:00:00|4146.1|4146.1|4156.69|4156.69|4159.31|4159.31|4143.44|4143.44|0
1596812400000|2020-08-07 15:00:00|4156.59|4156.59|4156.81|4156.81|4160.8|4160.8|4153.09|4153.09|0
1597042800000|2020-08-10 07:00:00|4146.68|4146.68|4156.76|4156.76|4169.43|4169.43|4145.69|4145.69|0
1597046400000|2020-08-10 08:00:00|4156.85|4156.85|4162.69|4162.69|4167.27|4167.27|4148.89|4148.89|0
1597050000000|2020-08-10 09:00:00|4161.7|4161.7|4170.25|4170.25|4172.61|4172.61|4157.27|4157.27|0
1597053600000|2020-08-10 10:00:00|4171.24|4171.24|4174.77|4174.77|4182.28|4182.28|4167.94|4167.94|0
1597057200000|2020-08-10 11:00:00|4176.17|4176.17|4167.26|4167.26|4176.34|4176.34|4163|4163|0
1597060800000|2020-08-10 12:00:00|4167.72|4167.72|4160.63|4160.63|4168.75|4168.75|4156.83|4156.83|0
1597064400000|2020-08-10 13:00:00|4160.51|4160.51|4157.7|4157.7|4167.08|4167.08|4156.29|4156.29|0
1597068000000|2020-08-10 14:00:00|4158.69|4158.69|4152.82|4152.82|4163.48|4163.48|4150.12|4150.12|0
1597071600000|2020-08-10 15:00:00|4152.36|4152.36|4157.01|4157.01|4160.26|4160.26|4148.05|4148.05|0
1597129200000|2020-08-11 07:00:00|4167.96|4167.96|4194.04|4194.04|4199.05|4199.05|4167.31|4167.31|0
1597132800000|2020-08-11 08:00:00|4193.96|4193.96|4208.08|4208.08|4210.44|4210.44|4188.39|4188.39|0
1597136400000|2020-08-11 09:00:00|4207.09|4207.09|4202.8|4202.8|4207.95|4207.95|4198.92|4198.92|0
1597140000000|2020-08-11 10:00:00|4202.68|4202.68|4202.61|4202.61|4207.77|4207.77|4193.76|4193.76|0
1597143600000|2020-08-11 11:00:00|4205.42|4205.42|4191.1|4191.1|4205.62|4205.62|4191.1|4191.1|0
1597147200000|2020-08-11 12:00:00|4190.11|4190.11|4200.65|4200.65|4202.83|4202.83|4187.08|4187.08|0
1597150800000|2020-08-11 13:00:00|4200.18|4200.18|4181.49|4181.49|4202.23|4202.23|4181.49|4181.49|0
1597154400000|2020-08-11 14:00:00|4181.57|4181.57|4174.97|4174.97|4181.83|4181.83|4172.5|4172.5|0
1597158000000|2020-08-11 15:00:00|4173.98|4173.98|4171.31|4171.31|4183.27|4183.27|4169.16|4169.16|0
1597215600000|2020-08-12 07:00:00|4188.51|4188.51|4208.83|4208.83|4217.21|4217.21|4188.51|4188.51|0
1597219200000|2020-08-12 08:00:00|4208.37|4208.37|4224.25|4224.25|4227.16|4227.16|4200.1|4200.1|0
1597222800000|2020-08-12 09:00:00|4224.37|4224.37|4223.21|4223.21|4230.74|4230.74|4219.64|4219.64|0
1597226400000|2020-08-12 10:00:00|4223.01|4223.01|4238.7|4238.7|4240.11|4240.11|4217.21|4217.21|0
1597230000000|2020-08-12 11:00:00|4239.63|4239.63|4241.94|4241.94|4247.39|4247.39|4234.99|4234.99|0
1597233600000|2020-08-12 12:00:00|4242.93|4242.93|4242.31|4242.31|4253.02|4253.02|4240.03|4240.03|0
1597237200000|2020-08-12 13:00:00|4242.23|4242.23|4253.27|4253.27|4254.7|4254.7|4225.52|4225.52|0
1597240800000|2020-08-12 14:00:00|4253.15|4253.15|4271.97|4271.97|4278.25|4278.25|4252.57|4252.57|0
1597244400000|2020-08-12 15:00:00|4270.98|4270.98|4277.84|4277.84|4280.05|4280.05|4264.8|4264.8|0
1597302000000|2020-08-13 07:00:00|4251.72|4251.72|4269.43|4269.43|4275.95|4275.95|4251.72|4251.72|0
1597305600000|2020-08-13 08:00:00|4269.9|4269.9|4292.39|4292.39|4292.39|4292.39|4266.06|4266.06|0
1597309200000|2020-08-13 09:00:00|4292.05|4292.05|4293.99|4293.99|4297.18|4297.18|4280.96|4280.96|0
1597312800000|2020-08-13 10:00:00|4293.65|4293.65|4279.5|4279.5|4298.52|4298.52|4279.5|4279.5|0
1597316400000|2020-08-13 11:00:00|4279.34|4279.34|4274.39|4274.39|4283.8|4283.8|4271.61|4271.61|0
1597320000000|2020-08-13 12:00:00|4274.85|4274.85|4283.2|4283.2|4283.8|4283.8|4274.38|4274.38|0
1597323600000|2020-08-13 13:00:00|4282.73|4282.73|4274.04|4274.04|4285.17|4285.17|4265.69|4265.69|0
1597327200000|2020-08-13 14:00:00|4273.93|4273.93|4276.64|4276.64|4284|4284|4267.94|4267.94|0
1597330800000|2020-08-13 15:00:00|4276.17|4276.17|4285.3|4285.3|4288.43|4288.43|4275.4|4275.4|0
1597388400000|2020-08-14 07:00:00|4260.02|4260.02|4208|4208|4264.23|4264.23|4205.78|4205.78|0
1597392000000|2020-08-14 08:00:00|4207.01|4207.01|4188.84|4188.84|4210.67|4210.67|4185.63|4185.63|0
1597395600000|2020-08-14 09:00:00|4188.94|4188.94|4199.72|4199.72|4200.66|4200.66|4184.5|4184.5|0
1597399200000|2020-08-14 10:00:00|4201.12|4201.12|4214.34|4214.34|4221.75|4221.75|4195.48|4195.48|0
1597402800000|2020-08-14 11:00:00|4217.31|4217.31|4229.12|4229.12|4229.12|4229.12|4213.35|4213.35|0
1597406400000|2020-08-14 12:00:00|4228.13|4228.13|4221.46|4221.46|4236.77|4236.77|4217.58|4217.58|0
1597410000000|2020-08-14 13:00:00|4222.45|4222.45|4246.53|4246.53|4246.53|4246.53|4217.48|4217.48|0
1597413600000|2020-08-14 14:00:00|4248.51|4248.51|4253.18|4253.18|4260.11|4260.11|4240.32|4240.32|0
1597417200000|2020-08-14 15:00:00|4252.25|4252.25|4259.67|4259.67|4263.55|4263.55|4246.43|4246.43|0
1597647600000|2020-08-17 07:00:00|4238.72|4238.72|4255.26|4255.26|4255.71|4255.71|4238.19|4238.19|0
1597651200000|2020-08-17 08:00:00|4255.36|4255.36|4251.44|4251.44|4260.59|4260.59|4250.31|4250.31|0
1597654800000|2020-08-17 09:00:00|4252.43|4252.43|4250.77|4250.77|4258.84|4258.84|4249.52|4249.52|0
1597658400000|2020-08-17 10:00:00|4250.69|4250.69|4270.42|4270.42|4270.42|4270.42|4250.69|4250.69|0
1597662000000|2020-08-17 11:00:00|4270.59|4270.59|4273.86|4273.86|4274.71|4274.71|4265.34|4265.34|0
1597665600000|2020-08-17 12:00:00|4273.94|4273.94|4275.53|4275.53|4288.09|4288.09|4271.55|4271.55|0
1597669200000|2020-08-17 13:00:00|4276.93|4276.93|4287.09|4287.09|4289.6|4289.6|4276.57|4276.57|0
1597672800000|2020-08-17 14:00:00|4287.56|4287.56|4304.69|4304.69|4305.23|4305.23|4286.57|4286.57|0
1597676400000|2020-08-17 15:00:00|4304.61|4304.61|4297.37|4297.37|4306.13|4306.13|4295.02|4295.02|0
1597734000000|2020-08-18 07:00:00|4293.45|4293.45|4306.89|4306.89|4314.66|4314.66|4283.58|4283.58|0
1597737600000|2020-08-18 08:00:00|4306.8|4306.8|4322.34|4322.34|4330.17|4330.17|4306.6|4306.6|0
1597741200000|2020-08-18 09:00:00|4322.44|4322.44|4319.05|4319.05|4335.84|4335.84|4317.42|4317.42|0
1597744800000|2020-08-18 10:00:00|4319.16|4319.16|4320.05|4320.05|4324.43|4324.43|4312.61|4312.61|0
1597748400000|2020-08-18 11:00:00|4320.22|4320.22|4293.09|4293.09|4321.87|4321.87|4293.09|4293.09|0
1597752000000|2020-08-18 12:00:00|4293|4293|4275.43|4275.43|4293.56|4293.56|4273.43|4273.43|0
1597755600000|2020-08-18 13:00:00|4275.2|4275.2|4276.72|4276.72|4278.82|4278.82|4265.38|4265.38|0
1597759200000|2020-08-18 14:00:00|4277.65|4277.65|4271.45|4271.45|4283.89|4283.89|4261.26|4261.26|0
1597762800000|2020-08-18 15:00:00|4271.92|4271.92|4272.76|4272.76|4279.39|4279.39|4271.56|4271.56|0
1597820400000|2020-08-19 07:00:00|4260.68|4260.68|4279.88|4279.88|4281.85|4281.85|4239.67|4239.67|0
1597824000000|2020-08-19 08:00:00|4279.96|4279.96|4305.99|4305.99|4308.22|4308.22|4279.96|4279.96|0
1597827600000|2020-08-19 09:00:00|4305.52|4305.52|4289.24|4289.24|4308.13|4308.13|4286.75|4286.75|0
1597831200000|2020-08-19 10:00:00|4288.77|4288.77|4280.01|4280.01|4292.42|4292.42|4278|4278|0
1597834800000|2020-08-19 11:00:00|4280.35|4280.35|4274.97|4274.97|4282.95|4282.95|4269.44|4269.44|0
1597838400000|2020-08-19 12:00:00|4274.5|4274.5|4259.13|4259.13|4276.9|4276.9|4258.36|4258.36|0
1597842000000|2020-08-19 13:00:00|4259.24|4259.24|4268.77|4268.77|4276.51|4276.51|4258.77|4258.77|0
1597845600000|2020-08-19 14:00:00|4269.7|4269.7|4273.06|4273.06|4276.48|4276.48|4267.8|4267.8|0
1597849200000|2020-08-19 15:00:00|4273.17|4273.17|4270.49|4270.49|4274.59|4274.59|4267.09|4267.09|0
1597906800000|2020-08-20 07:00:00|4259.52|4259.52|4262.11|4262.11|4270.12|4270.12|4252.58|4252.58|0
1597910400000|2020-08-20 08:00:00|4262.02|4262.02|4249.96|4249.96|4267.91|4267.91|4243.34|4243.34|0
1597914000000|2020-08-20 09:00:00|4248.97|4248.97|4249.89|4249.89|4257.73|4257.73|4243.67|4243.67|0
1597917600000|2020-08-20 10:00:00|4250.88|4250.88|4258.14|4258.14|4260.64|4260.64|4249.34|4249.34|0
1597921200000|2020-08-20 11:00:00|4257.83|4257.83|4247.12|4247.12|4260.92|4260.92|4243.99|4243.99|0
1597924800000|2020-08-20 12:00:00|4247.2|4247.2|4257.04|4257.04|4257.26|4257.26|4234.5|4234.5|0
1597928400000|2020-08-20 13:00:00|4256.57|4256.57|4255.96|4255.96|4262.02|4262.02|4252.5|4252.5|0
1597932000000|2020-08-20 14:00:00|4256.08|4256.08|4257.89|4257.89|4261.21|4261.21|4249.21|4249.21|0
1597935600000|2020-08-20 15:00:00|4257.81|4257.81|4260.73|4260.73|4263.44|4263.44|4253.15|4253.15|0
1597993200000|2020-08-21 07:00:00|4262.7|4262.7|4265.4|4265.4|4270.2|4270.2|4249.07|4249.07|0
1597996800000|2020-08-21 08:00:00|4264.94|4264.94|4268.86|4268.86|4276.63|4276.63|4258.36|4258.36|0
1598000400000|2020-08-21 09:00:00|4268.77|4268.77|4287.23|4287.23|4293.27|4293.27|4264.91|4264.91|0
1598004000000|2020-08-21 10:00:00|4287.02|4287.02|4280.4|4280.4|4291.37|4291.37|4278.48|4278.48|0
1598007600000|2020-08-21 11:00:00|4278.54|4278.54|4279.15|4279.15|4291.74|4291.74|4276.24|4276.24|0
1598011200000|2020-08-21 12:00:00|4278.93|4278.93|4258.75|4258.75|4278.93|4278.93|4257.16|4257.16|0
1598014800000|2020-08-21 13:00:00|4259.22|4259.22|4285.2|4285.2|4285.66|4285.66|4252.44|4252.44|0
1598018400000|2020-08-21 14:00:00|4286.19|4286.19|4293.32|4293.32|4298.01|4298.01|4277.59|4277.59|0
1598022000000|2020-08-21 15:00:00|4292.33|4292.33|4287.1|4287.1|4300.08|4300.08|4286.98|4286.98|0
1598252400000|2020-08-24 07:00:00|4336.25|4336.25|4317.46|4317.46|4342.57|4342.57|4316.22|4316.22|0
1598256000000|2020-08-24 08:00:00|4318.86|4318.86|4325.82|4325.82|4332.54|4332.54|4318.4|4318.4|0
1598259600000|2020-08-24 09:00:00|4325.35|4325.35|4329.42|4329.42|4335.65|4335.65|4319.49|4319.49|0
1598263200000|2020-08-24 10:00:00|4329.54|4329.54|4321.45|4321.45|4330|4330|4316.5|4316.5|0
1598266800000|2020-08-24 11:00:00|4322.38|4322.38|4339.73|4339.73|4339.73|4339.73|4317.93|4317.93|0
1598270400000|2020-08-24 12:00:00|4339.82|4339.82|4327.56|4327.56|4340.18|4340.18|4320.11|4320.11|0
1598274000000|2020-08-24 13:00:00|4327.09|4327.09|4300.89|4300.89|4332.39|4332.39|4295.53|4295.53|0
1598277600000|2020-08-24 14:00:00|4301.35|4301.35|4295.93|4295.93|4301.72|4301.72|4285.93|4285.93|0
1598281200000|2020-08-24 15:00:00|4296.04|4296.04|4301.25|4301.25|4302.37|4302.37|4292.91|4292.91|0
1598338800000|2020-08-25 07:00:00|4321.57|4321.57|4309.65|4309.65|4340.37|4340.37|4309.65|4309.65|0
1598342400000|2020-08-25 08:00:00|4308.71|4308.71|4294.42|4294.42|4315.72|4315.72|4293.5|4293.5|0
1598346000000|2020-08-25 09:00:00|4294.89|4294.89|4307.64|4307.64|4311.68|4311.68|4293.47|4293.47|0
1598349600000|2020-08-25 10:00:00|4307.76|4307.76|4306.84|4306.84|4314.94|4314.94|4302.28|4302.28|0
1598353200000|2020-08-25 11:00:00|4307.07|4307.07|4303.53|4303.53|4312.78|4312.78|4302.2|4302.2|0
1598356800000|2020-08-25 12:00:00|4303.76|4303.76|4315.06|4315.06|4316.5|4316.5|4302.4|4302.4|0
1598360400000|2020-08-25 13:00:00|4314.95|4314.95|4288.68|4288.68|4315.14|4315.14|4288.68|4288.68|0
1598364000000|2020-08-25 14:00:00|4288.22|4288.22|4277.57|4277.57|4289.97|4289.97|4268.2|4268.2|0
1598367600000|2020-08-25 15:00:00|4277.1|4277.1|4278.09|4278.09|4283.18|4283.18|4272.85|4272.85|0
1598425200000|2020-08-26 07:00:00|4280.06|4280.06|4271.99|4271.99|4286.66|4286.66|4265.94|4265.94|0
1598428800000|2020-08-26 08:00:00|4272.92|4272.92|4283.41|4283.41|4285.51|4285.51|4267.59|4267.59|0
1598432400000|2020-08-26 09:00:00|4283.29|4283.29|4281.87|4281.87|4284.13|4284.13|4277.44|4277.44|0
1598436000000|2020-08-26 10:00:00|4281.97|4281.97|4281.86|4281.86|4282.41|4282.41|4275.17|4275.17|0
1598439600000|2020-08-26 11:00:00|4280.87|4280.87|4268.15|4268.15|4283.55|4283.55|4268.15|4268.15|0
1598443200000|2020-08-26 12:00:00|4268.04|4268.04|4273.69|4273.69|4276.65|4276.65|4266.41|4266.41|0
1598446800000|2020-08-26 13:00:00|4273.81|4273.81|4274.45|4274.45|4277.59|4277.59|4262.39|4262.39|0
1598450400000|2020-08-26 14:00:00|4274.92|4274.92|4290.24|4290.24|4295.69|4295.69|4273.65|4273.65|0
1598454000000|2020-08-26 15:00:00|4290.33|4290.33|4293.85|4293.85|4295.91|4295.91|4288.29|4288.29|0
1598511600000|2020-08-27 07:00:00|4300.26|4300.26|4295.39|4295.39|4311.73|4311.73|4292.44|4292.44|0
1598515200000|2020-08-27 08:00:00|4295.86|4295.86|4282.84|4282.84|4295.86|4295.86|4273.45|4273.45|0
1598518800000|2020-08-27 09:00:00|4283.23|4283.23|4282.14|4282.14|4286.82|4286.82|4272.25|4272.25|0
1598522400000|2020-08-27 10:00:00|4281.67|4281.67|4286.63|4286.63|4288.22|4288.22|4280.1|4280.1|0
1598526000000|2020-08-27 11:00:00|4284.65|4284.65|4294.57|4294.57|4294.9|4294.9|4283.1|4283.1|0
1598529600000|2020-08-27 12:00:00|4294.8|4294.8|4290.4|4290.4|4298.27|4298.27|4289.79|4289.79|0
1598533200000|2020-08-27 13:00:00|4291.39|4291.39|4285.75|4285.75|4308.19|4308.19|4284.66|4284.66|0
1598536800000|2020-08-27 14:00:00|4285.86|4285.86|4279.35|4279.35|4290.48|4290.48|4270.49|4270.49|0
1598540400000|2020-08-27 15:00:00|4279.82|4279.82|4276.63|4276.63|4284.31|4284.31|4271.04|4271.04|0
1598598000000|2020-08-28 07:00:00|4273.56|4273.56|4228.6|4228.6|4273.56|4273.56|4226.48|4226.48|0
1598601600000|2020-08-28 08:00:00|4228.4|4228.4|4239.32|4239.32|4251.74|4251.74|4224.19|4224.19|0
1598605200000|2020-08-28 09:00:00|4240.31|4240.31|4239.75|4239.75|4243.28|4243.28|4228.37|4228.37|0
1598608800000|2020-08-28 10:00:00|4239.83|4239.83|4222.99|4222.99|4239.9|4239.9|4217.06|4217.06|0
1598612400000|2020-08-28 11:00:00|4223.45|4223.45|4231.65|4231.65|4232.12|4232.12|4220.91|4220.91|0
1598616000000|2020-08-28 12:00:00|4230.55|4230.55|4244.36|4244.36|4244.46|4244.46|4230.17|4230.17|0
1598619600000|2020-08-28 13:00:00|4244.46|4244.46|4244.96|4244.96|4257.41|4257.41|4243.91|4243.91|0
1598623200000|2020-08-28 14:00:00|4245.06|4245.06|4237.95|4237.95|4246.52|4246.52|4226.25|4226.25|0
1598626800000|2020-08-28 15:00:00|4237.87|4237.87|4231.38|4231.38|4239.83|4239.83|4229.9|4229.9|0
1598943600000|2020-09-01 07:00:00|4242.17|4242.17|4221.6|4221.6|4253.63|4253.63|4221.6|4221.6|0
1598947200000|2020-09-01 08:00:00|4222.07|4222.07|4210.41|4210.41|4235.8|4235.8|4206|4206|0
1598950800000|2020-09-01 09:00:00|4211.4|4211.4|4205.47|4205.47|4225.51|4225.51|4200.84|4200.84|0
1598954400000|2020-09-01 10:00:00|4205.59|4205.59|4201.18|4201.18|4207.73|4207.73|4193.66|4193.66|0
1598958000000|2020-09-01 11:00:00|4200.77|4200.77|4201.76|4201.76|4204.77|4204.77|4196.36|4196.36|0
1598961600000|2020-09-01 12:00:00|4200.77|4200.77|4176.22|4176.22|4205.45|4205.45|4175.65|4175.65|0
1598965200000|2020-09-01 13:00:00|4176.05|4176.05|4139.69|4139.69|4176.05|4176.05|4130.22|4130.22|0
1598968800000|2020-09-01 14:00:00|4139.57|4139.57|4152.96|4152.96|4167.85|4167.85|4139.57|4139.57|0
1598972400000|2020-09-01 15:00:00|4153.05|4153.05|4154.44|4154.44|4157.8|4157.8|4146.33|4146.33|0
1599030000000|2020-09-02 07:00:00|4228.65|4228.65|4222.55|4222.55|4252.01|4252.01|4222.55|4222.55|0
1599033600000|2020-09-02 08:00:00|4221.56|4221.56|4232.63|4232.63|4245.75|4245.75|4215.85|4215.85|0
1599037200000|2020-09-02 09:00:00|4233.62|4233.62|4230.96|4230.96|4241.43|4241.43|4220.3|4220.3|0
1599040800000|2020-09-02 10:00:00|4231.95|4231.95|4218.82|4218.82|4238.63|4238.63|4218.6|4218.6|0
1599044400000|2020-09-02 11:00:00|4218.9|4218.9|4223.72|4223.72|4228.83|4228.83|4214.42|4214.42|0
1599048000000|2020-09-02 12:00:00|4223.63|4223.63|4219.59|4219.59|4229.87|4229.87|4217.64|4217.64|0
1599051600000|2020-09-02 13:00:00|4219.47|4219.47|4226.61|4226.61|4235.54|4235.54|4215.94|4215.94|0
1599055200000|2020-09-02 14:00:00|4226.06|4226.06|4200.75|4200.75|4230.21|4230.21|4200.75|4200.75|0
1599058800000|2020-09-02 15:00:00|4200.64|4200.64|4203.47|4203.47|4205.45|4205.45|4195.96|4195.96|0
1599116400000|2020-09-03 07:00:00|4242.46|4242.46|4216.09|4216.09|4244.95|4244.95|4215.4|4215.4|0
1599120000000|2020-09-03 08:00:00|4217.03|4217.03|4218.68|4218.68|4238.73|4238.73|4216.33|4216.33|0
1599123600000|2020-09-03 09:00:00|4218.52|4218.52|4232.91|4232.91|4236.23|4236.23|4210.7|4210.7|0
1599127200000|2020-09-03 10:00:00|4233.25|4233.25|4212.67|4212.67|4236.97|4236.97|4210.97|4210.97|0
1599130800000|2020-09-03 11:00:00|4213.14|4213.14|4201.18|4201.18|4223.63|4223.63|4197.14|4197.14|0
1599134400000|2020-09-03 12:00:00|4202.17|4202.17|4191.4|4191.4|4202.38|4202.38|4186.99|4186.99|0
1599138000000|2020-09-03 13:00:00|4190.41|4190.41|4180.86|4180.86|4194.45|4194.45|4174.16|4174.16|0
1599141600000|2020-09-03 14:00:00|4180.95|4180.95|4149.68|4149.68|4187.74|4187.74|4145.43|4145.43|0
1599145200000|2020-09-03 15:00:00|4150.67|4150.67|4109.43|4109.43|4152.34|4152.34|4104.32|4104.32|0
1599202800000|2020-09-04 07:00:00|4103.39|4103.39|4133.58|4133.58|4142.49|4142.49|4089.78|4089.78|0
1599206400000|2020-09-04 08:00:00|4134.51|4134.51|4149.93|4149.93|4152.46|4152.46|4123.66|4123.66|0
1599210000000|2020-09-04 09:00:00|4149.46|4149.46|4148.89|4148.89|4155.65|4155.65|4141.28|4141.28|0
1599213600000|2020-09-04 10:00:00|4149|4149|4133.66|4133.66|4151.18|4151.18|4127.28|4127.28|0
1599217200000|2020-09-04 11:00:00|4133.33|4133.33|4108.12|4108.12|4133.67|4133.67|4104.37|4104.37|0
1599220800000|2020-09-04 12:00:00|4108.2|4108.2|4122.19|4122.19|4130.4|4130.4|4106.47|4106.47|0
1599224400000|2020-09-04 13:00:00|4122.11|4122.11|4118.91|4118.91|4140.98|4140.98|4117.37|4117.37|0
1599228000000|2020-09-04 14:00:00|4119.01|4119.01|4085.87|4085.87|4122.22|4122.22|4061.41|4061.41|0
1599231600000|2020-09-04 15:00:00|4085.96|4085.96|4082.47|4082.47|4089.35|4089.35|4073.91|4073.91|0
1599462000000|2020-09-07 07:00:00|4096.05|4096.05|4113.44|4113.44|4116.24|4116.24|4083.43|4083.43|0
1599465600000|2020-09-07 08:00:00|4113.6|4113.6|4121.56|4121.56|4128.45|4128.45|4105.39|4105.39|0
1599469200000|2020-09-07 09:00:00|4121.66|4121.66|4123.63|4123.63|4138.58|4138.58|4121.66|4121.66|0
1599472800000|2020-09-07 10:00:00|4123.53|4123.53|4126.97|4126.97|4133.03|4133.03|4119.36|4119.36|0
1599476400000|2020-09-07 11:00:00|4126.29|4126.29|4136.71|4136.71|4141.12|4141.12|4123.36|4123.36|0
1599480000000|2020-09-07 12:00:00|4136.81|4136.81|4134.08|4134.08|4141.57|4141.57|4129.66|4129.66|0
1599483600000|2020-09-07 13:00:00|4133.62|4133.62|4124.58|4124.58|4133.62|4133.62|4124.5|4124.5|0
1599487200000|2020-09-07 14:00:00|4124.5|4124.5|4123.06|4123.06|4141.29|4141.29|4120.7|4120.7|0
1599490800000|2020-09-07 15:00:00|4123.18|4123.18|4125.04|4125.04|4135.65|4135.65|4122.42|4122.42|0
1599548400000|2020-09-08 07:00:00|4145.69|4145.69|4137.62|4137.62|4157.43|4157.43|4120.6|4120.6|0
1599552000000|2020-09-08 08:00:00|4137.54|4137.54|4115.38|4115.38|4141.45|4141.45|4103.68|4103.68|0
1599555600000|2020-09-08 09:00:00|4114.91|4114.91|4128.89|4128.89|4132.36|4132.36|4113.91|4113.91|0
1599559200000|2020-09-08 10:00:00|4128.81|4128.81|4125.39|4125.39|4136.11|4136.11|4122.12|4122.12|0
1599562800000|2020-09-08 11:00:00|4125.5|4125.5|4116.61|4116.61|4134.91|4134.91|4113.19|4113.19|0
1599566400000|2020-09-08 12:00:00|4117.08|4117.08|4121.42|4121.42|4123.13|4123.13|4098.92|4098.92|0
1599570000000|2020-09-08 13:00:00|4121.34|4121.34|4150.39|4150.39|4150.39|4150.39|4113.67|4113.67|0
1599573600000|2020-09-08 14:00:00|4150.86|4150.86|4153.87|4153.87|4163.04|4163.04|4139.5|4139.5|0
1599577200000|2020-09-08 15:00:00|4153.78|4153.78|4164.25|4164.25|4168.35|4168.35|4150.53|4150.53|0
1599634800000|2020-09-09 07:00:00|4202.73|4202.73|4196.35|4196.35|4226.79|4226.79|4191.33|4191.33|0
1599638400000|2020-09-09 08:00:00|4197.75|4197.75|4198.51|4198.51|4224.72|4224.72|4197.58|4197.58|0
1599642000000|2020-09-09 09:00:00|4198.05|4198.05|4201.13|4201.13|4209.19|4209.19|4194.51|4194.51|0
1599645600000|2020-09-09 10:00:00|4201.01|4201.01|4199.77|4199.77|4209.16|4209.16|4190.5|4190.5|0
1599649200000|2020-09-09 11:00:00|4200.76|4200.76|4192.1|4192.1|4201.95|4201.95|4188.6|4188.6|0
1599652800000|2020-09-09 12:00:00|4192.02|4192.02|4214.73|4214.73|4215.2|4215.2|4191.9|4191.9|0
1599656400000|2020-09-09 13:00:00|4214.63|4214.63|4222.57|4222.57|4223.22|4223.22|4210.84|4210.84|0
1599660000000|2020-09-09 14:00:00|4223.04|4223.04|4205.76|4205.76|4229.41|4229.41|4203.03|4203.03|0
1599663600000|2020-09-09 15:00:00|4205.84|4205.84|4193.27|4193.27|4207.51|4207.51|4188.8|4188.8|0
1599721200000|2020-09-10 07:00:00|4149.2|4149.2|4128.04|4128.04|4151.18|4151.18|4115.22|4115.22|0
1599724800000|2020-09-10 08:00:00|4127.79|4127.79|4105.32|4105.32|4131.39|4131.39|4103.82|4103.82|0
1599728400000|2020-09-10 09:00:00|4105.15|4105.15|4118.64|4118.64|4124.2|4124.2|4099.44|4099.44|0
1599732000000|2020-09-10 10:00:00|4119.1|4119.1|4113.3|4113.3|4122.03|4122.03|4107.54|4107.54|0
1599735600000|2020-09-10 11:00:00|4113.8|4113.8|4116.5|4116.5|4119.15|4119.15|4108.43|4108.43|0
1599739200000|2020-09-10 12:00:00|4116.61|4116.61|4118.84|4118.84|4125.08|4125.08|4112.04|4112.04|0
1599742800000|2020-09-10 13:00:00|4119.31|4119.31|4109.14|4109.14|4122.16|4122.16|4105.29|4105.29|0
1599746400000|2020-09-10 14:00:00|4108.67|4108.67|4118.75|4118.75|4127.81|4127.81|4108.67|4108.67|0
1599750000000|2020-09-10 15:00:00|4118.63|4118.63|4129.38|4129.38|4137.7|4137.7|4117.84|4117.84|0
1599807600000|2020-09-11 07:00:00|4126.32|4126.32|4127.22|4127.22|4139.38|4139.38|4118.83|4118.83|0
1599811200000|2020-09-11 08:00:00|4126.23|4126.23|4118.8|4118.8|4126.23|4126.23|4108.52|4108.52|0
1599814800000|2020-09-11 09:00:00|4118.96|4118.96|4115.38|4115.38|4125.37|4125.37|4108.27|4108.27|0
1599818400000|2020-09-11 10:00:00|4115.28|4115.28|4110.49|4110.49|4124.26|4124.26|4108.78|4108.78|0
1599822000000|2020-09-11 11:00:00|4110.82|4110.82|4106.1|4106.1|4114.23|4114.23|4098.23|4098.23|0
1599825600000|2020-09-11 12:00:00|4105.87|4105.87|4109.97|4109.97|4115.74|4115.74|4103.79|4103.79|0
1599829200000|2020-09-11 13:00:00|4110.08|4110.08|4099.55|4099.55|4119.93|4119.93|4099.13|4099.13|0
1599832800000|2020-09-11 14:00:00|4099.67|4099.67|4098.76|4098.76|4109.78|4109.78|4091.23|4091.23|0
1599836400000|2020-09-11 15:00:00|4098.87|4098.87|4103.75|4103.75|4112.67|4112.67|4098.76|4098.76|0
1600066800000|2020-09-14 07:00:00|4126.1|4126.1|4119.63|4119.63|4141.55|4141.55|4118.12|4118.12|0
1600070400000|2020-09-14 08:00:00|4119.53|4119.53|4128.31|4128.31|4139.84|4139.84|4119.32|4119.32|0
1600074000000|2020-09-14 09:00:00|4127.84|4127.84|4133.03|4133.03|4138.15|4138.15|4122.13|4122.13|0
1600077600000|2020-09-14 10:00:00|4132.57|4132.57|4142.44|4142.44|4142.44|4142.44|4131.43|4131.43|0
1600081200000|2020-09-14 11:00:00|4143.43|4143.43|4117.95|4117.95|4145.32|4145.32|4115.13|4115.13|0
1600084800000|2020-09-14 12:00:00|4118.06|4118.06|4128.12|4128.12|4131.56|4131.56|4114.61|4114.61|0
1600088400000|2020-09-14 13:00:00|4128.02|4128.02|4102.96|4102.96|4131.71|4131.71|4102.6|4102.6|0
1600092000000|2020-09-14 14:00:00|4103.42|4103.42|4095.97|4095.97|4108.46|4108.46|4095.06|4095.06|0
1600095600000|2020-09-14 15:00:00|4095.87|4095.87|4105.01|4105.01|4105.53|4105.53|4093.38|4093.38|0
1600153200000|2020-09-15 07:00:00|4117.33|4117.33|4163.74|4163.74|4167.62|4167.62|4111.79|4111.79|0
1600156800000|2020-09-15 08:00:00|4163.66|4163.66|4154.61|4154.61|4166.2|4166.2|4153.05|4153.05|0
1600160400000|2020-09-15 09:00:00|4154.72|4154.72|4153.18|4153.18|4164.48|4164.48|4140.46|4140.46|0
1600164000000|2020-09-15 10:00:00|4153.26|4153.26|4165.89|4165.89|4167.04|4167.04|4146.04|4146.04|0
1600167600000|2020-09-15 11:00:00|4166.91|4166.91|4158.65|4158.65|4166.91|4166.91|4154.65|4154.65|0
1600171200000|2020-09-15 12:00:00|4158.18|4158.18|4175.47|4175.47|4177.19|4177.19|4155.91|4155.91|0
1600174800000|2020-09-15 13:00:00|4175.58|4175.58|4190.9|4190.9|4204.43|4204.43|4175.58|4175.58|0
1600178400000|2020-09-15 14:00:00|4191.89|4191.89|4230.94|4230.94|4230.94|4230.94|4191.89|4191.89|0
1600182000000|2020-09-15 15:00:00|4230.86|4230.86|4243.32|4243.32|4247.14|4247.14|4230.1|4230.1|0
1600239600000|2020-09-16 07:00:00|4237.1|4237.1|4224.01|4224.01|4251.15|4251.15|4211.34|4211.34|0
1600243200000|2020-09-16 08:00:00|4223.67|4223.67|4234.47|4234.47|4239.04|4239.04|4219.79|4219.79|0
1600246800000|2020-09-16 09:00:00|4233.48|4233.48|4237.15|4237.15|4240.82|4240.82|4226.07|4226.07|0
1600250400000|2020-09-16 10:00:00|4237.04|4237.04|4228.39|4228.39|4238.95|4238.95|4221.12|4221.12|0
1600254000000|2020-09-16 11:00:00|4228.72|4228.72|4241.35|4241.35|4242.39|4242.39|4225.51|4225.51|0
1600257600000|2020-09-16 12:00:00|4241.46|4241.46|4233.7|4233.7|4248.31|4248.31|4228.57|4228.57|0
1600261200000|2020-09-16 13:00:00|4233.78|4233.78|4221.6|4221.6|4234.24|4234.24|4215.93|4215.93|0
1600264800000|2020-09-16 14:00:00|4221.68|4221.68|4183.21|4183.21|4221.68|4221.68|4181.31|4181.31|0
1600268400000|2020-09-16 15:00:00|4183.1|4183.1|4208.24|4208.24|4210.52|4210.52|4182.53|4182.53|0
1600326000000|2020-09-17 07:00:00|4173.22|4173.22|4200.36|4200.36|4200.69|4200.69|4172.94|4172.94|0
1600329600000|2020-09-17 08:00:00|4199.37|4199.37|4216.94|4216.94|4223.64|4223.64|4192.98|4192.98|0
1600333200000|2020-09-17 09:00:00|4217.93|4217.93|4220.46|4220.46|4227.53|4227.53|4212.54|4212.54|0
1600336800000|2020-09-17 10:00:00|4221.4|4221.4|4232.67|4232.67|4239.89|4239.89|4218.84|4218.84|0
1600340400000|2020-09-17 11:00:00|4230.69|4230.69|4245.18|4245.18|4251.65|4251.65|4225.46|4225.46|0
1600344000000|2020-09-17 12:00:00|4245.07|4245.07|4245.05|4245.05|4265.18|4265.18|4231.47|4231.47|0
1600347600000|2020-09-17 13:00:00|4246.04|4246.04|4230.66|4230.66|4246.04|4246.04|4229.57|4229.57|0
1600351200000|2020-09-17 14:00:00|4230.75|4230.75|4235.23|4235.23|4246.58|4246.58|4230.44|4230.44|0
1600354800000|2020-09-17 15:00:00|4235.14|4235.14|4240.45|4240.45|4241.68|4241.68|4231.89|4231.89|0
1600412400000|2020-09-18 07:00:00|4245.82|4245.82|4264.57|4264.57|4274.88|4274.88|4240.04|4240.04|0
1600416000000|2020-09-18 08:00:00|4264.34|4264.34|4262.52|4262.52|4283.07|4283.07|4261.19|4261.19|0
1600419600000|2020-09-18 09:00:00|4262.99|4262.99|4261.52|4261.52|4281.27|4281.27|4251.72|4251.72|0
1600423200000|2020-09-18 10:00:00|4260.12|4260.12|4283.46|4283.46|4283.93|4283.93|4253.76|4253.76|0
1600426800000|2020-09-18 11:00:00|4282.63|4282.63|4281.67|4281.67|4287.99|4287.99|4276.69|4276.69|0
1600430400000|2020-09-18 12:00:00|4281.87|4281.87|4289.95|4289.95|4290.56|4290.56|4276.17|4276.17|0
1600434000000|2020-09-18 13:00:00|4290.03|4290.03|4298.85|4298.85|4298.85|4298.85|4274.15|4274.15|0
1600437600000|2020-09-18 14:00:00|4300.25|4300.25|4317.43|4317.43|4323.1|4323.1|4300.25|4300.25|0
1600441200000|2020-09-18 15:00:00|4317.32|4317.32|4329.32|4329.32|4330.04|4330.04|4313.48|4313.48|0
1600671600000|2020-09-21 07:00:00|4324.97|4324.97|4360.1|4360.1|4369.2|4369.2|4319.43|4319.43|0
1600675200000|2020-09-21 08:00:00|4360.02|4360.02|4341.27|4341.27|4365.63|4365.63|4328.48|4328.48|0
1600678800000|2020-09-21 09:00:00|4340.78|4340.78|4333.66|4333.66|4348.49|4348.49|4333.52|4333.52|0
1600682400000|2020-09-21 10:00:00|4333.77|4333.77|4338.65|4338.65|4339.1|4339.1|4325.67|4325.67|0
1600686000000|2020-09-21 11:00:00|4339.13|4339.13|4337.18|4337.18|4341.31|4341.31|4324.62|4324.62|0
1600689600000|2020-09-21 12:00:00|4336.69|4336.69|4340.8|4340.8|4348.66|4348.66|4323.25|4323.25|0
1600693200000|2020-09-21 13:00:00|4340.88|4340.88|4348.35|4348.35|4350|4350|4323.2|4323.2|0
1600696800000|2020-09-21 14:00:00|4348.45|4348.45|4379.37|4379.37|4379.7|4379.7|4335.88|4335.88|0
1600700400000|2020-09-21 15:00:00|4379.15|4379.15|4385.97|4385.97|4392.99|4392.99|4375.74|4375.74|0
1600758000000|2020-09-22 07:00:00|4433.38|4433.38|4432.4|4432.4|4441.44|4441.44|4415.46|4415.46|0
1600761600000|2020-09-22 08:00:00|4432.88|4432.88|4414.83|4414.83|4438.59|4438.59|4408.64|4408.64|0
1600765200000|2020-09-22 09:00:00|4414.74|4414.74|4418.7|4418.7|4430.17|4430.17|4413.74|4413.74|0
1600768800000|2020-09-22 10:00:00|4418.79|4418.79|4417.16|4417.16|4431.12|4431.12|4415.48|4415.48|0
1600772400000|2020-09-22 11:00:00|4417.06|4417.06|4409.42|4409.42|4422.57|4422.57|4402.06|4402.06|0
1600776000000|2020-09-22 12:00:00|4409.59|4409.59|4394.13|4394.13|4416.59|4416.59|4394.13|4394.13|0
1600779600000|2020-09-22 13:00:00|4393.16|4393.16|4420.52|4420.52|4421.23|4421.23|4390.77|4390.77|0
1600783200000|2020-09-22 14:00:00|4421.01|4421.01|4426.91|4426.91|4442.87|4442.87|4421.01|4421.01|0
1600786800000|2020-09-22 15:00:00|4426.74|4426.74|4435.42|4435.42|4443.85|4443.85|4414.39|4414.39|0
1600844400000|2020-09-23 07:00:00|4429.34|4429.34|4433.37|4433.37|4439.43|4439.43|4417.77|4417.77|0
1600848000000|2020-09-23 08:00:00|4433.48|4433.48|4441.95|4441.95|4454.73|4454.73|4433.38|4433.38|0
1600851600000|2020-09-23 09:00:00|4441.78|4441.78|4461.95|4461.95|4463.53|4463.53|4437.34|4437.34|0
1600855200000|2020-09-23 10:00:00|4461.79|4461.79|4451.72|4451.72|4470.75|4470.75|4447.82|4447.82|0
1600858800000|2020-09-23 11:00:00|4452.69|4452.69|4458.49|4458.49|4469.01|4469.01|4451.36|4451.36|0
1600862400000|2020-09-23 12:00:00|4458.6|4458.6|4458.43|4458.43|4463.82|4463.82|4450.72|4450.72|0
1600866000000|2020-09-23 13:00:00|4457.46|4457.46|4440.79|4440.79|4462.39|4462.39|4437.53|4437.53|0
1600869600000|2020-09-23 14:00:00|4441.28|4441.28|4427.71|4427.71|4447.33|4447.33|4424.48|4424.48|0
1600873200000|2020-09-23 15:00:00|4427.83|4427.83|4421.56|4421.56|4436.65|4436.65|4421.56|4421.56|0
1600930800000|2020-09-24 07:00:00|4351.22|4351.22|4388.03|4388.03|4388.03|4388.03|4346.89|4346.89|0
1600934400000|2020-09-24 08:00:00|4388.25|4388.25|4385.84|4385.84|4398.15|4398.15|4377.42|4377.42|0
1600938000000|2020-09-24 09:00:00|4385.62|4385.62|4356.3|4356.3|4386.59|4386.59|4356.03|4356.03|0
1600941600000|2020-09-24 10:00:00|4356.79|4356.79|4359.69|4359.69|4377.4|4377.4|4354.35|4354.35|0
1600945200000|2020-09-24 11:00:00|4359.52|4359.52|4360.48|4360.48|4367.84|4367.84|4351.59|4351.59|0
1600948800000|2020-09-24 12:00:00|4359.99|4359.99|4354.2|4354.2|4361.88|4361.88|4343.46|4343.46|0
1600952400000|2020-09-24 13:00:00|4354.1|4354.1|4358.56|4358.56|4359.19|4359.19|4337.68|4337.68|0
1600956000000|2020-09-24 14:00:00|4357.09|4357.09|4318.97|4318.97|4362.86|4362.86|4304.71|4304.71|0
1600959600000|2020-09-24 15:00:00|4318.48|4318.48|4341.63|4341.63|4347.86|4347.86|4311.78|4311.78|0
1601017200000|2020-09-25 07:00:00|4336.91|4336.91|4332.36|4332.36|4338.32|4338.32|4319.34|4319.34|0
1601020800000|2020-09-25 08:00:00|4332.58|4332.58|4331.08|4331.08|4338.97|4338.97|4318.73|4318.73|0
1601024400000|2020-09-25 09:00:00|4329.62|4329.62|4302.48|4302.48|4332.99|4332.99|4295.51|4295.51|0
1601028000000|2020-09-25 10:00:00|4302.32|4302.32|4280.56|4280.56|4302.77|4302.77|4276.63|4276.63|0
1601031600000|2020-09-25 11:00:00|4281.69|4281.69|4301.64|4301.64|4301.64|4301.64|4279.84|4279.84|0
1601035200000|2020-09-25 12:00:00|4301.56|4301.56|4293.33|4293.33|4303.17|4303.17|4290.84|4290.84|0
1601038800000|2020-09-25 13:00:00|4293.25|4293.25|4281.89|4281.89|4296.82|4296.82|4275.26|4275.26|0
1601042400000|2020-09-25 14:00:00|4283.35|4283.35|4283.16|4283.16|4296.6|4296.6|4275.25|4275.25|0
1601046000000|2020-09-25 15:00:00|4282.94|4282.94|4292.62|4292.62|4295.07|4295.07|4276.09|4276.09|0
1601276400000|2020-09-28 07:00:00|4317.36|4317.36|4342.2|4342.2|4345.48|4345.48|4301.94|4301.94|0
1601280000000|2020-09-28 08:00:00|4341.23|4341.23|4325.67|4325.67|4341.49|4341.49|4318.9|4318.9|0
1601283600000|2020-09-28 09:00:00|4324.7|4324.7|4316.81|4316.81|4327.13|4327.13|4315.35|4315.35|0
1601287200000|2020-09-28 10:00:00|4317.01|4317.01|4330.57|4330.57|4333.41|4333.41|4317.01|4317.01|0
1601290800000|2020-09-28 11:00:00|4330.74|4330.74|4331.08|4331.08|4337.13|4337.13|4321.17|4321.17|0
1601294400000|2020-09-28 12:00:00|4331.16|4331.16|4346.07|4346.07|4346.09|4346.09|4329.57|4329.57|0
1601298000000|2020-09-28 13:00:00|4346.55|4346.55|4351.57|4351.57|4356.13|4356.13|4344.38|4344.38|0
1601301600000|2020-09-28 14:00:00|4351.68|4351.68|4340.72|4340.72|4352.17|4352.17|4334.78|4334.78|0
1601305200000|2020-09-28 15:00:00|4340.83|4340.83|4349.9|4349.9|4351.84|4351.84|4333.17|4333.17|0
1601362800000|2020-09-29 07:00:00|4331.06|4331.06|4317.99|4317.99|4340.18|4340.18|4315.64|4315.64|0
1601366400000|2020-09-29 08:00:00|4318.96|4318.96|4321.86|4321.86|4328.09|4328.09|4302.66|4302.66|0
1601370000000|2020-09-29 09:00:00|4322.35|4322.35|4319|4319|4327.45|4327.45|4313.4|4313.4|0
1601373600000|2020-09-29 10:00:00|4318.89|4318.89|4314.26|4314.26|4329.01|4329.01|4313.28|4313.28|0
1601377200000|2020-09-29 11:00:00|4315.23|4315.23|4316.02|4316.02|4331.98|4331.98|4314.71|4314.71|0
1601380800000|2020-09-29 12:00:00|4316.51|4316.51|4310.41|4310.41|4316.56|4316.56|4305.14|4305.14|0
1601384400000|2020-09-29 13:00:00|4309.92|4309.92|4294.11|4294.11|4313.01|4313.01|4294.11|4294.11|0
1601388000000|2020-09-29 14:00:00|4295.08|4295.08|4299.31|4299.31|4307.79|4307.79|4289.82|4289.82|0
1601391600000|2020-09-29 15:00:00|4299.48|4299.48|4311.42|4311.42|4314.97|4314.97|4298.56|4298.56|0
1601449200000|2020-09-30 07:00:00|4295.65|4295.65|4297.54|4297.54|4315.66|4315.66|4292.23|4292.23|0
1601452800000|2020-09-30 08:00:00|4296.57|4296.57|4295.35|4295.35|4303.66|4303.66|4288.12|4288.12|0
1601456400000|2020-09-30 09:00:00|4295.52|4295.52|4296.83|4296.83|4302.99|4302.99|4289.58|4289.58|0
1601460000000|2020-09-30 10:00:00|4295.86|4295.86|4286.32|4286.32|4295.86|4295.86|4282.91|4282.91|0
1601463600000|2020-09-30 11:00:00|4285.84|4285.84|4273.8|4273.8|4291.32|4291.32|4271.99|4271.99|0
1601467200000|2020-09-30 12:00:00|4273.72|4273.72|4264.27|4264.27|4273.72|4273.72|4262.42|4262.42|0
1601470800000|2020-09-30 13:00:00|4265.24|4265.24|4256.01|4256.01|4270.07|4270.07|4250.78|4250.78|0
1601474400000|2020-09-30 14:00:00|4256.99|4256.99|4236.2|4236.2|4258.44|4258.44|4235.31|4235.31|0
1601478000000|2020-09-30 15:00:00|4236.09|4236.09|4211.14|4211.14|4239.48|4239.48|4210.65|4210.65|0
1601535600000|2020-10-01 07:00:00|4210.04|4210.04|4223.6|4223.6|4226.29|4226.29|4206.13|4206.13|0
1601539200000|2020-10-01 08:00:00|4223.11|4223.11|4229.94|4229.94|4234.93|4234.93|4211.54|4211.54|0
1601542800000|2020-10-01 09:00:00|4230.04|4230.04|4247.84|4247.84|4252.11|4252.11|4230.04|4230.04|0
1601546400000|2020-10-01 10:00:00|4247.73|4247.73|4176.25|4176.25|4247.95|4247.95|4176.25|4176.25|0
1601550000000|2020-10-01 11:00:00|4176.09|4176.09|4147.12|4147.12|4190.95|4190.95|4108.17|4108.17|0
1601553600000|2020-10-01 12:00:00|4147.24|4147.24|4124.47|4124.47|4164.54|4164.54|4113.4|4113.4|0
1601557200000|2020-10-01 13:00:00|4124.39|4124.39|4132.59|4132.59|4135.56|4135.56|4109.42|4109.42|0
1601560800000|2020-10-01 14:00:00|4131.51|4131.51|4180.35|4180.35|4186.07|4186.07|4122.89|4122.89|0
1601564400000|2020-10-01 15:00:00|4180.52|4180.52|4175|4175|4190.83|4190.83|4170.26|4170.26|0
1601622000000|2020-10-02 07:00:00|4138.4|4138.4|4124.99|4124.99|4142.09|4142.09|4118.87|4118.87|0
1601625600000|2020-10-02 08:00:00|4125.97|4125.97|4112.82|4112.82|4131.68|4131.68|4101.02|4101.02|0
1601629200000|2020-10-02 09:00:00|4113.8|4113.8|4088.14|4088.14|4115.26|4115.26|4086.57|4086.57|0
1601632800000|2020-10-02 10:00:00|4089.6|4089.6|4109.18|4109.18|4113.27|4113.27|4082.99|4082.99|0
1601636400000|2020-10-02 11:00:00|4109.02|4109.02|4109.84|4109.84|4113.15|4113.15|4102.06|4102.06|0
1601640000000|2020-10-02 12:00:00|4110.33|4110.33|4102.32|4102.32|4116.23|4116.23|4102.32|4102.32|0
1601643600000|2020-10-02 13:00:00|4102.2|4102.2|4139.81|4139.81|4139.81|4139.81|4092.99|4092.99|0
1601647200000|2020-10-02 14:00:00|4139.32|4139.32|4136.77|4136.77|4145.18|4145.18|4125.21|4125.21|0
1601650800000|2020-10-02 15:00:00|4136.87|4136.87|4150.3|4150.3|4153.85|4153.85|4133.37|4133.37|0
1601881200000|2020-10-05 07:00:00|4189.93|4189.93|4169.47|4169.47|4207.77|4207.77|4169.47|4169.47|0
1601884800000|2020-10-05 08:00:00|4169.39|4169.39|4178.79|4178.79|4185.49|4185.49|4169.39|4169.39|0
1601888400000|2020-10-05 09:00:00|4178.7|4178.7|4183.53|4183.53|4191.03|4191.03|4174.68|4174.68|0
1601892000000|2020-10-05 10:00:00|4183.86|4183.86|4184.76|4184.76|4187.42|4187.42|4176.7|4176.7|0
1601895600000|2020-10-05 11:00:00|4185.25|4185.25|4177.25|4177.25|4187.69|4187.69|4176.65|4176.65|0
1601899200000|2020-10-05 12:00:00|4176.28|4176.28|4177.78|4177.78|4183.72|4183.72|4173.76|4173.76|0
1601902800000|2020-10-05 13:00:00|4177.68|4177.68|4184.33|4184.33|4190.23|4190.23|4164.68|4164.68|0
1601906400000|2020-10-05 14:00:00|4184.43|4184.43|4212.16|4212.16|4214.41|4214.41|4178.46|4178.46|0
1601910000000|2020-10-05 15:00:00|4212.08|4212.08|4211.97|4211.97|4214.59|4214.59|4203.84|4203.84|0
1601967600000|2020-10-06 07:00:00|4153.11|4153.11|4118.01|4118.01|4158.7|4158.7|4112.6|4112.6|0
1601971200000|2020-10-06 08:00:00|4117.93|4117.93|4113.41|4113.41|4118.56|4118.56|4097.75|4097.75|0
1601974800000|2020-10-06 09:00:00|4113.3|4113.3|4126.2|4126.2|4126.69|4126.69|4111.68|4111.68|0
1601978400000|2020-10-06 10:00:00|4126.69|4126.69|4129.98|4129.98|4135.07|4135.07|4118.38|4118.38|0
1601982000000|2020-10-06 11:00:00|4130.47|4130.47|4150.1|4150.1|4157.52|4157.52|4126.46|4126.46|0
1601985600000|2020-10-06 12:00:00|4149.94|4149.94|4146.99|4146.99|4157.54|4157.54|4141.25|4141.25|0
1601989200000|2020-10-06 13:00:00|4146.5|4146.5|4129.48|4129.48|4148|4148|4124.2|4124.2|0
1601992800000|2020-10-06 14:00:00|4130.45|4130.45|4110.2|4110.2|4132.99|4132.99|4109.71|4109.71|0
1601996400000|2020-10-06 15:00:00|4109.71|4109.71|4098.01|4098.01|4112|4112|4093.67|4093.67|0
1602054000000|2020-10-07 07:00:00|4181.59|4181.59|4199.86|4199.86|4211.36|4211.36|4151.25|4151.25|0
1602057600000|2020-10-07 08:00:00|4199.46|4199.46|4179.81|4179.81|4200.54|4200.54|4163.64|4163.64|0
1602061200000|2020-10-07 09:00:00|4180.3|4180.3|4180.09|4180.09|4188.5|4188.5|4162.52|4162.52|0
1602064800000|2020-10-07 10:00:00|4178.15|4178.15|4163.36|4163.36|4182.94|4182.94|4153.22|4153.22|0
1602068400000|2020-10-07 11:00:00|4163.47|4163.47|4121.88|4121.88|4164.92|4164.92|4102.86|4102.86|0
1602072000000|2020-10-07 12:00:00|4120.9|4120.9|4112.86|4112.86|4124.14|4124.14|4102.96|4102.96|0
1602075600000|2020-10-07 13:00:00|4111.88|4111.88|4125.4|4125.4|4127.34|4127.34|4111.4|4111.4|0
1602079200000|2020-10-07 14:00:00|4124.91|4124.91|4127.35|4127.35|4137.27|4137.27|4121.45|4121.45|0
1602082800000|2020-10-07 15:00:00|4127.55|4127.55|4118.66|4118.66|4132.78|4132.78|4113.03|4113.03|0
1602140400000|2020-10-08 07:00:00|4110.37|4110.37|4124.46|4124.46|4124.46|4124.46|4091.37|4091.37|0
1602144000000|2020-10-08 08:00:00|4124.8|4124.8|4127.09|4127.09|4135.37|4135.37|4115.86|4115.86|0
1602147600000|2020-10-08 09:00:00|4126.6|4126.6|4178.93|4178.93|4179.83|4179.83|4123.9|4123.9|0
1602151200000|2020-10-08 10:00:00|4180.39|4180.39|4179.86|4179.86|4194.31|4194.31|4176.07|4176.07|0
1602154800000|2020-10-08 11:00:00|4180.83|4180.83|4168.85|4168.85|4181.27|4181.27|4167.86|4167.86|0
1602158400000|2020-10-08 12:00:00|4168.76|4168.76|4173.81|4173.81|4181.25|4181.25|4163.24|4163.24|0
1602162000000|2020-10-08 13:00:00|4174.78|4174.78|4173.98|4173.98|4179.62|4179.62|4157.7|4157.7|0
1602165600000|2020-10-08 14:00:00|4174.96|4174.96|4144.02|4144.02|4175.17|4175.17|4141.91|4141.91|0
1602169200000|2020-10-08 15:00:00|4144.1|4144.1|4143.28|4143.28|4149.57|4149.57|4141.19|4141.19|0
1602226800000|2020-10-09 07:00:00|4143.45|4143.45|4141.85|4141.85|4157.6|4157.6|4135.44|4135.44|0
1602230400000|2020-10-09 08:00:00|4141.75|4141.75|4136.11|4136.11|4145.48|4145.48|4129.69|4129.69|0
1602234000000|2020-10-09 09:00:00|4135.14|4135.14|4133.89|4133.89|4138.96|4138.96|4125.28|4125.28|0
1602237600000|2020-10-09 10:00:00|4134.05|4134.05|4129.14|4129.14|4141.73|4141.73|4126.55|4126.55|0
1602241200000|2020-10-09 11:00:00|4129.24|4129.24|4138.68|4138.68|4142.59|4142.59|4125.74|4125.74|0
1602244800000|2020-10-09 12:00:00|4137.71|4137.71|4142.51|4142.51|4147.65|4147.65|4131.87|4131.87|0
1602248400000|2020-10-09 13:00:00|4143|4143|4146.71|4146.71|4153.28|4153.28|4133.64|4133.64|0
1602252000000|2020-10-09 14:00:00|4146.22|4146.22|4127.54|4127.54|4152.94|4152.94|4127.45|4127.45|0
1602255600000|2020-10-09 15:00:00|4128.02|4128.02|4143.34|4143.34|4143.67|4143.67|4127.94|4127.94|0
1602486000000|2020-10-12 07:00:00|4119.09|4119.09|4151.15|4151.15|4156.77|4156.77|4117.96|4117.96|0
1602489600000|2020-10-12 08:00:00|4150.66|4150.66|4156.32|4156.32|4161.34|4161.34|4146.14|4146.14|0
1602493200000|2020-10-12 09:00:00|4156.44|4156.44|4155.66|4155.66|4159.49|4159.49|4147.72|4147.72|0
1602496800000|2020-10-12 10:00:00|4155.49|4155.49|4164.68|4164.68|4166.59|4166.59|4153.32|4153.32|0
1602500400000|2020-10-12 11:00:00|4164.58|4164.58|4164.6|4164.6|4166.5|4166.5|4158.7|4158.7|0
1602504000000|2020-10-12 12:00:00|4164.71|4164.71|4155.79|4155.79|4166.09|4166.09|4155.79|4155.79|0
1602507600000|2020-10-12 13:00:00|4156.77|4156.77|4169.24|4169.24|4176.85|4176.85|4148.28|4148.28|0
1602511200000|2020-10-12 14:00:00|4168.27|4168.27|4172.25|4172.25|4182.16|4182.16|4166.22|4166.22|0
1602514800000|2020-10-12 15:00:00|4172.42|4172.42|4174.18|4174.18|4179.39|4179.39|4172.04|4172.04|0
1602572400000|2020-10-13 07:00:00|4176.02|4176.02|4174.54|4174.54|4179.72|4179.72|4164.62|4164.62|0
1602576000000|2020-10-13 08:00:00|4175.51|4175.51|4193.53|4193.53|4197.12|4197.12|4175.51|4175.51|0
1602579600000|2020-10-13 09:00:00|4192.07|4192.07|4205.54|4205.54|4205.67|4205.67|4192.07|4192.07|0
1602583200000|2020-10-13 10:00:00|4205.43|4205.43|4200.83|4200.83|4211.54|4211.54|4200.83|4200.83|0
1602586800000|2020-10-13 11:00:00|4200.93|4200.93|4204.2|4204.2|4214.42|4214.42|4200.83|4200.83|0
1602590400000|2020-10-13 12:00:00|4205.17|4205.17|4207.78|4207.78|4214.91|4214.91|4203.87|4203.87|0
1602594000000|2020-10-13 13:00:00|4207.29|4207.29|4216.07|4216.07|4221.52|4221.52|4197.45|4197.45|0
1602597600000|2020-10-13 14:00:00|4214.61|4214.61|4203.92|4203.92|4222.15|4222.15|4202.4|4202.4|0
1602601200000|2020-10-13 15:00:00|4204.08|4204.08|4209.75|4209.75|4212.83|4212.83|4201.77|4201.77|0
1602658800000|2020-10-14 07:00:00|4201.5|4201.5|4213.48|4213.48|4221.17|4221.17|4196.14|4196.14|0
1602662400000|2020-10-14 08:00:00|4213.38|4213.38|4221.06|4221.06|4229.51|4229.51|4211.53|4211.53|0
1602666000000|2020-10-14 09:00:00|4221.54|4221.54|4222.12|4222.12|4237.37|4237.37|4216.92|4216.92|0
1602669600000|2020-10-14 10:00:00|4221.63|4221.63|4242.09|4242.09|4242.45|4242.45|4214.44|4214.44|0
1602673200000|2020-10-14 11:00:00|4241.99|4241.99|4232.62|4232.62|4243.96|4243.96|4231.33|4231.33|0
1602676800000|2020-10-14 12:00:00|4232.72|4232.72|4215.5|4215.5|4235.39|4235.39|4207.79|4207.79|0
1602680400000|2020-10-14 13:00:00|4215.61|4215.61|4215.89|4215.89|4226.91|4226.91|4212.45|4212.45|0
1602684000000|2020-10-14 14:00:00|4216.87|4216.87|4175.86|4175.86|4216.87|4216.87|4175.29|4175.29|0
1602687600000|2020-10-14 15:00:00|4175.96|4175.96|4184.71|4184.71|4185.03|4185.03|4174.86|4174.86|0
1602745200000|2020-10-15 07:00:00|4109.25|4109.25|4085.74|4085.74|4109.25|4109.25|4076.73|4076.73|0
1602748800000|2020-10-15 08:00:00|4085.91|4085.91|4077.75|4077.75|4087.63|4087.63|4076.78|4076.78|0
1602752400000|2020-10-15 09:00:00|4077.59|4077.59|4078.65|4078.65|4086.71|4086.71|4073.04|4073.04|0
1602756000000|2020-10-15 10:00:00|4079.62|4079.62|4104.12|4104.12|4104.65|4104.65|4070.93|4070.93|0
1602759600000|2020-10-15 11:00:00|4104.28|4104.28|4113.98|4113.98|4114.83|4114.83|4099.55|4099.55|0
1602763200000|2020-10-15 12:00:00|4113.9|4113.9|4092.16|4092.16|4115.82|4115.82|4092.08|4092.08|0
1602766800000|2020-10-15 13:00:00|4092|4092|4106.2|4106.2|4106.47|4106.47|4088.55|4088.55|0
1602770400000|2020-10-15 14:00:00|4105.72|4105.72|4090.56|4090.56|4107.51|4107.51|4086.9|4086.9|0
1602774000000|2020-10-15 15:00:00|4090.67|4090.67|4096.43|4096.43|4101.85|4101.85|4086.94|4086.94|0
1602831600000|2020-10-16 07:00:00|4152.53|4152.53|4154.47|4154.47|4173.2|4173.2|4142.54|4142.54|0
1602835200000|2020-10-16 08:00:00|4155.44|4155.44|4159.84|4159.84|4162.8|4162.8|4151.65|4151.65|0
1602838800000|2020-10-16 09:00:00|4159.35|4159.35|4154.5|4154.5|4170.69|4170.69|4151.46|4151.46|0
1602842400000|2020-10-16 10:00:00|4154.61|4154.61|4165.12|4165.12|4171.07|4171.07|4154.12|4154.12|0
1602846000000|2020-10-16 11:00:00|4165.01|4165.01|4160.54|4160.54|4166.76|4166.76|4153.13|4153.13|0
1602849600000|2020-10-16 12:00:00|4160.7|4160.7|4157.76|4157.76|4171.5|4171.5|4155.77|4155.77|0
1602853200000|2020-10-16 13:00:00|4156.79|4156.79|4165.28|4165.28|4168.05|4168.05|4150.5|4150.5|0
1602856800000|2020-10-16 14:00:00|4165.12|4165.12|4142.46|4142.46|4169.5|4169.5|4141.48|4141.48|0
1602860400000|2020-10-16 15:00:00|4141.49|4141.49|4137.25|4137.25|4143.81|4143.81|4132.35|4132.35|0
1603090800000|2020-10-19 07:00:00|4135.58|4135.58|4145.92|4145.92|4146.41|4146.41|4128.15|4128.15|0
1603094400000|2020-10-19 08:00:00|4145.82|4145.82|4131.52|4131.52|4146.41|4146.41|4127.26|4127.26|0
1603098000000|2020-10-19 09:00:00|4131.96|4131.96|4137.01|4137.01|4143.77|4143.77|4131.47|4131.47|0
1603101600000|2020-10-19 10:00:00|4136.52|4136.52|4130.18|4130.18|4136.58|4136.58|4120.63|4120.63|0
1603105200000|2020-10-19 11:00:00|4130.35|4130.35|4127.14|4127.14|4132.82|4132.82|4125.16|4125.16|0
1603108800000|2020-10-19 12:00:00|4127.03|4127.03|4106.73|4106.73|4129.11|4129.11|4105.83|4105.83|0
1603112400000|2020-10-19 13:00:00|4107.22|4107.22|4099.01|4099.01|4108.23|4108.23|4096.33|4096.33|0
1603116000000|2020-10-19 14:00:00|4098.04|4098.04|4104.79|4104.79|4113.11|4113.11|4095.89|4095.89|0
1603119600000|2020-10-19 15:00:00|4105.27|4105.27|4097.64|4097.64|4107.98|4107.98|4093.88|4093.88|0
1603177200000|2020-10-20 07:00:00|4110.67|4110.67|4114.59|4114.59|4127.74|4127.74|4104.91|4104.91|0
1603180800000|2020-10-20 08:00:00|4114.1|4114.1|4125.06|4125.06|4133.18|4133.18|4113.12|4113.12|0
1603184400000|2020-10-20 09:00:00|4125.16|4125.16|4130.02|4130.02|4130.02|4130.02|4123.73|4123.73|0
1603188000000|2020-10-20 10:00:00|4129.53|4129.53|4130.73|4130.73|4136.15|4136.15|4125.43|4125.43|0
1603191600000|2020-10-20 11:00:00|4130.95|4130.95|4133.62|4133.62|4136.9|4136.9|4124.85|4124.85|0
1603195200000|2020-10-20 12:00:00|4133.73|4133.73|4138.4|4138.4|4140.33|4140.33|4128.67|4128.67|0
1603198800000|2020-10-20 13:00:00|4138.08|4138.08|4142.81|4142.81|4146.62|4146.62|4133.04|4133.04|0
1603202400000|2020-10-20 14:00:00|4141.84|4141.84|4139.07|4139.07|4145.49|4145.49|4133.76|4133.76|0
1603206000000|2020-10-20 15:00:00|4137.61|4137.61|4130.52|4130.52|4139.78|4139.78|4124.7|4124.7|0
1603263600000|2020-10-21 07:00:00|4102.65|4102.65|4110|4110|4113.78|4113.78|4095.26|4095.26|0
1603267200000|2020-10-21 08:00:00|4109.03|4109.03|4089.86|4089.86|4109.89|4109.89|4079.22|4079.22|0
1603270800000|2020-10-21 09:00:00|4088.89|4088.89|4104.22|4104.22|4104.34|4104.34|4083.81|4083.81|0
1603274400000|2020-10-21 10:00:00|4103.25|4103.25|4098.26|4098.26|4104.43|4104.43|4097.56|4097.56|0
1603278000000|2020-10-21 11:00:00|4099.24|4099.24|4113.53|4113.53|4116.35|4116.35|4097.78|4097.78|0
1603281600000|2020-10-21 12:00:00|4112.07|4112.07|4115.05|4115.05|4115.4|4115.4|4107.62|4107.62|0
1603285200000|2020-10-21 13:00:00|4114.56|4114.56|4118.33|4118.33|4126.45|4126.45|4108.9|4108.9|0
1603288800000|2020-10-21 14:00:00|4117.85|4117.85|4104.09|4104.09|4118.81|4118.81|4103.03|4103.03|0
1603292400000|2020-10-21 15:00:00|4103.98|4103.98|4102.22|4102.22|4106.96|4106.96|4098.3|4098.3|0
1603350000000|2020-10-22 07:00:00|4060.65|4060.65|4059.5|4059.5|4064.39|4064.39|4042.48|4042.48|0
1603353600000|2020-10-22 08:00:00|4059.73|4059.73|4062.4|4062.4|4065.65|4065.65|4051.74|4051.74|0
1603357200000|2020-10-22 09:00:00|4063.37|4063.37|4061.19|4061.19|4067.65|4067.65|4057.92|4057.92|0
1603360800000|2020-10-22 10:00:00|4061.08|4061.08|4062.76|4062.76|4065.39|4065.39|4053.11|4053.11|0
1603364400000|2020-10-22 11:00:00|4063.04|4063.04|4074.86|4074.86|4079.46|4079.46|4063.04|4063.04|0
1603368000000|2020-10-22 12:00:00|4075.02|4075.02|4058.89|4058.89|4078.41|4078.41|4058.23|4058.23|0
1603371600000|2020-10-22 13:00:00|4058.77|4058.77|4057.76|4057.76|4066.93|4066.93|4057.76|4057.76|0
1603375200000|2020-10-22 14:00:00|4056.79|4056.79|4041.14|4041.14|4064.16|4064.16|4041.14|4041.14|0
1603378800000|2020-10-22 15:00:00|4041.62|4041.62|4038.39|4038.39|4045.36|4045.36|4035.89|4035.89|0
1603436400000|2020-10-23 07:00:00|4066.83|4066.83|4060.92|4060.92|4069.29|4069.29|4054.08|4054.08|0
1603440000000|2020-10-23 08:00:00|4061.9|4061.9|4059.09|4059.09|4067.92|4067.92|4056.27|4056.27|0
1603443600000|2020-10-23 09:00:00|4058.99|4058.99|4073.7|4073.7|4074.57|4074.57|4055.97|4055.97|0
1603447200000|2020-10-23 10:00:00|4073.59|4073.59|4083.72|4083.72|4087.86|4087.86|4071.04|4071.04|0
1603450800000|2020-10-23 11:00:00|4083.61|4083.61|4088.67|4088.67|4089.26|4089.26|4076.11|4076.11|0
1603454400000|2020-10-23 12:00:00|4087.53|4087.53|4075.78|4075.78|4087.53|4087.53|4073.96|4073.96|0
1603458000000|2020-10-23 13:00:00|4075.44|4075.44|4068.63|4068.63|4083.83|4083.83|4067.98|4067.98|0
1603461600000|2020-10-23 14:00:00|4070.09|4070.09|4064.12|4064.12|4083.31|4083.31|4062.97|4062.97|0
1603465200000|2020-10-23 15:00:00|4064.6|4064.6|4062.32|4062.32|4066.67|4066.67|4058.32|4058.32|0
1603699200000|2020-10-26 08:00:00|4065.62|4065.62|4061.9|4061.9|4068.53|4068.53|4049.37|4049.37|0
1603702800000|2020-10-26 09:00:00|4062.3|4062.3|4051.15|4051.15|4068.77|4068.77|4049.74|4049.74|0
1603706400000|2020-10-26 10:00:00|4051.64|4051.64|4064|4064|4064.28|4064.28|4051.64|4051.64|0
1603710000000|2020-10-26 11:00:00|4063.51|4063.51|4058.6|4058.6|4067.98|4067.98|4056.59|4056.59|0
1603713600000|2020-10-26 12:00:00|4058.4|4058.4|4045.85|4045.85|4059.37|4059.37|4044.06|4044.06|0
1603717200000|2020-10-26 13:00:00|4045.74|4045.74|4044.55|4044.55|4050.86|4050.86|4036.22|4036.22|0
1603720800000|2020-10-26 14:00:00|4044.71|4044.71|4037.76|4037.76|4047.15|4047.15|4027.1|4027.1|0
1603724400000|2020-10-26 15:00:00|4036.79|4036.79|4023.2|4023.2|4040.32|4040.32|4023.2|4023.2|0
1603728000000|2020-10-26 16:00:00|4023.09|4023.09|4020.37|4020.37|4033.16|4033.16|4018.12|4018.12|0
1603785600000|2020-10-27 08:00:00|4007.52|4007.52|4026.78|4026.78|4029.73|4029.73|3997.41|3997.41|0
1603789200000|2020-10-27 09:00:00|4025.81|4025.81|4016.82|4016.82|4028.75|4028.75|4001.08|4001.08|0
1603792800000|2020-10-27 10:00:00|4017.31|4017.31|4038.46|4038.46|4039.81|4039.81|4017.31|4017.31|0
1603796400000|2020-10-27 11:00:00|4038.56|4038.56|4039.82|4039.82|4043.24|4043.24|4030.18|4030.18|0
1603800000000|2020-10-27 12:00:00|4039.94|4039.94|4041.22|4041.22|4046.18|4046.18|4036.77|4036.77|0
1603803600000|2020-10-27 13:00:00|4041.11|4041.11|4038.56|4038.56|4047.97|4047.97|4035.15|4035.15|0
1603807200000|2020-10-27 14:00:00|4038.36|4038.36|4025.06|4025.06|4046.56|4046.56|4022.7|4022.7|0
1603810800000|2020-10-27 15:00:00|4024.95|4024.95|4015.94|4015.94|4032.27|4032.27|4015.94|4015.94|0
1603814400000|2020-10-27 16:00:00|4016.91|4016.91|4021.35|4021.35|4022.21|4022.21|4015.83|4015.83|0
1603872000000|2020-10-28 08:00:00|3985.12|3985.12|3992.75|3992.75|4005.99|4005.99|3963.6|3963.6|0
1603875600000|2020-10-28 09:00:00|3993.46|3993.46|4033.45|4033.45|4037.05|4037.05|3989.04|3989.04|0
1603879200000|2020-10-28 10:00:00|4033.65|4033.65|4028.47|4028.47|4044.22|4044.22|4028.47|4028.47|0
1603882800000|2020-10-28 11:00:00|4028.95|4028.95|4011.94|4011.94|4032.09|4032.09|4005.61|4005.61|0
1603886400000|2020-10-28 12:00:00|4012.91|4012.91|3993.29|3993.29|4013.3|4013.3|3991.17|3991.17|0
1603890000000|2020-10-28 13:00:00|3992.81|3992.81|3981.18|3981.18|3993.08|3993.08|3966.88|3966.88|0
1603893600000|2020-10-28 14:00:00|3981.67|3981.67|3943.53|3943.53|3982.37|3982.37|3936.91|3936.91|0
1603897200000|2020-10-28 15:00:00|3943.04|3943.04|3934.07|3934.07|3945.15|3945.15|3919.09|3919.09|0
1603900800000|2020-10-28 16:00:00|3934.56|3934.56|3918.62|3918.62|3934.88|3934.88|3916.18|3916.18|0
1603958400000|2020-10-29 08:00:00|3920.34|3920.34|3945.76|3945.76|3951.94|3951.94|3914.02|3914.02|0
1603962000000|2020-10-29 09:00:00|3947.71|3947.71|3956.68|3956.68|3966.67|3966.67|3947.71|3947.71|0
1603965600000|2020-10-29 10:00:00|3956.52|3956.52|3954.72|3954.72|3962.27|3962.27|3943.95|3943.95|0
1603969200000|2020-10-29 11:00:00|3954.56|3954.56|3950.25|3950.25|3969.91|3969.91|3950.25|3950.25|0
1603972800000|2020-10-29 12:00:00|3951.22|3951.22|3965.62|3965.62|3967.64|3967.64|3950.74|3950.74|0
1603976400000|2020-10-29 13:00:00|3965.51|3965.51|3958.9|3958.9|3970.97|3970.97|3948.1|3948.1|0
1603980000000|2020-10-29 14:00:00|3958.41|3958.41|3947.79|3947.79|3964.54|3964.54|3937.31|3937.31|0
1603983600000|2020-10-29 15:00:00|3948.28|3948.28|3962.07|3962.07|3971.13|3971.13|3942.46|3942.46|0
1603987200000|2020-10-29 16:00:00|3962.56|3962.56|3947.7|3947.7|3962.67|3962.67|3946.16|3946.16|0
1604044800000|2020-10-30 08:00:00|3913.67|3913.67|3926.6|3926.6|3932.71|3932.71|3908.65|3908.65|0
1604048400000|2020-10-30 09:00:00|3925.63|3925.63|3929.19|3929.19|3937.82|3937.82|3921.04|3921.04|0
1604052000000|2020-10-30 10:00:00|3928.22|3928.22|3919.81|3919.81|3932.57|3932.57|3908.04|3908.04|0
1604055600000|2020-10-30 11:00:00|3918.84|3918.84|3919.92|3919.92|3924.59|3924.59|3915.93|3915.93|0
1604059200000|2020-10-30 12:00:00|3918.95|3918.95|3929.93|3929.93|3929.93|3929.93|3909.62|3909.62|0
1604062800000|2020-10-30 13:00:00|3929.44|3929.44|3907.9|3907.9|3929.44|3929.44|3903.02|3903.02|0
1604066400000|2020-10-30 14:00:00|3906.93|3906.93|3911.24|3911.24|3914.74|3914.74|3902.4|3902.4|0
1604070000000|2020-10-30 15:00:00|3910.16|3910.16|3916.16|3916.16|3937.84|3937.84|3910.16|3910.16|0
1604073600000|2020-10-30 16:00:00|3914.74|3914.74|3936.71|3936.71|3936.71|3936.71|3912.86|3912.86|0
1604304000000|2020-11-02 08:00:00|4025.57|4025.57|4059.62|4059.62|4077.83|4077.83|4024.06|4024.06|0
1604307600000|2020-11-02 09:00:00|4059.51|4059.51|4075.41|4075.41|4092.8|4092.8|4057.09|4057.09|0
1604311200000|2020-11-02 10:00:00|4074.92|4074.92|4101.68|4101.68|4107.44|4107.44|4071.85|4071.85|0
1604314800000|2020-11-02 11:00:00|4102.16|4102.16|4108.65|4108.65|4119.43|4119.43|4098.89|4098.89|0
1604318400000|2020-11-02 12:00:00|4108.16|4108.16|4102.27|4102.27|4108.9|4108.9|4092.71|4092.71|0
1604322000000|2020-11-02 13:00:00|4103.24|4103.24|4065.92|4065.92|4107.52|4107.52|4051.2|4051.2|0
1604325600000|2020-11-02 14:00:00|4066.89|4066.89|4080.04|4080.04|4082.19|4082.19|4057.59|4057.59|0
1604329200000|2020-11-02 15:00:00|4081.13|4081.13|4083.33|4083.33|4093.68|4093.68|4079.41|4079.41|0
1604332800000|2020-11-02 16:00:00|4082.84|4082.84|4078.05|4078.05|4087.51|4087.51|4078.05|4078.05|0
1604390400000|2020-11-03 08:00:00|4102.21|4102.21|4095.66|4095.66|4119.31|4119.31|4090.98|4090.98|0
1604394000000|2020-11-03 09:00:00|4095.44|4095.44|4085.97|4085.97|4095.44|4095.44|4075.32|4075.32|0
1604397600000|2020-11-03 10:00:00|4085.48|4085.48|4059.37|4059.37|4086.25|4086.25|4059.01|4059.01|0
1604401200000|2020-11-03 11:00:00|4058.88|4058.88|4061.81|4061.81|4064.73|4064.73|4036|4036|0
1604404800000|2020-11-03 12:00:00|4061.7|4061.7|4073.1|4073.1|4075.69|4075.69|4061.7|4061.7|0
1604408400000|2020-11-03 13:00:00|4072.12|4072.12|4044.99|4044.99|4072.12|4072.12|4044.67|4044.67|0
1604412000000|2020-11-03 14:00:00|4045.48|4045.48|4054.87|4054.87|4056.01|4056.01|4041.79|4041.79|0
1604415600000|2020-11-03 15:00:00|4056.82|4056.82|4067.07|4067.07|4067.07|4067.07|4045.48|4045.48|0
1604419200000|2020-11-03 16:00:00|4066.96|4066.96|4062.59|4062.59|4070|4070|4060.66|4060.66|0
1604476800000|2020-11-04 08:00:00|4053.54|4053.54|4065.86|4065.86|4067.66|4067.66|4041.46|4041.46|0
1604480400000|2020-11-04 09:00:00|4065.98|4065.98|4076.89|4076.89|4095.02|4095.02|4059.95|4059.95|0
1604484000000|2020-11-04 10:00:00|4076.39|4076.39|4079.6|4079.6|4081.93|4081.93|4061.75|4061.75|0
1604487600000|2020-11-04 11:00:00|4080.08|4080.08|4094.52|4094.52|4100.29|4100.29|4077.73|4077.73|0
1604491200000|2020-11-04 12:00:00|4095.01|4095.01|4109.87|4109.87|4113.37|4113.37|4093.48|4093.48|0
1604494800000|2020-11-04 13:00:00|4108.9|4108.9|4120.68|4120.68|4131.26|4131.26|4107.66|4107.66|0
1604498400000|2020-11-04 14:00:00|4120.57|4120.57|4124.73|4124.73|4125.08|4125.08|4097.63|4097.63|0
1604502000000|2020-11-04 15:00:00|4124.9|4124.9|4130.24|4130.24|4142.23|4142.23|4122.42|4122.42|0
1604505600000|2020-11-04 16:00:00|4129.26|4129.26|4140.55|4140.55|4143.65|4143.65|4126.65|4126.65|0
1604563200000|2020-11-05 08:00:00|4171.22|4171.22|4153.02|4153.02|4171.22|4171.22|4142.57|4142.57|0
1604566800000|2020-11-05 09:00:00|4152.91|4152.91|4166.11|4166.11|4173.1|4173.1|4145.86|4145.86|0
1604570400000|2020-11-05 10:00:00|4166.22|4166.22|4148.95|4148.95|4167.73|4167.73|4145.2|4145.2|0
1604574000000|2020-11-05 11:00:00|4149.06|4149.06|4148.34|4148.34|4156.05|4156.05|4141.97|4141.97|0
1604577600000|2020-11-05 12:00:00|4148.82|4148.82|4160.87|4160.87|4166.28|4166.28|4144.97|4144.97|0
1604581200000|2020-11-05 13:00:00|4160.98|4160.98|4156.96|4156.96|4164.36|4164.36|4156.96|4156.96|0
1604584800000|2020-11-05 14:00:00|4156.8|4156.8|4148.33|4148.33|4158.92|4158.92|4134.95|4134.95|0
1604588400000|2020-11-05 15:00:00|4147.35|4147.35|4128.17|4128.17|4161.82|4161.82|4126.25|4126.25|0
1604592000000|2020-11-05 16:00:00|4127.92|4127.92|4131.47|4131.47|4137.48|4137.48|4121.52|4121.52|0
1604649600000|2020-11-06 08:00:00|4162.62|4162.62|4146.2|4146.2|4167.07|4167.07|4144.4|4144.4|0
1604653200000|2020-11-06 09:00:00|4145.52|4145.52|4124.87|4124.87|4149.65|4149.65|4124.77|4124.77|0
1604656800000|2020-11-06 10:00:00|4124.97|4124.97|4164.17|4164.17|4171.78|4171.78|4124.64|4124.64|0
1604660400000|2020-11-06 11:00:00|4164.06|4164.06|4178.68|4178.68|4179.6|4179.6|4161.47|4161.47|0
1604664000000|2020-11-06 12:00:00|4178.2|4178.2|4186.75|4186.75|4190.87|4190.87|4173.29|4173.29|0
1604667600000|2020-11-06 13:00:00|4186.64|4186.64|4191.68|4191.68|4191.68|4191.68|4178.4|4178.4|0
1604671200000|2020-11-06 14:00:00|4191.76|4191.76|4184|4184|4195.94|4195.94|4176.8|4176.8|0
1604674800000|2020-11-06 15:00:00|4184.48|4184.48|4197.09|4197.09|4203.14|4203.14|4177.74|4177.74|0
1604678400000|2020-11-06 16:00:00|4197.25|4197.25|4199.51|4199.51|4207.17|4207.17|4197.25|4197.25|0
1604908800000|2020-11-09 08:00:00|4274.43|4274.43|4271.87|4271.87|4283.94|4283.94|4264.6|4264.6|0
1604912400000|2020-11-09 09:00:00|4271.37|4271.37|4251.19|4251.19|4272.46|4272.46|4249.71|4249.71|0
1604916000000|2020-11-09 10:00:00|4251.07|4251.07|4254.16|4254.16|4254.54|4254.54|4239.53|4239.53|0
1604919600000|2020-11-09 11:00:00|4254.27|4254.27|4221.95|4221.95|4269.78|4269.78|4216.6|4216.6|0
1604923200000|2020-11-09 12:00:00|4222.92|4222.92|4168.44|4168.44|4227.76|4227.76|4163.13|4163.13|0
1604926800000|2020-11-09 13:00:00|4167.95|4167.95|4056.52|4056.52|4169.16|4169.16|4051.16|4051.16|0
1604930400000|2020-11-09 14:00:00|4054.09|4054.09|4045.11|4045.11|4068.42|4068.42|4041.6|4041.6|0
1604934000000|2020-11-09 15:00:00|4046.09|4046.09|4104.61|4104.61|4105.52|4105.52|4041.48|4041.48|0
1604937600000|2020-11-09 16:00:00|4104.53|4104.53|4094.04|4094.04|4107.2|4107.2|4089.33|4089.33|0
1604995200000|2020-11-10 08:00:00|4094.23|4094.23|4076.56|4076.56|4099.9|4099.9|4066.4|4066.4|0
1604998800000|2020-11-10 09:00:00|4077.42|4077.42|4031.73|4031.73|4083.27|4083.27|4031.03|4031.03|0
1605002400000|2020-11-10 10:00:00|4031.63|4031.63|4040.72|4040.72|4046.46|4046.46|4025.23|4025.23|0
1605006000000|2020-11-10 11:00:00|4040.5|4040.5|4071.88|4071.88|4087.48|4087.48|4039.9|4039.9|0
1605009600000|2020-11-10 12:00:00|4072.36|4072.36|4054.87|4054.87|4077.95|4077.95|4049.13|4049.13|0
1605013200000|2020-11-10 13:00:00|4054.76|4054.76|4072.72|4072.72|4075.93|4075.93|4039.82|4039.82|0
1605016800000|2020-11-10 14:00:00|4072.64|4072.64|4063.38|4063.38|4073.8|4073.8|4052.03|4052.03|0
1605020400000|2020-11-10 15:00:00|4063.87|4063.87|4043.68|4043.68|4071.25|4071.25|4042.98|4042.98|0
1605024000000|2020-11-10 16:00:00|4043.85|4043.85|4051.65|4051.65|4053.08|4053.08|4034.34|4034.34|0
1605081600000|2020-11-11 08:00:00|4061.75|4061.75|4126.62|4126.62|4128.4|4128.4|4061.75|4061.75|0
1605085200000|2020-11-11 09:00:00|4128.08|4128.08|4116.67|4116.67|4129.05|4129.05|4108.64|4108.64|0
1605088800000|2020-11-11 10:00:00|4116.78|4116.78|4115.95|4115.95|4127.09|4127.09|4106.01|4106.01|0
1605092400000|2020-11-11 11:00:00|4115.72|4115.72|4147.73|4147.73|4149.69|4149.69|4107.69|4107.69|0
1605096000000|2020-11-11 12:00:00|4146.76|4146.76|4158.4|4158.4|4162.47|4162.47|4144.06|4144.06|0
1605099600000|2020-11-11 13:00:00|4158.89|4158.89|4149.81|4149.81|4164.16|4164.16|4144.17|4144.17|0
1605103200000|2020-11-11 14:00:00|4149.64|4149.64|4158.98|4158.98|4164.55|4164.55|4142.31|4142.31|0
1605106800000|2020-11-11 15:00:00|4158.01|4158.01|4191.55|4191.55|4193.51|4193.51|4158.01|4158.01|0
1605110400000|2020-11-11 16:00:00|4191.45|4191.45|4191.97|4191.97|4192.51|4192.51|4180.36|4180.36|0
1605168000000|2020-11-12 08:00:00|4158.88|4158.88|4188.57|4188.57|4188.57|4188.57|4139.93|4139.93|0
1605171600000|2020-11-12 09:00:00|4188.77|4188.77|4206.23|4206.23|4213.45|4213.45|4185.31|4185.31|0
1605175200000|2020-11-12 10:00:00|4206.72|4206.72|4204.26|4204.26|4212.81|4212.81|4197.82|4197.82|0
1605178800000|2020-11-12 11:00:00|4204.09|4204.09|4184.22|4184.22|4208.46|4208.46|4183.65|4183.65|0
1605182400000|2020-11-12 12:00:00|4184.55|4184.55|4163.84|4163.84|4184.66|4184.66|4163.84|4163.84|0
1605186000000|2020-11-12 13:00:00|4164.81|4164.81|4166.91|4166.91|4176.42|4176.42|4163.25|4163.25|0
1605189600000|2020-11-12 14:00:00|4166.71|4166.71|4179.52|4179.52|4182.29|4182.29|4149.43|4149.43|0
1605193200000|2020-11-12 15:00:00|4179.63|4179.63|4184.64|4184.64|4187.82|4187.82|4166.9|4166.9|0
1605196800000|2020-11-12 16:00:00|4183.67|4183.67|4183.78|4183.78|4187.8|4187.8|4174.78|4174.78|0
1605254400000|2020-11-13 08:00:00|4191.84|4191.84|4209.92|4209.92|4211.67|4211.67|4189.51|4189.51|0
1605258000000|2020-11-13 09:00:00|4210.03|4210.03|4214.81|4214.81|4222.32|4222.32|4205.6|4205.6|0
1605261600000|2020-11-13 10:00:00|4214.7|4214.7|4201.33|4201.33|4214.7|4214.7|4186.2|4186.2|0
1605265200000|2020-11-13 11:00:00|4201.81|4201.81|4198.81|4198.81|4202.77|4202.77|4185.62|4185.62|0
1605268800000|2020-11-13 12:00:00|4199.2|4199.2|4199.54|4199.54|4201.79|4201.79|4190.7|4190.7|0
1605272400000|2020-11-13 13:00:00|4199.34|4199.34|4202.45|4202.45|4206.23|4206.23|4194.63|4194.63|0
1605276000000|2020-11-13 14:00:00|4201.37|4201.37|4201.39|4201.39|4202.64|4202.64|4180.82|4180.82|0
1605279600000|2020-11-13 15:00:00|4201.88|4201.88|4192.54|4192.54|4206.97|4206.97|4191.06|4191.06|0
1605283200000|2020-11-13 16:00:00|4192.05|4192.05|4190.51|4190.51|4196.4|4196.4|4189.21|4189.21|0
1605513600000|2020-11-16 08:00:00|4157.12|4157.12|4170.37|4170.37|4178.96|4178.96|4152.31|4152.31|0
1605517200000|2020-11-16 09:00:00|4169.4|4169.4|4164.7|4164.7|4173.53|4173.53|4158.6|4158.6|0
1605520800000|2020-11-16 10:00:00|4163.73|4163.73|4178.94|4178.94|4186.66|4186.66|4162.63|4162.63|0
1605524400000|2020-11-16 11:00:00|4178.45|4178.45|4171.25|4171.25|4196.2|4196.2|4171.25|4171.25|0
1605528000000|2020-11-16 12:00:00|4171.08|4171.08|4180.26|4180.26|4189.8|4189.8|4159.82|4159.82|0
1605531600000|2020-11-16 13:00:00|4179.29|4179.29|4175.74|4175.74|4185.59|4185.59|4171.51|4171.51|0
1605535200000|2020-11-16 14:00:00|4176.71|4176.71|4189.56|4189.56|4198.79|4198.79|4165.89|4165.89|0
1605538800000|2020-11-16 15:00:00|4189.72|4189.72|4170.58|4170.58|4189.9|4189.9|4167.47|4167.47|0
1605542400000|2020-11-16 16:00:00|4170.09|4170.09|4185.28|4185.28|4189.08|4189.08|4168.97|4168.97|0
1605600000000|2020-11-17 08:00:00|4200.13|4200.13|4217.97|4217.97|4226.11|4226.11|4192.49|4192.49|0
1605603600000|2020-11-17 09:00:00|4217.81|4217.81|4197.52|4197.52|4231.42|4231.42|4194.28|4194.28|0
1605607200000|2020-11-17 10:00:00|4198|4198|4214.74|4214.74|4214.94|4214.94|4198|4198|0
1605610800000|2020-11-17 11:00:00|4214.9|4214.9|4199.76|4199.76|4215.87|4215.87|4190.17|4190.17|0
1605614400000|2020-11-17 12:00:00|4199.65|4199.65|4216.01|4216.01|4222.19|4222.19|4199.65|4199.65|0
1605618000000|2020-11-17 13:00:00|4216.17|4216.17|4210.75|4210.75|4220.71|4220.71|4206.8|4206.8|0
1605621600000|2020-11-17 14:00:00|4210.58|4210.58|4203.13|4203.13|4211.28|4211.28|4192.67|4192.67|0
1605625200000|2020-11-17 15:00:00|4203.62|4203.62|4227.21|4227.21|4235.21|4235.21|4196.18|4196.18|0
1605628800000|2020-11-17 16:00:00|4225.75|4225.75|4226.27|4226.27|4230.74|4230.74|4219.09|4219.09|0
1605686400000|2020-11-18 08:00:00|4204.9|4204.9|4219.39|4219.39|4225.44|4225.44|4204.9|4204.9|0
1605690000000|2020-11-18 09:00:00|4220.85|4220.85|4231.83|4231.83|4238.12|4238.12|4219.84|4219.84|0
1605693600000|2020-11-18 10:00:00|4231.67|4231.67|4240.64|4240.64|4245.29|4245.29|4226.85|4226.85|0
1605697200000|2020-11-18 11:00:00|4241.19|4241.19|4242.16|4242.16|4255.65|4255.65|4233.2|4233.2|0
1605700800000|2020-11-18 12:00:00|4242.33|4242.33|4245.62|4245.62|4247.77|4247.77|4238.39|4238.39|0
1605704400000|2020-11-18 13:00:00|4245.46|4245.46|4256.53|4256.53|4257.01|4257.01|4243.8|4243.8|0
1605708000000|2020-11-18 14:00:00|4256.69|4256.69|4280.2|4280.2|4280.3|4280.3|4254.24|4254.24|0
1605711600000|2020-11-18 15:00:00|4280.36|4280.36|4312.75|4312.75|4315.83|4315.83|4273.8|4273.8|0
1605715200000|2020-11-18 16:00:00|4312.86|4312.86|4314.27|4314.27|4321.96|4321.96|4308.9|4308.9|0
1605772800000|2020-11-19 08:00:00|4333.89|4333.89|4348.83|4348.83|4350.02|4350.02|4333.41|4333.41|0
1605776400000|2020-11-19 09:00:00|4348.94|4348.94|4364.22|4364.22|4366.14|4366.14|4344.11|4344.11|0
1605780000000|2020-11-19 10:00:00|4363.25|4363.25|4356.88|4356.88|4376.26|4376.26|4356.68|4356.68|0
1605783600000|2020-11-19 11:00:00|4357.85|4357.85|4360.16|4360.16|4364.92|4364.92|4351.89|4351.89|0
1605787200000|2020-11-19 12:00:00|4360.28|4360.28|4356.2|4356.2|4366.76|4366.76|4355.61|4355.61|0
1605790800000|2020-11-19 13:00:00|4355.98|4355.98|4350.94|4350.94|4359.38|4359.38|4345.74|4345.74|0
1605794400000|2020-11-19 14:00:00|4350.83|4350.83|4348.23|4348.23|4355.23|4355.23|4341.56|4341.56|0
1605798000000|2020-11-19 15:00:00|4348.45|4348.45|4359.85|4359.85|4361.31|4361.31|4336.68|4336.68|0
1605801600000|2020-11-19 16:00:00|4359.75|4359.75|4371.25|4371.25|4377.19|4377.19|4359.07|4359.07|0
1605859200000|2020-11-20 08:00:00|4352.7|4352.7|4366.36|4366.36|4374.08|4374.08|4347.86|4347.86|0
1605862800000|2020-11-20 09:00:00|4366.47|4366.47|4361.98|4361.98|4377.74|4377.74|4351.26|4351.26|0
1605866400000|2020-11-20 10:00:00|4361.87|4361.87|4351.3|4351.3|4373.5|4373.5|4350.42|4350.42|0
1605870000000|2020-11-20 11:00:00|4352.27|4352.27|4342.57|4342.57|4356.66|4356.66|4332.59|4332.59|0
1605873600000|2020-11-20 12:00:00|4342.47|4342.47|4324.44|4324.44|4342.47|4342.47|4320.65|4320.65|0
1605877200000|2020-11-20 13:00:00|4324.93|4324.93|4332|4332|4332.38|4332.38|4320.66|4320.66|0
1605880800000|2020-11-20 14:00:00|4331.89|4331.89|4314.91|4314.91|4332.12|4332.12|4312.67|4312.67|0
1605884400000|2020-11-20 15:00:00|4315.39|4315.39|4320.59|4320.59|4321.22|4321.22|4308.89|4308.89|0
1605888000000|2020-11-20 16:00:00|4320.92|4320.92|4323.51|4323.51|4328.03|4328.03|4319.95|4319.95|0
1606118400000|2020-11-23 08:00:00|4310.44|4310.44|4311.22|4311.22|4322.93|4322.93|4305.48|4305.48|0
1606122000000|2020-11-23 09:00:00|4311.02|4311.02|4314.53|4314.53|4315.46|4315.46|4308.36|4308.36|0
1606125600000|2020-11-23 10:00:00|4314.63|4314.63|4282.61|4282.61|4316.97|4316.97|4279.57|4279.57|0
1606129200000|2020-11-23 11:00:00|4281.64|4281.64|4273.52|4273.52|4289.41|4289.41|4272.54|4272.54|0
1606132800000|2020-11-23 12:00:00|4271.57|4271.57|4273.47|4273.47|4282.29|4282.29|4263.31|4263.31|0
1606136400000|2020-11-23 13:00:00|4273.37|4273.37|4257.83|4257.83|4276.72|4276.72|4248.26|4248.26|0
1606140000000|2020-11-23 14:00:00|4257.72|4257.72|4239.49|4239.49|4257.72|4257.72|4237.86|4237.86|0
1606143600000|2020-11-23 15:00:00|4238.52|4238.52|4242.15|4242.15|4255.93|4255.93|4233.34|4233.34|0
1606147200000|2020-11-23 16:00:00|4242.31|4242.31|4239.85|4239.85|4247.39|4247.39|4233.04|4233.04|0
1606204800000|2020-11-24 08:00:00|4211.7|4211.7|4201.97|4201.97|4219.52|4219.52|4199.23|4199.23|0
1606208400000|2020-11-24 09:00:00|4204.41|4204.41|4208.21|4208.21|4210.32|4210.32|4197.16|4197.16|0
1606212000000|2020-11-24 10:00:00|4208.04|4208.04|4212.61|4212.61|4213.47|4213.47|4199.19|4199.19|0
1606215600000|2020-11-24 11:00:00|4212.71|4212.71|4210.43|4210.43|4222.78|4222.78|4207.06|4207.06|0
1606219200000|2020-11-24 12:00:00|4210.92|4210.92|4228|4228|4228.5|4228.5|4208.27|4208.27|0
1606222800000|2020-11-24 13:00:00|4227.03|4227.03|4222.94|4222.94|4236.2|4236.2|4214.36|4214.36|0
1606226400000|2020-11-24 14:00:00|4221.37|4221.37|4224.41|4224.41|4224.99|4224.99|4212.59|4212.59|0
1606230000000|2020-11-24 15:00:00|4224.3|4224.3|4212.51|4212.51|4228.65|4228.65|4209.12|4209.12|0
1606233600000|2020-11-24 16:00:00|4214.45|4214.45|4209.4|4209.4|4216.58|4216.58|4209.38|4209.38|0
1606291200000|2020-11-25 08:00:00|4210.09|4210.09|4227.5|4227.5|4245.84|4245.84|4208.85|4208.85|0
1606294800000|2020-11-25 09:00:00|4227.33|4227.33|4216.85|4216.85|4230.36|4230.36|4210.21|4210.21|0
1606298400000|2020-11-25 10:00:00|4217.02|4217.02|4207.46|4207.46|4223.71|4223.71|4203.57|4203.57|0
1606302000000|2020-11-25 11:00:00|4206.98|4206.98|4202.99|4202.99|4215.21|4215.21|4201.37|4201.37|0
1606305600000|2020-11-25 12:00:00|4202.88|4202.88|4204.96|4204.96|4208.79|4208.79|4199.87|4199.87|0
1606309200000|2020-11-25 13:00:00|4205.13|4205.13|4214.94|4214.94|4219.59|4219.59|4205.13|4205.13|0
1606312800000|2020-11-25 14:00:00|4214.78|4214.78|4232.55|4232.55|4242.68|4242.68|4207.13|4207.13|0
1606316400000|2020-11-25 15:00:00|4232.66|4232.66|4219.76|4219.76|4237.8|4237.8|4217.95|4217.95|0
1606320000000|2020-11-25 16:00:00|4220.25|4220.25|4223.92|4223.92|4225.6|4225.6|4215.09|4215.09|0
1606377600000|2020-11-26 08:00:00|4243.39|4243.39|4238.74|4238.74|4250.22|4250.22|4228.18|4228.18|0
1606381200000|2020-11-26 09:00:00|4239.07|4239.07|4224.39|4224.39|4250.43|4250.43|4221.1|4221.1|0
1606384800000|2020-11-26 10:00:00|4224.55|4224.55|4213.53|4213.53|4226.42|4226.42|4208.21|4208.21|0
1606388400000|2020-11-26 11:00:00|4214.02|4214.02|4205.91|4205.91|4218.86|4218.86|4202.81|4202.81|0
1606392000000|2020-11-26 12:00:00|4205.74|4205.74|4191.13|4191.13|4205.84|4205.84|4188.12|4188.12|0
1606395600000|2020-11-26 13:00:00|4190.81|4190.81|4207.35|4207.35|4208.66|4208.66|4190.81|4190.81|0
1606399200000|2020-11-26 14:00:00|4207.46|4207.46|4211.8|4211.8|4217.57|4217.57|4204.41|4204.41|0
1606402800000|2020-11-26 15:00:00|4212.77|4212.77|4222.89|4222.89|4230.74|4230.74|4209.95|4209.95|0
1606406400000|2020-11-26 16:00:00|4221.91|4221.91|4215.25|4215.25|4223.47|4223.47|4211.95|4211.95|0
1606464000000|2020-11-27 08:00:00|4188.08|4188.08|4187.09|4187.09|4193.03|4193.03|4158.21|4158.21|0
1606467600000|2020-11-27 09:00:00|4187.31|4187.31|4184.36|4184.36|4196.77|4196.77|4184.36|4184.36|0
1606471200000|2020-11-27 10:00:00|4183.39|4183.39|4185.06|4185.06|4188.18|4188.18|4175.56|4175.56|0
1606474800000|2020-11-27 11:00:00|4184.57|4184.57|4215.13|4215.13|4217.22|4217.22|4179.72|4179.72|0
1606478400000|2020-11-27 12:00:00|4214.15|4214.15|4201.18|4201.18|4220.29|4220.29|4199.97|4199.97|0
1606482000000|2020-11-27 13:00:00|4201.28|4201.28|4198.02|4198.02|4202|4202|4192.77|4192.77|0
1606485600000|2020-11-27 14:00:00|4198.13|4198.13|4212.84|4212.84|4213.9|4213.9|4194.98|4194.98|0
1606489200000|2020-11-27 15:00:00|4212.46|4212.46|4211.02|4211.02|4229.14|4229.14|4203.84|4203.84|0
1606492800000|2020-11-27 16:00:00|4210.05|4210.05|4227.43|4227.43|4229.08|4229.08|4209.57|4209.57|0
1606723200000|2020-11-30 08:00:00|4250.79|4250.79|4222.71|4222.71|4263.26|4263.26|4222.22|4222.22|0
1606726800000|2020-11-30 09:00:00|4222.54|4222.54|4238.63|4238.63|4240.86|4240.86|4218.62|4218.62|0
1606730400000|2020-11-30 10:00:00|4237.66|4237.66|4236.98|4236.98|4241.41|4241.41|4229.05|4229.05|0
1606734000000|2020-11-30 11:00:00|4237.08|4237.08|4220.93|4220.93|4237.19|4237.19|4205.68|4205.68|0
1606737600000|2020-11-30 12:00:00|4220.76|4220.76|4238.48|4238.48|4245.6|4245.6|4220.76|4220.76|0
1606741200000|2020-11-30 13:00:00|4238.38|4238.38|4234.19|4234.19|4238.38|4238.38|4224.91|4224.91|0
1606744800000|2020-11-30 14:00:00|4233.22|4233.22|4230.75|4230.75|4238.28|4238.28|4218.05|4218.05|0
1606748400000|2020-11-30 15:00:00|4231.72|4231.72|4237.44|4237.44|4247.62|4247.62|4226.57|4226.57|0
1606752000000|2020-11-30 16:00:00|4237.54|4237.54|4213.99|4213.99|4239.89|4239.89|4212.49|4212.49|0
1606809600000|2020-12-01 08:00:00|4195.26|4195.26|4201.8|4201.8|4202.17|4202.17|4181.68|4181.68|0
1606813200000|2020-12-01 09:00:00|4201.31|4201.31|4201.39|4201.39|4207.33|4207.33|4191.52|4191.52|0
1606816800000|2020-12-01 10:00:00|4201.5|4201.5|4203.47|4203.47|4204.64|4204.64|4193.79|4193.79|0
1606820400000|2020-12-01 11:00:00|4205.41|4205.41|4199.95|4199.95|4210|4210|4194.14|4194.14|0
1606824000000|2020-12-01 12:00:00|4200.92|4200.92|4204.05|4204.05|4207.25|4207.25|4197.63|4197.63|0
1606827600000|2020-12-01 13:00:00|4204.21|4204.21|4204.17|4204.17|4208.18|4208.18|4198.91|4198.91|0
1606831200000|2020-12-01 14:00:00|4203.97|4203.97|4211.99|4211.99|4215.89|4215.89|4198.67|4198.67|0
1606834800000|2020-12-01 15:00:00|4212.21|4212.21|4210.55|4210.55|4213.16|4213.16|4202.62|4202.62|0
1606838400000|2020-12-01 16:00:00|4211.63|4211.63|4235.92|4235.92|4236.06|4236.06|4210.64|4210.64|0
1606896000000|2020-12-02 08:00:00|4196.08|4196.08|4187.64|4187.64|4202.3|4202.3|4184.61|4184.61|0
1606899600000|2020-12-02 09:00:00|4187.8|4187.8|4186.77|4186.77|4200.56|4200.56|4183.28|4183.28|0
1606903200000|2020-12-02 10:00:00|4185.79|4185.79|4173.79|4173.79|4185.96|4185.96|4163.8|4163.8|0
1606906800000|2020-12-02 11:00:00|4174.77|4174.77|4171.74|4171.74|4174.77|4174.77|4160.91|4160.91|0
1606910400000|2020-12-02 12:00:00|4171.25|4171.25|4156.84|4156.84|4177.36|4177.36|4153.33|4153.33|0
1606914000000|2020-12-02 13:00:00|4156.95|4156.95|4169.19|4169.19|4169.71|4169.71|4154.85|4154.85|0
1606917600000|2020-12-02 14:00:00|4169.41|4169.41|4155.84|4155.84|4174.42|4174.42|4150.69|4150.69|0
1606921200000|2020-12-02 15:00:00|4156.82|4156.82|4165.66|4165.66|4170.4|4170.4|4152.84|4152.84|0
1606924800000|2020-12-02 16:00:00|4165.77|4165.77|4155.1|4155.1|4165.87|4165.87|4153.4|4153.4|0
1606982400000|2020-12-03 08:00:00|4197.36|4197.36|4205.86|4205.86|4219.55|4219.55|4195.28|4195.28|0
1606986000000|2020-12-03 09:00:00|4206.83|4206.83|4210.32|4210.32|4213.08|4213.08|4195.88|4195.88|0
1606989600000|2020-12-03 10:00:00|4210.65|4210.65|4224.04|4224.04|4224.04|4224.04|4202.06|4202.06|0
1606993200000|2020-12-03 11:00:00|4223.94|4223.94|4217.12|4217.12|4226.13|4226.13|4214.01|4214.01|0
1606996800000|2020-12-03 12:00:00|4218.1|4218.1|4235.11|4235.11|4236.56|4236.56|4212.88|4212.88|0
1607000400000|2020-12-03 13:00:00|4235.27|4235.27|4230.04|4230.04|4235.84|4235.84|4219.22|4219.22|0
1607004000000|2020-12-03 14:00:00|4229.84|4229.84|4223.33|4223.33|4231.36|4231.36|4210.59|4210.59|0
1607007600000|2020-12-03 15:00:00|4223.56|4223.56|4231.97|4231.97|4238.85|4238.85|4223.56|4223.56|0
1607011200000|2020-12-03 16:00:00|4231.48|4231.48|4242.26|4242.26|4246.08|4246.08|4228.71|4228.71|0
1607068800000|2020-12-04 08:00:00|4291.37|4291.37|4280.51|4280.51|4303.11|4303.11|4271.8|4271.8|0
1607072400000|2020-12-04 09:00:00|4279.54|4279.54|4272.35|4272.35|4286.17|4286.17|4272.35|4272.35|0
1607076000000|2020-12-04 10:00:00|4272.55|4272.55|4258.3|4258.3|4278.13|4278.13|4257.54|4257.54|0
1607079600000|2020-12-04 11:00:00|4258.08|4258.08|4264.97|4264.97|4272.2|4272.2|4254.89|4254.89|0
1607083200000|2020-12-04 12:00:00|4264.87|4264.87|4242.03|4242.03|4264.87|4264.87|4242.03|4242.03|0
1607086800000|2020-12-04 13:00:00|4242.23|4242.23|4227.03|4227.03|4247.71|4247.71|4227.03|4227.03|0
1607090400000|2020-12-04 14:00:00|4227.52|4227.52|4221.14|4221.14|4233.15|4233.15|4215.79|4215.79|0
1607094000000|2020-12-04 15:00:00|4221.25|4221.25|4213.52|4213.52|4221.42|4221.42|4210.54|4210.54|0
1607097600000|2020-12-04 16:00:00|4213.68|4213.68|4210.3|4210.3|4213.84|4213.84|4204.34|4204.34|0
1607328000000|2020-12-07 08:00:00|4196.65|4196.65|4176.59|4176.59|4202.8|4202.8|4158.94|4158.94|0
1607331600000|2020-12-07 09:00:00|4176.1|4176.1|4165.1|4165.1|4182.25|4182.25|4161.4|4161.4|0
1607335200000|2020-12-07 10:00:00|4165.21|4165.21|4178.17|4178.17|4191.55|4191.55|4165.21|4165.21|0
1607338800000|2020-12-07 11:00:00|4178.34|4178.34|4197.16|4197.16|4201.95|4201.95|4178.34|4178.34|0
1607342400000|2020-12-07 12:00:00|4196.44|4196.44|4196.75|4196.75|4198.15|4198.15|4184.64|4184.64|0
1607346000000|2020-12-07 13:00:00|4196.91|4196.91|4175.96|4175.96|4197.24|4197.24|4175.04|4175.04|0
1607349600000|2020-12-07 14:00:00|4176.12|4176.12|4174.48|4174.48|4176.99|4176.99|4160.59|4160.59|0
1607353200000|2020-12-07 15:00:00|4174.59|4174.59|4156.1|4156.1|4182.33|4182.33|4155.12|4155.12|0
1607356800000|2020-12-07 16:00:00|4156.58|4156.58|4152.62|4152.62|4157.07|4157.07|4151.37|4151.37|0
1607414400000|2020-12-08 08:00:00|4162.81|4162.81|4194.12|4194.12|4194.28|4194.28|4160.5|4160.5|0
1607418000000|2020-12-08 09:00:00|4193.79|4193.79|4180.06|4180.06|4193.79|4193.79|4178.29|4178.29|0
1607421600000|2020-12-08 10:00:00|4179.95|4179.95|4181.83|4181.83|4191.39|4191.39|4176.77|4176.77|0
1607425200000|2020-12-08 11:00:00|4181.94|4181.94|4186.72|4186.72|4192.18|4192.18|4178.2|4178.2|0
1607428800000|2020-12-08 12:00:00|4185.75|4185.75|4182.68|4182.68|4188.46|4188.46|4177.69|4177.69|0
1607432400000|2020-12-08 13:00:00|4182.19|4182.19|4190.92|4190.92|4193.26|4193.26|4181.32|4181.32|0
1607436000000|2020-12-08 14:00:00|4190.7|4190.7|4194.6|4194.6|4194.82|4194.82|4181.81|4181.81|0
1607439600000|2020-12-08 15:00:00|4194.11|4194.11|4204.55|4204.55|4207.07|4207.07|4186.62|4186.62|0
1607443200000|2020-12-08 16:00:00|4204.44|4204.44|4212.34|4212.34|4212.54|4212.54|4202.12|4202.12|0
1607500800000|2020-12-09 08:00:00|4246.83|4246.83|4255.48|4255.48|4263.78|4263.78|4242.64|4242.64|0
1607504400000|2020-12-09 09:00:00|4255.58|4255.58|4240.21|4240.21|4257.24|4257.24|4239.14|4239.14|0
1607508000000|2020-12-09 10:00:00|4240.11|4240.11|4239.35|4239.35|4242.43|4242.43|4236.09|4236.09|0
1607511600000|2020-12-09 11:00:00|4239.13|4239.13|4244.77|4244.77|4248.63|4248.63|4237.83|4237.83|0
1607515200000|2020-12-09 12:00:00|4244.28|4244.28|4247.11|4247.11|4250.49|4250.49|4241.19|4241.19|0
1607518800000|2020-12-09 13:00:00|4246.62|4246.62|4242.87|4242.87|4250.13|4250.13|4239.73|4239.73|0
1607522400000|2020-12-09 14:00:00|4241.9|4241.9|4251|4251|4255.61|4255.61|4241.37|4241.37|0
1607526000000|2020-12-09 15:00:00|4250.9|4250.9|4255.68|4255.68|4267.98|4267.98|4249.93|4249.93|0
1607529600000|2020-12-09 16:00:00|4256.65|4256.65|4270.37|4270.37|4271.35|4271.35|4255.68|4255.68|0
1607587200000|2020-12-10 08:00:00|4239.41|4239.41|4255.54|4255.54|4258.53|4258.53|4224.98|4224.98|0
1607590800000|2020-12-10 09:00:00|4254.57|4254.57|4244.05|4244.05|4254.57|4254.57|4229.78|4229.78|0
1607594400000|2020-12-10 10:00:00|4243.07|4243.07|4244.75|4244.75|4249.36|4249.36|4237.7|4237.7|0
1607598000000|2020-12-10 11:00:00|4236.47|4236.47|4231.35|4231.35|4241.67|4241.67|4225.78|4225.78|0
1607601600000|2020-12-10 12:00:00|4231.13|4231.13|4230.27|4230.27|4235.65|4235.65|4213.76|4213.76|0
1607605200000|2020-12-10 13:00:00|4231.24|4231.24|4230.97|4230.97|4253.31|4253.31|4227.89|4227.89|0
1607608800000|2020-12-10 14:00:00|4230.48|4230.48|4272.08|4272.08|4272.08|4272.08|4222.19|4222.19|0
1607612400000|2020-12-10 15:00:00|4270.13|4270.13|4259.12|4259.12|4273.09|4273.09|4252.78|4252.78|0
1607616000000|2020-12-10 16:00:00|4258.15|4258.15|4244.02|4244.02|4261.33|4261.33|4242.99|4242.99|0
1607673600000|2020-12-11 08:00:00|4223.97|4223.97|4211.04|4211.04|4247.69|4247.69|4204.27|4204.27|0
1607677200000|2020-12-11 09:00:00|4210.93|4210.93|4195.12|4195.12|4221.2|4221.2|4194.03|4194.03|0
1607680800000|2020-12-11 10:00:00|4194.9|4194.9|4164.02|4164.02|4199.28|4199.28|4162.07|4162.07|0
1607684400000|2020-12-11 11:00:00|4164.99|4164.99|4184.01|4184.01|4186.19|4186.19|4162.53|4162.53|0
1607688000000|2020-12-11 12:00:00|4184.11|4184.11|4189.72|4189.72|4190.21|4190.21|4174.39|4174.39|0
1607691600000|2020-12-11 13:00:00|4189.83|4189.83|4178.6|4178.6|4192.73|4192.73|4175.43|4175.43|0
1607695200000|2020-12-11 14:00:00|4178.44|4178.44|4165.68|4165.68|4183.64|4183.64|4165.19|4165.19|0
1607698800000|2020-12-11 15:00:00|4165.19|4165.19|4155.3|4155.3|4170.5|4170.5|4148.94|4148.94|0
1607702400000|2020-12-11 16:00:00|4154.82|4154.82|4150.97|4150.97|4155.69|4155.69|4143.96|4143.96|0
1607932800000|2020-12-14 08:00:00|4183.15|4183.15|4191.98|4191.98|4195.31|4195.31|4173.95|4173.95|0
1607936400000|2020-12-14 09:00:00|4192.95|4192.95|4220.85|4220.85|4220.85|4220.85|4192.95|4192.95|0
1607940000000|2020-12-14 10:00:00|4220.63|4220.63|4243.77|4243.77|4245.66|4245.66|4215.4|4215.4|0
1607943600000|2020-12-14 11:00:00|4243.6|4243.6|4246.84|4246.84|4256.04|4256.04|4239.74|4239.74|0
1607947200000|2020-12-14 12:00:00|4246.94|4246.94|4251.38|4251.38|4259.4|4259.4|4240.77|4240.77|0
1607950800000|2020-12-14 13:00:00|4251.49|4251.49|4240.45|4240.45|4253.5|4253.5|4236.38|4236.38|0
1607954400000|2020-12-14 14:00:00|4240.25|4240.25|4223.42|4223.42|4243.2|4243.2|4219.26|4219.26|0
1607958000000|2020-12-14 15:00:00|4221.96|4221.96|4256.64|4256.64|4268.88|4268.88|4221.85|4221.85|0
1607961600000|2020-12-14 16:00:00|4256.41|4256.41|4251.71|4251.71|4259.74|4259.74|4245.51|4245.51|0
1608019200000|2020-12-15 08:00:00|4211.15|4211.15|4240.77|4240.77|4242.28|4242.28|4205|4205|0
1608022800000|2020-12-15 09:00:00|4239.8|4239.8|4228|4228|4247.01|4247.01|4223.87|4223.87|0
1608026400000|2020-12-15 10:00:00|4228.11|4228.11|4202.81|4202.81|4229.08|4229.08|4194.06|4194.06|0
1608030000000|2020-12-15 11:00:00|4203.14|4203.14|4176.38|4176.38|4207.05|4207.05|4175.58|4175.58|0
1608033600000|2020-12-15 12:00:00|4177.35|4177.35|4181.57|4181.57|4185.38|4185.38|4172.21|4172.21|0
1608037200000|2020-12-15 13:00:00|4181.08|4181.08|4192.2|4192.2|4195.07|4195.07|4176.45|4176.45|0
1608040800000|2020-12-15 14:00:00|4192.3|4192.3|4211.09|4211.09|4213.48|4213.48|4188.01|4188.01|0
1608044400000|2020-12-15 15:00:00|4210.6|4210.6|4213.76|4213.76|4224.37|4224.37|4205.91|4205.91|0
1608048000000|2020-12-15 16:00:00|4213.65|4213.65|4212.74|4212.74|4215.9|4215.9|4187.98|4187.98|0
1608105600000|2020-12-16 08:00:00|4222.8|4222.8|4239.57|4239.57|4247.07|4247.07|4212.79|4212.79|0
1608109200000|2020-12-16 09:00:00|4239.46|4239.46|4259.86|4259.86|4261.23|4261.23|4239.12|4239.12|0
1608112800000|2020-12-16 10:00:00|4260.03|4260.03|4270.64|4270.64|4272.96|4272.96|4254.81|4254.81|0
1608116400000|2020-12-16 11:00:00|4270.76|4270.76|4276.54|4276.54|4283.21|4283.21|4269.78|4269.78|0
1608120000000|2020-12-16 12:00:00|4276.87|4276.87|4282.89|4282.89|4288.12|4288.12|4271.27|4271.27|0
1608123600000|2020-12-16 13:00:00|4282.44|4282.44|4283.67|4283.67|4294.26|4294.26|4279.79|4279.79|0
1608127200000|2020-12-16 14:00:00|4283.19|4283.19|4297.54|4297.54|4301.81|4301.81|4282.22|4282.22|0
1608130800000|2020-12-16 15:00:00|4297.71|4297.71|4312.44|4312.44|4315.48|4315.48|4293.23|4293.23|0
1608134400000|2020-12-16 16:00:00|4312.22|4312.22|4322.33|4322.33|4325.79|4325.79|4312.11|4312.11|0
1608192000000|2020-12-17 08:00:00|4327.43|4327.43|4306.69|4306.69|4335.81|4335.81|4306.59|4306.59|0
1608195600000|2020-12-17 09:00:00|4306.91|4306.91|4301.59|4301.59|4313.53|4313.53|4300.84|4300.84|0
1608199200000|2020-12-17 10:00:00|4302.68|4302.68|4257.06|4257.06|4303.66|4303.66|4255.37|4255.37|0
1608202800000|2020-12-17 11:00:00|4256.57|4256.57|4269.46|4269.46|4273.82|4273.82|4255.83|4255.83|0
1608206400000|2020-12-17 12:00:00|4269.13|4269.13|4251.08|4251.08|4269.13|4269.13|4245.42|4245.42|0
1608210000000|2020-12-17 13:00:00|4250.85|4250.85|4262.93|4262.93|4264.46|4264.46|4245.73|4245.73|0
1608213600000|2020-12-17 14:00:00|4263.26|4263.26|4294.93|4294.93|4295.52|4295.52|4252.37|4252.37|0
1608217200000|2020-12-17 15:00:00|4294.83|4294.83|4282.43|4282.43|4299.53|4299.53|4279.68|4279.68|0
1608220800000|2020-12-17 16:00:00|4282.33|4282.33|4268.27|4268.27|4283.69|4283.69|4264.27|4264.27|0
1608278400000|2020-12-18 08:00:00|4264.68|4264.68|4263.84|4263.84|4266.33|4266.33|4247.42|4247.42|0
1608282000000|2020-12-18 09:00:00|4264.82|4264.82|4263.92|4263.92|4273.11|4273.11|4254.83|4254.83|0
1608285600000|2020-12-18 10:00:00|4263.81|4263.81|4249.52|4249.52|4264.41|4264.41|4229.69|4229.69|0
1608289200000|2020-12-18 11:00:00|4250.49|4250.49|4250.57|4250.57|4254.01|4254.01|4245.56|4245.56|0
1608292800000|2020-12-18 12:00:00|4250.9|4250.9|4250.43|4250.43|4257.94|4257.94|4247.57|4247.57|0
1608296400000|2020-12-18 13:00:00|4250.33|4250.33|4243.37|4243.37|4250.33|4250.33|4238.52|4238.52|0
1608300000000|2020-12-18 14:00:00|4242.88|4242.88|4232.96|4232.96|4248.58|4248.58|4231.18|4231.18|0
1608303600000|2020-12-18 15:00:00|4233.16|4233.16|4236.07|4236.07|4240.98|4240.98|4228.36|4228.36|0
1608307200000|2020-12-18 16:00:00|4237.05|4237.05|4219.34|4219.34|4237.65|4237.65|4215.76|4215.76|0
1608537600000|2020-12-21 08:00:00|4213.72|4213.72|4247.24|4247.24|4249.29|4249.29|4205.98|4205.98|0
1608541200000|2020-12-21 09:00:00|4247.72|4247.72|4219.09|4219.09|4251.48|4251.48|4215.83|4215.83|0
1608544800000|2020-12-21 10:00:00|4218.01|4218.01|4215.87|4215.87|4219.09|4219.09|4190.34|4190.34|0
1608548400000|2020-12-21 11:00:00|4215.76|4215.76|4229.44|4229.44|4232.58|4232.58|4208.94|4208.94|0
1608552000000|2020-12-21 12:00:00|4228.46|4228.46|4229.5|4229.5|4237.15|4237.15|4227.79|4227.79|0
1608555600000|2020-12-21 13:00:00|4229.38|4229.38|4200.91|4200.91|4237.18|4237.18|4197.93|4197.93|0
1608559200000|2020-12-21 14:00:00|4201.89|4201.89|4182.18|4182.18|4203.09|4203.09|4179.3|4179.3|0
1608562800000|2020-12-21 15:00:00|4181.21|4181.21|4197.43|4197.43|4202.77|4202.77|4177.59|4177.59|0
1608566400000|2020-12-21 16:00:00|4198.41|4198.41|4189.28|4189.28|4208.79|4208.79|4188.89|4188.89|0
1608624000000|2020-12-22 08:00:00|4188.27|4188.27|4184.66|4184.66|4189.97|4189.97|4170.64|4170.64|0
1608627600000|2020-12-22 09:00:00|4184.76|4184.76|4179.76|4179.76|4191.71|4191.71|4174.9|4174.9|0
1608631200000|2020-12-22 10:00:00|4179.92|4179.92|4165.82|4165.82|4182.95|4182.95|4162.91|4162.91|0
1608634800000|2020-12-22 11:00:00|4165.33|4165.33|4161.87|4161.87|4169.49|4169.49|4156.82|4156.82|0
1608638400000|2020-12-22 12:00:00|4161.76|4161.76|4146.13|4146.13|4161.76|4161.76|4146.13|4146.13|0
1608642000000|2020-12-22 13:00:00|4145.15|4145.15|4172.13|4172.13|4173.89|4173.89|4145.15|4145.15|0
1608645600000|2020-12-22 14:00:00|4171.16|4171.16|4165.25|4165.25|4178.12|4178.12|4165.25|4165.25|0
1608649200000|2020-12-22 15:00:00|4165.35|4165.35|4166.53|4166.53|4170.37|4170.37|4154.13|4154.13|0
1608652800000|2020-12-22 16:00:00|4166.04|4166.04|4167.42|4167.42|4172.71|4172.71|4159.45|4159.45|0
1608710400000|2020-12-23 08:00:00|4141.41|4141.41|4161.69|4161.69|4164.58|4164.58|4141.41|4141.41|0
1608714000000|2020-12-23 09:00:00|4161.58|4161.58|4162.23|4162.23|4173.98|4173.98|4160.6|4160.6|0
1608717600000|2020-12-23 10:00:00|4162.12|4162.12|4145.54|4145.54|4163.3|4163.3|4137.99|4137.99|0
1608721200000|2020-12-23 11:00:00|4145.44|4145.44|4158.63|4158.63|4158.63|4158.63|4140.63|4140.63|0
1608724800000|2020-12-23 12:00:00|4158.79|4158.79|4156.97|4156.97|4162|4162|4155.49|4155.49|0
1608728400000|2020-12-23 13:00:00|4156.87|4156.87|4167.52|4167.52|4167.69|4167.69|4153.71|4153.71|0
1608732000000|2020-12-23 14:00:00|4167.85|4167.85|4190.33|4190.33|4192.69|4192.69|4166.87|4166.87|0
1608735600000|2020-12-23 15:00:00|4189.35|4189.35|4224.44|4224.44|4231.06|4231.06|4189.35|4189.35|0
1608739200000|2020-12-23 16:00:00|4224.54|4224.54|4239.91|4239.91|4245.66|4245.66|4222.69|4222.69|0
1608796800000|2020-12-24 08:00:00|4258.97|4258.97|4283.36|4283.36|4285.48|4285.48|4256.96|4256.96|0
1608800400000|2020-12-24 09:00:00|4283.46|4283.46|4312.11|4312.11|4313.03|4313.03|4281.64|4281.64|0
1608804000000|2020-12-24 10:00:00|4311.94|4311.94|4316.08|4316.08|4323.42|4323.42|4311.21|4311.21|0
1608807600000|2020-12-24 11:00:00|4315.1|4315.1|4333.16|4333.16|4333.16|4333.16|4309.11|4309.11|0
1608811200000|2020-12-24 12:00:00|4333.36|4333.36|4327.06|4327.06|4341.45|4341.45|4320.99|4320.99|0
1609228800000|2020-12-29 08:00:00|4376.83|4376.83|4381.39|4381.39|4391.66|4391.66|4357.63|4357.63|0
1609232400000|2020-12-29 09:00:00|4380.9|4380.9|4369.29|4369.29|4385.42|4385.42|4358.87|4358.87|0
1609236000000|2020-12-29 10:00:00|4369.06|4369.06|4342.12|4342.12|4369.67|4369.67|4340.73|4340.73|0
1609239600000|2020-12-29 11:00:00|4341.15|4341.15|4343.09|4343.09|4349.76|4349.76|4336.7|4336.7|0
1609243200000|2020-12-29 12:00:00|4343.42|4343.42|4351|4351|4351.02|4351.02|4338.33|4338.33|0
1609246800000|2020-12-29 13:00:00|4351.49|4351.49|4360.91|4360.91|4364.99|4364.99|4351.49|4351.49|0
1609250400000|2020-12-29 14:00:00|4361.02|4361.02|4379.9|4379.9|4387.24|4387.24|4361.02|4361.02|0
1609254000000|2020-12-29 15:00:00|4379.79|4379.79|4364.47|4364.47|4379.79|4379.79|4363.78|4363.78|0
1609257600000|2020-12-29 16:00:00|4364.58|4364.58|4349.15|4349.15|4366.42|4366.42|4349.15|4349.15|0
1609315200000|2020-12-30 08:00:00|4373.58|4373.58|4395.26|4395.26|4399.15|4399.15|4369.57|4369.57|0
1609318800000|2020-12-30 09:00:00|4395.1|4395.1|4417.61|4417.61|4421.58|4421.58|4393.65|4393.65|0
1609322400000|2020-12-30 10:00:00|4416.64|4416.64|4415.6|4415.6|4425.16|4425.16|4414.25|4414.25|0
1609326000000|2020-12-30 11:00:00|4416.2|4416.2|4406.42|4406.42|4421.17|4421.17|4404.25|4404.25|0
1609329600000|2020-12-30 12:00:00|4406.53|4406.53|4403.91|4403.91|4410.91|4410.91|4401.48|4401.48|0
1609333200000|2020-12-30 13:00:00|4403.81|4403.81|4391.82|4391.82|4407.49|4407.49|4389.86|4389.86|0
1609336800000|2020-12-30 14:00:00|4390.74|4390.74|4391.67|4391.67|4406.16|4406.16|4386.17|4386.17|0
1609340400000|2020-12-30 15:00:00|4391.18|4391.18|4387.94|4387.94|4397.06|4397.06|4381.8|4381.8|0
1609344000000|2020-12-30 16:00:00|4387.28|4387.28|4381.95|4381.95|4393.99|4393.99|4380.98|4380.98|0
1609401600000|2020-12-31 08:00:00|4338.09|4338.09|4320.48|4320.48|4339.51|4339.51|4318.09|4318.09|0
1609405200000|2020-12-31 09:00:00|4320.37|4320.37|4327.35|4327.35|4331.83|4331.83|4318.42|4318.42|0
1609408800000|2020-12-31 10:00:00|4327.19|4327.19|4327.7|4327.7|4336.84|4336.84|4324.35|4324.35|0
1609412400000|2020-12-31 11:00:00|4327.59|4327.59|4319.33|4319.33|4330.85|4330.85|4314.95|4314.95|0
1609416000000|2020-12-31 12:00:00|4319.55|4319.55|4323.29|4323.29|4326.42|4326.42|4316.2|4316.2|0
1609747200000|2021-01-04 08:00:00|4356.93|4356.93|4352.04|4352.04|4364.68|4364.68|4339.48|4339.48|0
1609750800000|2021-01-04 09:00:00|4353.01|4353.01|4380.97|4380.97|4382.4|4382.4|4348.06|4348.06|0
1609754400000|2021-01-04 10:00:00|4381.46|4381.46|4396.25|4396.25|4398.07|4398.07|4381.46|4381.46|0
1609758000000|2021-01-04 11:00:00|4395.76|4395.76|4397.39|4397.39|4406.91|4406.91|4387.87|4387.87|0
1609761600000|2021-01-04 12:00:00|4398.36|4398.36|4384.02|4384.02|4403.89|4403.89|4378.21|4378.21|0
1609765200000|2021-01-04 13:00:00|4383.85|4383.85|4404.77|4404.77|4409.22|4409.22|4382.9|4382.9|0
1609768800000|2021-01-04 14:00:00|4405.74|4405.74|4413.28|4413.28|4418.27|4418.27|4394.4|4394.4|0
1609772400000|2021-01-04 15:00:00|4413.44|4413.44|4413.27|4413.27|4430.42|4430.42|4411.98|4411.98|0
1609776000000|2021-01-04 16:00:00|4411.8|4411.8|4415.35|4415.35|4421.51|4421.51|4410.3|4410.3|0
1609833600000|2021-01-05 08:00:00|4452.55|4452.55|4438.09|4438.09|4455.48|4455.48|4428.38|4428.38|0
1609837200000|2021-01-05 09:00:00|4438.31|4438.31|4433.86|4433.86|4456.53|4456.53|4428.9|4428.9|0
1609840800000|2021-01-05 10:00:00|4433.38|4433.38|4442.85|4442.85|4451.15|4451.15|4429.86|4429.86|0
1609844400000|2021-01-05 11:00:00|4442.74|4442.74|4441.61|4441.61|4458.44|4458.44|4440.74|4440.74|0
1609848000000|2021-01-05 12:00:00|4441.72|4441.72|4432.09|4432.09|4451.81|4451.81|4424.41|4424.41|0
1609851600000|2021-01-05 13:00:00|4431.11|4431.11|4444.53|4444.53|4453.99|4453.99|4430.14|4430.14|0
1609855200000|2021-01-05 14:00:00|4443.56|4443.56|4424.46|4424.46|4445.5|4445.5|4424.46|4424.46|0
1609858800000|2021-01-05 15:00:00|4424.68|4424.68|4424.65|4424.65|4436.78|4436.78|4416.23|4416.23|0
1609862400000|2021-01-05 16:00:00|4424.54|4424.54|4424.51|4424.51|4426.6|4426.6|4417.62|4417.62|0
1609920000000|2021-01-06 08:00:00|4432.37|4432.37|4439.26|4439.26|4446.33|4446.33|4417.98|4417.98|0
1609923600000|2021-01-06 09:00:00|4438.28|4438.28|4463.66|4463.66|4470.03|4470.03|4433.44|4433.44|0
1609927200000|2021-01-06 10:00:00|4463.55|4463.55|4502.41|4502.41|4504.92|4504.92|4458.9|4458.9|0
1609930800000|2021-01-06 11:00:00|4502.61|4502.61|4522.67|4522.67|4531.75|4531.75|4497|4497|0
1609934400000|2021-01-06 12:00:00|4521.2|4521.2|4533.92|4533.92|4538.96|4538.96|4516.94|4516.94|0
1609938000000|2021-01-06 13:00:00|4533.82|4533.82|4527.57|4527.57|4543.09|4543.09|4515.59|4515.59|0
1609941600000|2021-01-06 14:00:00|4527.67|4527.67|4556.17|4556.17|4574.88|4574.88|4522.14|4522.14|0
1609945200000|2021-01-06 15:00:00|4556.66|4556.66|4553.13|4553.13|4572.86|4572.86|4544.47|4544.47|0
1609948800000|2021-01-06 16:00:00|4552.91|4552.91|4543.46|4543.46|4554.07|4554.07|4538.45|4538.45|0
1610006400000|2021-01-07 08:00:00|4580.41|4580.41|4529.14|4529.14|4587.92|4587.92|4525.77|4525.77|0
1610010000000|2021-01-07 09:00:00|4529.3|4529.3|4529.55|4529.55|4543.83|4543.83|4523.41|4523.41|0
1610013600000|2021-01-07 10:00:00|4529.44|4529.44|4542.66|4542.66|4548.53|4548.53|4519.81|4519.81|0
1610017200000|2021-01-07 11:00:00|4541.18|4541.18|4551.69|4551.69|4566.56|4566.56|4540.11|4540.11|0
1610020800000|2021-01-07 12:00:00|4551.79|4551.79|4537.77|4537.77|4553.75|4553.75|4535.93|4535.93|0
1610024400000|2021-01-07 13:00:00|4537.87|4537.87|4549.84|4549.84|4551.61|4551.61|4529.83|4529.83|0
1610028000000|2021-01-07 14:00:00|4549.73|4549.73|4557.96|4557.96|4564.32|4564.32|4540.79|4540.79|0
1610031600000|2021-01-07 15:00:00|4557.86|4557.86|4568.56|4568.56|4579.79|4579.79|4554.71|4554.71|0
1610035200000|2021-01-07 16:00:00|4568.45|4568.45|4599.87|4599.87|4601.89|4601.89|4567.6|4567.6|0
1610092800000|2021-01-08 08:00:00|4579.27|4579.27|4564.25|4564.25|4582.35|4582.35|4554.2|4554.2|0
1610096400000|2021-01-08 09:00:00|4563.76|4563.76|4556.64|4556.64|4569.15|4569.15|4543.01|4543.01|0
1610100000000|2021-01-08 10:00:00|4556.54|4556.54|4556.08|4556.08|4572.57|4572.57|4553.24|4553.24|0
1610103600000|2021-01-08 11:00:00|4555.92|4555.92|4569.52|4569.52|4572.75|4572.75|4552.92|4552.92|0
1610107200000|2021-01-08 12:00:00|4568.54|4568.54|4563.15|4563.15|4573.5|4573.5|4559.97|4559.97|0
1610110800000|2021-01-08 13:00:00|4562.67|4562.67|4556.86|4556.86|4578.2|4578.2|4556.38|4556.38|0
1610114400000|2021-01-08 14:00:00|4556.66|4556.66|4614.89|4614.89|4619.4|4619.4|4556.66|4556.66|0
1610118000000|2021-01-08 15:00:00|4615.38|4615.38|4618.24|4618.24|4636.95|4636.95|4610.97|4610.97|0
1610121600000|2021-01-08 16:00:00|4618.73|4618.73|4609.56|4609.56|4622.36|4622.36|4605.6|4605.6|0
1610352000000|2021-01-11 08:00:00|4590.03|4590.03|4608.73|4608.73|4622.8|4622.8|4580.6|4580.6|0
1610355600000|2021-01-11 09:00:00|4608.24|4608.24|4609.52|4609.52|4616.81|4616.81|4599.53|4599.53|0
1610359200000|2021-01-11 10:00:00|4608.55|4608.55|4642.77|4642.77|4645.62|4645.62|4604.34|4604.34|0
1610362800000|2021-01-11 11:00:00|4641.79|4641.79|4638.52|4638.52|4651.48|4651.48|4635.99|4635.99|0
1610366400000|2021-01-11 12:00:00|4637.55|4637.55|4619.97|4619.97|4638.52|4638.52|4619.49|4619.49|0
1610370000000|2021-01-11 13:00:00|4619.81|4619.81|4582.13|4582.13|4624.14|4624.14|4578.43|4578.43|0
1610373600000|2021-01-11 14:00:00|4581.64|4581.64|4581.69|4581.69|4591.98|4591.98|4559.86|4559.86|0
1610377200000|2021-01-11 15:00:00|4582.67|4582.67|4589.35|4589.35|4591.73|4591.73|4577.62|4577.62|0
1610380800000|2021-01-11 16:00:00|4589.84|4589.84|4575.31|4575.31|4589.84|4589.84|4566.19|4566.19|0
1610438400000|2021-01-12 08:00:00|4593.53|4593.53|4575.99|4575.99|4596.52|4596.52|4572.02|4572.02|0
1610442000000|2021-01-12 09:00:00|4575.88|4575.88|4553.07|4553.07|4576.37|4576.37|4544.29|4544.29|0
1610445600000|2021-01-12 10:00:00|4554.04|4554.04|4543.77|4543.77|4557.87|4557.87|4540.74|4540.74|0
1610449200000|2021-01-12 11:00:00|4542.79|4542.79|4540.16|4540.16|4552.37|4552.37|4540.16|4540.16|0
1610452800000|2021-01-12 12:00:00|4540.05|4540.05|4539.25|4539.25|4547.97|4547.97|4534.88|4534.88|0
1610456400000|2021-01-12 13:00:00|4538.76|4538.76|4546.51|4546.51|4546.51|4546.51|4533.04|4533.04|0
1610460000000|2021-01-12 14:00:00|4547.48|4547.48|4548.73|4548.73|4563.67|4563.67|4546.3|4546.3|0
1610463600000|2021-01-12 15:00:00|4548.24|4548.24|4542.9|4542.9|4556.1|4556.1|4537.15|4537.15|0
1610467200000|2021-01-12 16:00:00|4543|4543|4530.76|4530.76|4545.64|4545.64|4527.72|4527.72|0
1610524800000|2021-01-13 08:00:00|4567.64|4567.64|4537.6|4537.6|4571.36|4571.36|4537.6|4537.6|0
1610528400000|2021-01-13 09:00:00|4536.62|4536.62|4580.5|4580.5|4590.61|4590.61|4535.52|4535.52|0
1610532000000|2021-01-13 10:00:00|4581.48|4581.48|4582.6|4582.6|4609.41|4609.41|4573.56|4573.56|0
1610535600000|2021-01-13 11:00:00|4582.72|4582.72|4575.35|4575.35|4584.32|4584.32|4569.92|4569.92|0
1610539200000|2021-01-13 12:00:00|4577.79|4577.79|4577.1|4577.1|4582.34|4582.34|4564.95|4564.95|0
1610542800000|2021-01-13 13:00:00|4577.32|4577.32|4580.09|4580.09|4580.58|4580.58|4572.94|4572.94|0
1610546400000|2021-01-13 14:00:00|4580.19|4580.19|4612.6|4612.6|4625.75|4625.75|4579.7|4579.7|0
1610550000000|2021-01-13 15:00:00|4611.63|4611.63|4610.42|4610.42|4626.84|4626.84|4593.59|4593.59|0
1610553600000|2021-01-13 16:00:00|4610.1|4610.1|4598.73|4598.73|4610.1|4610.1|4598.54|4598.54|0
1610611200000|2021-01-14 08:00:00|4519.24|4519.24|4581.23|4581.23|4581.6|4581.6|4517.54|4517.54|0
1610614800000|2021-01-14 09:00:00|4581.72|4581.72|4574.67|4574.67|4582.2|4582.2|4561.53|4561.53|0
1610618400000|2021-01-14 10:00:00|4573.69|4573.69|4601.97|4601.97|4604.91|4604.91|4560.53|4560.53|0
1610622000000|2021-01-14 11:00:00|4601.77|4601.77|4606.86|4606.86|4610.77|4610.77|4593.39|4593.39|0
1610625600000|2021-01-14 12:00:00|4605.88|4605.88|4607.06|4607.06|4610.82|4610.82|4601.21|4601.21|0
1610629200000|2021-01-14 13:00:00|4608.04|4608.04|4605.01|4605.01|4610.52|4610.52|4588.75|4588.75|0
1610632800000|2021-01-14 14:00:00|4604.52|4604.52|4604.88|4604.88|4611.59|4611.59|4593.3|4593.3|0
1610636400000|2021-01-14 15:00:00|4605.37|4605.37|4605.1|4605.1|4610.06|4610.06|4595.85|4595.85|0
1610640000000|2021-01-14 16:00:00|4604.61|4604.61|4604.16|4604.16|4610.9|4610.9|4600.8|4600.8|0
1610697600000|2021-01-15 08:00:00|4591.28|4591.28|4612.21|4612.21|4620.04|4620.04|4585.99|4585.99|0
1610701200000|2021-01-15 09:00:00|4612.37|4612.37|4600.27|4600.27|4625.1|4625.1|4598.93|4598.93|0
1610704800000|2021-01-15 10:00:00|4600.49|4600.49|4558.11|4558.11|4600.49|4600.49|4553.08|4553.08|0
1610708400000|2021-01-15 11:00:00|4557.14|4557.14|4552.34|4552.34|4561.22|4561.22|4539.51|4539.51|0
1610712000000|2021-01-15 12:00:00|4552.11|4552.11|4528.76|4528.76|4554|4554|4524.1|4524.1|0
1610715600000|2021-01-15 13:00:00|4528.96|4528.96|4559.05|4559.05|4563.52|4563.52|4528.96|4528.96|0
1610719200000|2021-01-15 14:00:00|4560.02|4560.02|4569.01|4569.01|4569.08|4569.08|4555.14|4555.14|0
1610722800000|2021-01-15 15:00:00|4569.5|4569.5|4562.16|4562.16|4575.49|4575.49|4542.39|4542.39|0
1610726400000|2021-01-15 16:00:00|4562.32|4562.32|4558.39|4558.39|4562.4|4562.4|4552.89|4552.89|0
1610956800000|2021-01-18 08:00:00|4567.9|4567.9|4570.66|4570.66|4578.12|4578.12|4564.24|4564.24|0
1610960400000|2021-01-18 09:00:00|4570.46|4570.46|4582.2|4582.2|4586.02|4586.02|4569.85|4569.85|0
1610964000000|2021-01-18 10:00:00|4583.17|4583.17|4581.61|4581.61|4589.96|4589.96|4578|4578|0
1610967600000|2021-01-18 11:00:00|4581.12|4581.12|4583.04|4583.04|4606.53|4606.53|4576.58|4576.58|0
1610971200000|2021-01-18 12:00:00|4581.08|4581.08|4597.62|4597.62|4602.43|4602.43|4579.52|4579.52|0
1610974800000|2021-01-18 13:00:00|4596.48|4596.48|4602.04|4602.04|4608.09|4608.09|4590.24|4590.24|0
1610978400000|2021-01-18 14:00:00|4601.88|4601.88|4597.72|4597.72|4604.57|4604.57|4589.81|4589.81|0
1610982000000|2021-01-18 15:00:00|4598.69|4598.69|4594.04|4594.04|4601.45|4601.45|4589.92|4589.92|0
1610985600000|2021-01-18 16:00:00|4593.84|4593.84|4616.5|4616.5|4616.99|4616.99|4593.73|4593.73|0
1611043200000|2021-01-19 08:00:00|4618.16|4618.16|4570.41|4570.41|4618.16|4618.16|4567.22|4567.22|0
1611046800000|2021-01-19 09:00:00|4569.93|4569.93|4560.08|4560.08|4578.98|4578.98|4560.08|4560.08|0
1611050400000|2021-01-19 10:00:00|4560.57|4560.57|4574.19|4574.19|4576.67|4576.67|4555.36|4555.36|0
1611054000000|2021-01-19 11:00:00|4573.71|4573.71|4584.49|4584.49|4590.94|4590.94|4573.54|4573.54|0
1611057600000|2021-01-19 12:00:00|4584.29|4584.29|4577.84|4577.84|4590.19|4590.19|4570.1|4570.1|0
1611061200000|2021-01-19 13:00:00|4577.35|4577.35|4593.32|4593.32|4594.44|4594.44|4577.24|4577.24|0
1611064800000|2021-01-19 14:00:00|4593.04|4593.04|4592.33|4592.33|4595.81|4595.81|4586.84|4586.84|0
1611068400000|2021-01-19 15:00:00|4591.36|4591.36|4601.9|4601.9|4606.42|4606.42|4586.49|4586.49|0
1611072000000|2021-01-19 16:00:00|4601.74|4601.74|4599.25|4599.25|4607.53|4607.53|4598.56|4598.56|0
1611129600000|2021-01-20 08:00:00|4609.27|4609.27|4627.04|4627.04|4635.15|4635.15|4600.56|4600.56|0
1611133200000|2021-01-20 09:00:00|4626.56|4626.56|4605.93|4605.93|4628.32|4628.32|4596.92|4596.92|0
1611136800000|2021-01-20 10:00:00|4606.91|4606.91|4594.62|4594.62|4610.57|4610.57|4591.4|4591.4|0
1611140400000|2021-01-20 11:00:00|4594.72|4594.72|4599.16|4599.16|4603.34|4603.34|4594.72|4594.72|0
1611144000000|2021-01-20 12:00:00|4598.19|4598.19|4594.67|4594.67|4601.97|4601.97|4592.55|4592.55|0
1611147600000|2021-01-20 13:00:00|4594.51|4594.51|4594.83|4594.83|4600.98|4600.98|4592.89|4592.89|0
1611151200000|2021-01-20 14:00:00|4594.72|4594.72|4593.64|4593.64|4604.1|4604.1|4592.23|4592.23|0
1611154800000|2021-01-20 15:00:00|4593.44|4593.44|4605.89|4605.89|4608.59|4608.59|4592.16|4592.16|0
1611158400000|2021-01-20 16:00:00|4606.23|4606.23|4606.19|4606.19|4608.95|4608.95|4599.25|4599.25|0
1611216000000|2021-01-21 08:00:00|4641.44|4641.44|4636.99|4636.99|4648.5|4648.5|4629.72|4629.72|0
1611219600000|2021-01-21 09:00:00|4636.5|4636.5|4645.95|4645.95|4647.19|4647.19|4634.17|4634.17|0
1611223200000|2021-01-21 10:00:00|4644.98|4644.98|4645.35|4645.35|4652.47|4652.47|4633.18|4633.18|0
1611226800000|2021-01-21 11:00:00|4644.38|4644.38|4649.89|4649.89|4651.61|4651.61|4633.85|4633.85|0
1611230400000|2021-01-21 12:00:00|4650.97|4650.97|4642.82|4642.82|4651.75|4651.75|4641.75|4641.75|0
1611234000000|2021-01-21 13:00:00|4642.66|4642.66|4654.61|4654.61|4654.61|4654.61|4639.4|4639.4|0
1611237600000|2021-01-21 14:00:00|4654.73|4654.73|4657.28|4657.28|4664.98|4664.98|4652.31|4652.31|0
1611241200000|2021-01-21 15:00:00|4656.79|4656.79|4668.89|4668.89|4670.58|4670.58|4650.4|4650.4|0
1611244800000|2021-01-21 16:00:00|4669.38|4669.38|4681.55|4681.55|4683.69|4683.69|4667.3|4667.3|0
1611302400000|2021-01-22 08:00:00|4677.62|4677.62|4665.06|4665.06|4681.16|4681.16|4655.45|4655.45|0
1611306000000|2021-01-22 09:00:00|4665.22|4665.22|4664.41|4664.41|4677.14|4677.14|4647.3|4647.3|0
1611309600000|2021-01-22 10:00:00|4664.61|4664.61|4662.52|4662.52|4671.03|4671.03|4656.94|4656.94|0
1611313200000|2021-01-22 11:00:00|4661.55|4661.55|4663.72|4663.72|4666.1|4666.1|4652.09|4652.09|0
1611316800000|2021-01-22 12:00:00|4663.88|4663.88|4668.16|4668.16|4669.73|4669.73|4654.24|4654.24|0
1611320400000|2021-01-22 13:00:00|4667.99|4667.99|4676.54|4676.54|4678.5|4678.5|4661.02|4661.02|0
1611324000000|2021-01-22 14:00:00|4676.7|4676.7|4686.23|4686.23|4691.14|4691.14|4676.7|4676.7|0
1611327600000|2021-01-22 15:00:00|4687.2|4687.2|4685.86|4685.86|4689.26|4689.26|4673.77|4673.77|0
1611331200000|2021-01-22 16:00:00|4686.84|4686.84|4687.43|4687.43|4692.2|4692.2|4681.1|4681.1|0
1611561600000|2021-01-25 08:00:00|4712.7|4712.7|4702.93|4702.93|4731.08|4731.08|4696.92|4696.92|0
1611565200000|2021-01-25 09:00:00|4702.76|4702.76|4706.72|4706.72|4715.43|4715.43|4697.75|4697.75|0
1611568800000|2021-01-25 10:00:00|4706.52|4706.52|4695.07|4695.07|4716.87|4716.87|4695.07|4695.07|0
1611572400000|2021-01-25 11:00:00|4694.9|4694.9|4690.82|4690.82|4704.1|4704.1|4689.85|4689.85|0
1611576000000|2021-01-25 12:00:00|4691.16|4691.16|4689.73|4689.73|4711.69|4711.69|4686.35|4686.35|0
1611579600000|2021-01-25 13:00:00|4689.84|4689.84|4686.32|4686.32|4697.99|4697.99|4679.34|4679.34|0
1611583200000|2021-01-25 14:00:00|4686.1|4686.1|4718.76|4718.76|4725.03|4725.03|4683.52|4683.52|0
1611586800000|2021-01-25 15:00:00|4719.73|4719.73|4735.82|4735.82|4743.89|4743.89|4715.52|4715.52|0
1611590400000|2021-01-25 16:00:00|4736.31|4736.31|4744.68|4744.68|4752.67|4752.67|4720.76|4720.76|0
1611648000000|2021-01-26 08:00:00|4756.77|4756.77|4817.4|4817.4|4821.24|4821.24|4756.77|4756.77|0
1611651600000|2021-01-26 09:00:00|4817.88|4817.88|4799.75|4799.75|4834.32|4834.32|4798.28|4798.28|0
1611655200000|2021-01-26 10:00:00|4798.78|4798.78|4803.78|4803.78|4808.14|4808.14|4789.02|4789.02|0
1611658800000|2021-01-26 11:00:00|4804.01|4804.01|4816.62|4816.62|4824.5|4824.5|4800.66|4800.66|0
1611662400000|2021-01-26 12:00:00|4817.59|4817.59|4808.06|4808.06|4823.7|4823.7|4802.52|4802.52|0
1611666000000|2021-01-26 13:00:00|4807.66|4807.66|4779.12|4779.12|4808.63|4808.63|4776.22|4776.22|0
1611669600000|2021-01-26 14:00:00|4779|4779|4779.9|4779.9|4788.46|4788.46|4763.76|4763.76|0
1611673200000|2021-01-26 15:00:00|4780.23|4780.23|4766.99|4766.99|4780.45|4780.45|4762.06|4762.06|0
1611676800000|2021-01-26 16:00:00|4766.02|4766.02|4770.51|4770.51|4772.92|4772.92|4756.85|4756.85|0
1611734400000|2021-01-27 08:00:00|4785.81|4785.81|4838.46|4838.46|4853.56|4853.56|4783.21|4783.21|0
1611738000000|2021-01-27 09:00:00|4837.98|4837.98|4846.73|4846.73|4862.31|4862.31|4828.01|4828.01|0
1611741600000|2021-01-27 10:00:00|4847.22|4847.22|4855.68|4855.68|4857.77|4857.77|4837.39|4837.39|0
1611745200000|2021-01-27 11:00:00|4855.88|4855.88|4826.01|4826.01|4856.27|4856.27|4813.97|4813.97|0
1611748800000|2021-01-27 12:00:00|4826.17|4826.17|4786.52|4786.52|4834.06|4834.06|4780.44|4780.44|0
1611752400000|2021-01-27 13:00:00|4787.17|4787.17|4787.89|4787.89|4797.06|4797.06|4779.6|4779.6|0
1611756000000|2021-01-27 14:00:00|4788.86|4788.86|4784.41|4784.41|4795.62|4795.62|4762.36|4762.36|0
1611759600000|2021-01-27 15:00:00|4784.57|4784.57|4824.21|4824.21|4836.4|4836.4|4784.57|4784.57|0
1611763200000|2021-01-27 16:00:00|4825.19|4825.19|4816.61|4816.61|4838.78|4838.78|4811.49|4811.49|0
1611820800000|2021-01-28 08:00:00|4802.84|4802.84|4835.74|4835.74|4838.66|4838.66|4801.06|4801.06|0
1611824400000|2021-01-28 09:00:00|4835.26|4835.26|4816.28|4816.28|4837.36|4837.36|4780.01|4780.01|0
1611828000000|2021-01-28 10:00:00|4816.77|4816.77|4805.12|4805.12|4816.77|4816.77|4784.52|4784.52|0
1611831600000|2021-01-28 11:00:00|4805.01|4805.01|4823.6|4823.6|4830.01|4830.01|4803.21|4803.21|0
1611835200000|2021-01-28 12:00:00|4823.49|4823.49|4776.14|4776.14|4826.56|4826.56|4775.26|4775.26|0
1611838800000|2021-01-28 13:00:00|4776.63|4776.63|4783.36|4783.36|4794.5|4794.5|4760.55|4760.55|0
1611842400000|2021-01-28 14:00:00|4783.19|4783.19|4781.89|4781.89|4796.08|4796.08|4771.1|4771.1|0
1611846000000|2021-01-28 15:00:00|4780.92|4780.92|4771.08|4771.08|4788.52|4788.52|4765.54|4765.54|0
1611849600000|2021-01-28 16:00:00|4772.05|4772.05|4762.82|4762.82|4775.7|4775.7|4754.28|4754.28|0
1611907200000|2021-01-29 08:00:00|4709.54|4709.54|4723.17|4723.17|4740.95|4740.95|4697.26|4697.26|0
1611910800000|2021-01-29 09:00:00|4723.66|4723.66|4721.63|4721.63|4735.69|4735.69|4714.7|4714.7|0
1611914400000|2021-01-29 10:00:00|4722.61|4722.61|4722.36|4722.36|4731.36|4731.36|4720.75|4720.75|0
1611918000000|2021-01-29 11:00:00|4722.19|4722.19|4735.97|4735.97|4743.56|4743.56|4721.02|4721.02|0
1611921600000|2021-01-29 12:00:00|4735.81|4735.81|4727.89|4727.89|4737.57|4737.57|4723.3|4723.3|0
1611925200000|2021-01-29 13:00:00|4727.78|4727.78|4706.17|4706.17|4730.79|4730.79|4696.64|4696.64|0
1611928800000|2021-01-29 14:00:00|4706.01|4706.01|4683.19|4683.19|4710.61|4710.61|4672.94|4672.94|0
1611932400000|2021-01-29 15:00:00|4683.02|4683.02|4718.25|4718.25|4723.74|4723.74|4681.1|4681.1|0
1611936000000|2021-01-29 16:00:00|4717.76|4717.76|4690.34|4690.34|4722.18|4722.18|4685.74|4685.74|0
1612166400000|2021-02-01 08:00:00|4717.21|4717.21|4718.9|4718.9|4741.74|4741.74|4717.21|4717.21|0
1612170000000|2021-02-01 09:00:00|4719.38|4719.38|4717.76|4717.76|4731.54|4731.54|4710.38|4710.38|0
1612173600000|2021-02-01 10:00:00|4718.24|4718.24|4725.27|4725.27|4725.75|4725.75|4709.6|4709.6|0
1612177200000|2021-02-01 11:00:00|4724.29|4724.29|4747.1|4747.1|4750.75|4750.75|4724.29|4724.29|0
1612180800000|2021-02-01 12:00:00|4747.3|4747.3|4760.99|4760.99|4760.99|4760.99|4744.26|4744.26|0
1612184400000|2021-02-01 13:00:00|4761.1|4761.1|4740.57|4740.57|4771.46|4771.46|4739.88|4739.88|0
1612188000000|2021-02-01 14:00:00|4741.06|4741.06|4759.41|4759.41|4762.52|4762.52|4739.03|4739.03|0
1612191600000|2021-02-01 15:00:00|4759.21|4759.21|4756.31|4756.31|4774.73|4774.73|4754.94|4754.94|0
1612195200000|2021-02-01 16:00:00|4757.29|4757.29|4763.91|4763.91|4766.57|4766.57|4755.48|4755.48|0
1612252800000|2021-02-02 08:00:00|4757.51|4757.51|4744.47|4744.47|4773.5|4773.5|4744.2|4744.2|0
1612256400000|2021-02-02 09:00:00|4744.25|4744.25|4750.61|4750.61|4758.99|4758.99|4744.25|4744.25|0
1612260000000|2021-02-02 10:00:00|4749.09|4749.09|4737.15|4737.15|4752.08|4752.08|4735.31|4735.31|0
1612263600000|2021-02-02 11:00:00|4737.04|4737.04|4729.46|4729.46|4741.32|4741.32|4723.09|4723.09|0
1612267200000|2021-02-02 12:00:00|4729.13|4729.13|4723.58|4723.58|4730.44|4730.44|4723|4723|0
1612270800000|2021-02-02 13:00:00|4722.6|4722.6|4720.65|4720.65|4723.29|4723.29|4705.21|4705.21|0
1612274400000|2021-02-02 14:00:00|4720.53|4720.53|4747.58|4747.58|4754.34|4754.34|4720.53|4720.53|0
1612278000000|2021-02-02 15:00:00|4748.55|4748.55|4743.56|4743.56|4755.85|4755.85|4739.36|4739.36|0
1612281600000|2021-02-02 16:00:00|4743.45|4743.45|4735.03|4735.03|4749.79|4749.79|4732.46|4732.46|0
1612339200000|2021-02-03 08:00:00|4789.3|4789.3|4810.01|4810.01|4812.53|4812.53|4785.36|4785.36|0
1612342800000|2021-02-03 09:00:00|4810.99|4810.99|4804.37|4804.37|4814.75|4814.75|4796.35|4796.35|0
1612346400000|2021-02-03 10:00:00|4805.34|4805.34|4800.73|4800.73|4806.72|4806.72|4789.48|4789.48|0
1612350000000|2021-02-03 11:00:00|4799.76|4799.76|4797.49|4797.49|4806.43|4806.43|4794.58|4794.58|0
1612353600000|2021-02-03 12:00:00|4796.52|4796.52|4798.25|4798.25|4808.6|4808.6|4791.5|4791.5|0
1612357200000|2021-02-03 13:00:00|4796.3|4796.3|4805.98|4805.98|4807.72|4807.72|4795.33|4795.33|0
1612360800000|2021-02-03 14:00:00|4806.96|4806.96|4787.01|4787.01|4810.44|4810.44|4779.51|4779.51|0
1612364400000|2021-02-03 15:00:00|4787.98|4787.98|4796.15|4796.15|4802.51|4802.51|4785.21|4785.21|0
1612368000000|2021-02-03 16:00:00|4795.17|4795.17|4783.91|4783.91|4799.23|4799.23|4782.55|4782.55|0
1612425600000|2021-02-04 08:00:00|4816.2|4816.2|4821.58|4821.58|4839.18|4839.18|4811.52|4811.52|0
1612429200000|2021-02-04 09:00:00|4820.61|4820.61|4799.95|4799.95|4825.98|4825.98|4795.73|4795.73|0
1612432800000|2021-02-04 10:00:00|4799.75|4799.75|4784.12|4784.12|4803.42|4803.42|4780.54|4780.54|0
1612436400000|2021-02-04 11:00:00|4784.28|4784.28|4780.31|4780.31|4790.76|4790.76|4775.67|4775.67|0
1612440000000|2021-02-04 12:00:00|4779.82|4779.82|4762.91|4762.91|4781.44|4781.44|4758.04|4758.04|0
1612443600000|2021-02-04 13:00:00|4763.08|4763.08|4759.45|4759.45|4773.8|4773.8|4759.45|4759.45|0
1612447200000|2021-02-04 14:00:00|4759.23|4759.23|4754.91|4754.91|4761.29|4761.29|4740.56|4740.56|0
1612450800000|2021-02-04 15:00:00|4754.42|4754.42|4751.07|4751.07|4767.2|4767.2|4740.1|4740.1|0
1612454400000|2021-02-04 16:00:00|4751.56|4751.56|4747.27|4747.27|4762.18|4762.18|4747.27|4747.27|0
1612512000000|2021-02-05 08:00:00|4739.29|4739.29|4742.46|4742.46|4742.46|4742.46|4717.6|4717.6|0
1612515600000|2021-02-05 09:00:00|4742.63|4742.63|4740.88|4740.88|4744.46|4744.46|4728.35|4728.35|0
1612519200000|2021-02-05 10:00:00|4740.72|4740.72|4733.99|4733.99|4741.8|4741.8|4728.37|4728.37|0
1612522800000|2021-02-05 11:00:00|4734.48|4734.48|4736.71|4736.71|4748.56|4748.56|4733.27|4733.27|0
1612526400000|2021-02-05 12:00:00|4735.73|4735.73|4720.62|4720.62|4741.52|4741.52|4720.13|4720.13|0
1612530000000|2021-02-05 13:00:00|4721.59|4721.59|4727.9|4727.9|4728.13|4728.13|4711.34|4711.34|0
1612533600000|2021-02-05 14:00:00|4728.1|4728.1|4730.78|4730.78|4738.39|4738.39|4725.68|4725.68|0
1612537200000|2021-02-05 15:00:00|4730.94|4730.94|4758.95|4758.95|4759.12|4759.12|4725.12|4725.12|0
1612540800000|2021-02-05 16:00:00|4759.44|4759.44|4759.65|4759.65|4763.74|4763.74|4753.66|4753.66|0
1612771200000|2021-02-08 08:00:00|4699.73|4699.73|4700.58|4700.58|4716.28|4716.28|4686.58|4686.58|0
1612774800000|2021-02-08 09:00:00|4700.81|4700.81|4707.67|4707.67|4719.94|4719.94|4694.56|4694.56|0
1612778400000|2021-02-08 10:00:00|4707.56|4707.56|4722.63|4722.63|4729.07|4729.07|4707.56|4707.56|0
1612782000000|2021-02-08 11:00:00|4722.29|4722.29|4741.52|4741.52|4743.64|4743.64|4720.95|4720.95|0
1612785600000|2021-02-08 12:00:00|4740.55|4740.55|4729.62|4729.62|4740.55|4740.55|4723.95|4723.95|0
1612789200000|2021-02-08 13:00:00|4730.1|4730.1|4739.69|4739.69|4748.59|4748.59|4724.33|4724.33|0
1612792800000|2021-02-08 14:00:00|4739.2|4739.2|4729.3|4729.3|4749.74|4749.74|4728.64|4728.64|0
1612796400000|2021-02-08 15:00:00|4729.79|4729.79|4694.68|4694.68|4730.12|4730.12|4688.06|4688.06|0
1612800000000|2021-02-08 16:00:00|4694.19|4694.19|4700.76|4700.76|4702.26|4702.26|4682.67|4682.67|0
1612857600000|2021-02-09 08:00:00|4645.64|4645.64|4676.1|4676.1|4679.25|4679.25|4637.11|4637.11|0
1612861200000|2021-02-09 09:00:00|4674.64|4674.64|4674.79|4674.79|4704.83|4704.83|4668.99|4668.99|0
1612864800000|2021-02-09 10:00:00|4675.28|4675.28|4661.87|4661.87|4681.56|4681.56|4655.59|4655.59|0
1612868400000|2021-02-09 11:00:00|4662.35|4662.35|4683.87|4683.87|4686.15|4686.15|4658.46|4658.46|0
1612872000000|2021-02-09 12:00:00|4683.38|4683.38|4693.41|4693.41|4697.83|4697.83|4679.99|4679.99|0
1612875600000|2021-02-09 13:00:00|4693.3|4693.3|4693.89|4693.89|4694.41|4694.41|4682.65|4682.65|0
1612879200000|2021-02-09 14:00:00|4693.41|4693.41|4685.2|4685.2|4694.49|4694.49|4669.88|4669.88|0
1612882800000|2021-02-09 15:00:00|4685.69|4685.69|4687.62|4687.62|4697.38|4697.38|4681.82|4681.82|0
1612886400000|2021-02-09 16:00:00|4687.45|4687.45|4690.71|4690.71|4694.47|4694.47|4685.19|4685.19|0
1612944000000|2021-02-10 08:00:00|4677.45|4677.45|4666.62|4666.62|4682.8|4682.8|4653.59|4653.59|0
1612947600000|2021-02-10 09:00:00|4667.11|4667.11|4666.6|4666.6|4669.36|4669.36|4641.61|4641.61|0
1612951200000|2021-02-10 10:00:00|4666.11|4666.11|4653.69|4653.69|4669.91|4669.91|4649.35|4649.35|0
1612954800000|2021-02-10 11:00:00|4652.71|4652.71|4660.55|4660.55|4665.04|4665.04|4651.7|4651.7|0
1612958400000|2021-02-10 12:00:00|4660.67|4660.67|4655.15|4655.15|4663.66|4663.66|4651.75|4651.75|0
1612962000000|2021-02-10 13:00:00|4654.67|4654.67|4663.93|4663.93|4667.4|4667.4|4650.15|4650.15|0
1612965600000|2021-02-10 14:00:00|4664.42|4664.42|4649.9|4649.9|4664.42|4664.42|4647.7|4647.7|0
1612969200000|2021-02-10 15:00:00|4649.41|4649.41|4599.54|4599.54|4649.41|4649.41|4585.94|4585.94|0
1612972800000|2021-02-10 16:00:00|4599.7|4599.7|4595.03|4595.03|4604.14|4604.14|4587.7|4587.7|0
1613030400000|2021-02-11 08:00:00|4590.34|4590.34|4615.47|4615.47|4625.26|4625.26|4589.56|4589.56|0
1613034000000|2021-02-11 09:00:00|4615.59|4615.59|4622.29|4622.29|4628.81|4628.81|4614.12|4614.12|0
1613037600000|2021-02-11 10:00:00|4623.26|4623.26|4628.87|4628.87|4635.01|4635.01|4615.97|4615.97|0
1613041200000|2021-02-11 11:00:00|4628.38|4628.38|4594.73|4594.73|4628.38|4628.38|4588.75|4588.75|0
1613044800000|2021-02-11 12:00:00|4594.24|4594.24|4598.32|4598.32|4599.88|4599.88|4583.04|4583.04|0
1613048400000|2021-02-11 13:00:00|4597.84|4597.84|4603.38|4603.38|4605.88|4605.88|4588.52|4588.52|0
1613052000000|2021-02-11 14:00:00|4602.89|4602.89|4593.34|4593.34|4608.81|4608.81|4588.56|4588.56|0
1613055600000|2021-02-11 15:00:00|4592.37|4592.37|4609.23|4609.23|4612.05|4612.05|4587.29|4587.29|0
1613059200000|2021-02-11 16:00:00|4609.72|4609.72|4604.17|4604.17|4611.79|4611.79|4593.77|4593.77|0
1613116800000|2021-02-12 08:00:00|4583.41|4583.41|4564.98|4564.98|4588.32|4588.32|4555.68|4555.68|0
1613120400000|2021-02-12 09:00:00|4564|4564|4560.95|4560.95|4575.72|4575.72|4557.01|4557.01|0
1613124000000|2021-02-12 10:00:00|4561.44|4561.44|4571.16|4571.16|4575.47|4575.47|4561.22|4561.22|0
1613127600000|2021-02-12 11:00:00|4571.65|4571.65|4579.51|4579.51|4579.51|4579.51|4566.3|4566.3|0
1613131200000|2021-02-12 12:00:00|4580|4580|4568.03|4568.03|4582.18|4582.18|4565.94|4565.94|0
1613134800000|2021-02-12 13:00:00|4567.92|4567.92|4558.53|4558.53|4569.27|4569.27|4554.75|4554.75|0
1613138400000|2021-02-12 14:00:00|4558.64|4558.64|4540.35|4540.35|4560.42|4560.42|4539.69|4539.69|0
1613142000000|2021-02-12 15:00:00|4540.24|4540.24|4551|4551|4563.29|4563.29|4537.16|4537.16|0
1613145600000|2021-02-12 16:00:00|4550.89|4550.89|4570.33|4570.33|4572.28|4572.28|4550.89|4550.89|0
1613376000000|2021-02-15 08:00:00|4606.68|4606.68|4642.64|4642.64|4643.88|4643.88|4600.35|4600.35|0
1613379600000|2021-02-15 09:00:00|4643.01|4643.01|4634.52|4634.52|4653.24|4653.24|4634.33|4634.33|0
1613383200000|2021-02-15 10:00:00|4634.09|4634.09|4643.94|4643.94|4662.08|4662.08|4633.66|4633.66|0
1613386800000|2021-02-15 11:00:00|4644.31|4644.31|4660.77|4660.77|4664.96|4664.96|4643|4643|0
1613390400000|2021-02-15 12:00:00|4660.34|4660.34|4648.58|4648.58|4660.34|4660.34|4646.35|4646.35|0
1613394000000|2021-02-15 13:00:00|4649.14|4649.14|4669.1|4669.1|4669.22|4669.22|4648.31|4648.31|0
1613397600000|2021-02-15 14:00:00|4668.67|4668.67|4655.22|4655.22|4676.67|4676.67|4655.22|4655.22|0
1613401200000|2021-02-15 15:00:00|4655.65|4655.65|4663.91|4663.91|4664.97|4664.97|4647.5|4647.5|0
1613404800000|2021-02-15 16:00:00|4664.03|4664.03|4667.57|4667.57|4673.17|4673.17|4660.94|4660.94|0
1613462400000|2021-02-16 08:00:00|4687.4|4687.4|4658.2|4658.2|4691.03|4691.03|4656.9|4656.9|0
1613466000000|2021-02-16 09:00:00|4659.29|4659.29|4654.08|4654.08|4668.47|4668.47|4653.69|4653.69|0
1613469600000|2021-02-16 10:00:00|4653.53|4653.53|4626.11|4626.11|4656.11|4656.11|4626.11|4626.11|0
1613473200000|2021-02-16 11:00:00|4625.56|4625.56|4628.26|4628.26|4634.67|4634.67|4617.52|4617.52|0
1613476800000|2021-02-16 12:00:00|4627.71|4627.71|4637.07|4637.07|4642.98|4642.98|4624.43|4624.43|0
1613480400000|2021-02-16 13:00:00|4636.64|4636.64|4641.34|4641.34|4646.53|4646.53|4635.81|4635.81|0
1613484000000|2021-02-16 14:00:00|4640.91|4640.91|4623.1|4623.1|4647.06|4647.06|4622.23|4622.23|0
1613487600000|2021-02-16 15:00:00|4623.96|4623.96|4639.44|4639.44|4652.99|4652.99|4616.11|4616.11|0
1613491200000|2021-02-16 16:00:00|4639.26|4639.26|4642.41|4642.41|4644.78|4644.78|4635.5|4635.5|0
1613548800000|2021-02-17 08:00:00|4581.27|4581.27|4590.06|4590.06|4597.98|4597.98|4575.07|4575.07|0
1613552400000|2021-02-17 09:00:00|4590.61|4590.61|4581.95|4581.95|4590.61|4590.61|4572.52|4572.52|0
1613556000000|2021-02-17 10:00:00|4582.38|4582.38|4585.25|4585.25|4589.97|4589.97|4574.95|4574.95|0
1613559600000|2021-02-17 11:00:00|4584.7|4584.7|4592.16|4592.16|4592.66|4592.66|4582.41|4582.41|0
1613563200000|2021-02-17 12:00:00|4592.7|4592.7|4596.65|4596.65|4596.96|4596.96|4591.95|4591.95|0
1613566800000|2021-02-17 13:00:00|4591.74|4591.74|4600.41|4600.41|4603.67|4603.67|4591.74|4591.74|0
1613570400000|2021-02-17 14:00:00|4600.23|4600.23|4584.06|4584.06|4600.23|4600.23|4580.33|4580.33|0
1613574000000|2021-02-17 15:00:00|4583.19|4583.19|4567.09|4567.09|4591.86|4591.86|4556.54|4556.54|0
1613577600000|2021-02-17 16:00:00|4567.96|4567.96|4567.04|4567.04|4573.42|4573.42|4562.97|4562.97|0
1613635200000|2021-02-18 08:00:00|4586.22|4586.22|4568.51|4568.51|4589.79|4589.79|4557.83|4557.83|0
1613638800000|2021-02-18 09:00:00|4567.65|4567.65|4558.72|4558.72|4568.83|4568.83|4546.89|4546.89|0
1613642400000|2021-02-18 10:00:00|4558.59|4558.59|4535.71|4535.71|4562.48|4562.48|4534.47|4534.47|0
1613646000000|2021-02-18 11:00:00|4535.16|4535.16|4513.86|4513.86|4535.77|4535.77|4509.94|4509.94|0
1613649600000|2021-02-18 12:00:00|4513|4513|4515.21|4515.21|4527.99|4527.99|4511.2|4511.2|0
1613653200000|2021-02-18 13:00:00|4514.35|4514.35|4487.72|4487.72|4514.48|4514.48|4481.15|4481.15|0
1613656800000|2021-02-18 14:00:00|4487.17|4487.17|4477.41|4477.41|4492.35|4492.35|4472.44|4472.44|0
1613660400000|2021-02-18 15:00:00|4477.95|4477.95|4465.03|4465.03|4479.31|4479.31|4444.17|4444.17|0
1613664000000|2021-02-18 16:00:00|4464.91|4464.91|4467.87|4467.87|4472.69|4472.69|4459.94|4459.94|0
1613721600000|2021-02-19 08:00:00|4489.82|4489.82|4483.49|4483.49|4493.22|4493.22|4476.41|4476.41|0
1613725200000|2021-02-19 09:00:00|4482.63|4482.63|4472.49|4472.49|4483.05|4483.05|4459.88|4459.88|0
1613728800000|2021-02-19 10:00:00|4472.3|4472.3|4468.22|4468.22|4473.17|4473.17|4458.49|4458.49|0
1613732400000|2021-02-19 11:00:00|4467.67|4467.67|4464.86|4464.86|4469.39|4469.39|4452.23|4452.23|0
1613736000000|2021-02-19 12:00:00|4464.63|4464.63|4468.49|4468.49|4471.67|4471.67|4462.06|4462.06|0
1613739600000|2021-02-19 13:00:00|4467.94|4467.94|4469.19|4469.19|4472.92|4472.92|4467.07|4467.07|0
1613743200000|2021-02-19 14:00:00|4468.33|4468.33|4465.31|4465.31|4474.1|4474.1|4463.97|4463.97|0
1613746800000|2021-02-19 15:00:00|4464.45|4464.45|4471.54|4471.54|4474.76|4474.76|4456.06|4456.06|0
1613750400000|2021-02-19 16:00:00|4470.99|4470.99|4463.26|4463.26|4474.07|4474.07|4460.98|4460.98|0
1613980800000|2021-02-22 08:00:00|4393.28|4393.28|4386.1|4386.1|4395.97|4395.97|4358.63|4358.63|0
1613984400000|2021-02-22 09:00:00|4386.65|4386.65|4371.67|4371.67|4400.34|4400.34|4368.61|4368.61|0
1613988000000|2021-02-22 10:00:00|4371.9|4371.9|4401.37|4401.37|4403.31|4403.31|4371.9|4371.9|0
1613991600000|2021-02-22 11:00:00|4401.62|4401.62|4420.16|4420.16|4420.16|4420.16|4400.76|4400.76|0
1613995200000|2021-02-22 12:00:00|4419.07|4419.07|4397.67|4397.67|4419.25|4419.25|4397.67|4397.67|0
1613998800000|2021-02-22 13:00:00|4397.55|4397.55|4394.89|4394.89|4404.61|4404.61|4391.7|4391.7|0
1614002400000|2021-02-22 14:00:00|4395.75|4395.75|4380.06|4380.06|4397.08|4397.08|4375.45|4375.45|0
1614006000000|2021-02-22 15:00:00|4380.6|4380.6|4337.28|4337.28|4382.15|4382.15|4337.28|4337.28|0
1614009600000|2021-02-22 16:00:00|4337.1|4337.1|4326.81|4326.81|4338.02|4338.02|4322.24|4322.24|0
1614067200000|2021-02-23 08:00:00|4329.27|4329.27|4258.85|4258.85|4329.27|4329.27|4257.71|4257.71|0
1614070800000|2021-02-23 09:00:00|4258.97|4258.97|4255.07|4255.07|4266.83|4266.83|4241.71|4241.71|0
1614074400000|2021-02-23 10:00:00|4254.82|4254.82|4274.27|4274.27|4274.27|4274.27|4248.19|4248.19|0
1614078000000|2021-02-23 11:00:00|4276.46|4276.46|4260.78|4260.78|4282.24|4282.24|4257.55|4257.55|0
1614081600000|2021-02-23 12:00:00|4261.33|4261.33|4273.84|4273.84|4279.27|4279.27|4258.05|4258.05|0
1614085200000|2021-02-23 13:00:00|4273.72|4273.72|4286.32|4286.32|4290.65|4290.65|4271.77|4271.77|0
1614088800000|2021-02-23 14:00:00|4286.5|4286.5|4268.49|4268.49|4289.67|4289.67|4256.85|4256.85|0
1614092400000|2021-02-23 15:00:00|4267.94|4267.94|4308.25|4308.25|4313.34|4313.34|4264.54|4264.54|0
1614096000000|2021-02-23 16:00:00|4307.38|4307.38|4303.97|4303.97|4315.14|4315.14|4299.1|4299.1|0
1614153600000|2021-02-24 08:00:00|4334.09|4334.09|4319.47|4319.47|4346.05|4346.05|4315.5|4315.5|0
1614157200000|2021-02-24 09:00:00|4320.02|4320.02|4331.36|4331.36|4331.36|4331.36|4312.08|4312.08|0
1614160800000|2021-02-24 10:00:00|4331.14|4331.14|4320.24|4320.24|4350.57|4350.57|4318.37|4318.37|0
1614164400000|2021-02-24 11:00:00|4319.19|4319.19|4331.06|4331.06|4331.72|4331.72|4307.02|4307.02|0
1614168000000|2021-02-24 12:00:00|4330.93|4330.93|4342.01|4342.01|4354.06|4354.06|4329.23|4329.23|0
1614171600000|2021-02-24 13:00:00|4342.2|4342.2|4336.61|4336.61|4360.18|4360.18|4331.85|4331.85|0
1614175200000|2021-02-24 14:00:00|4335.75|4335.75|4325.76|4325.76|4344.56|4344.56|4324.52|4324.52|0
1614178800000|2021-02-24 15:00:00|4326.31|4326.31|4320.02|4320.02|4348.02|4348.02|4307.8|4307.8|0
1614182400000|2021-02-24 16:00:00|4318.37|4318.37|4323.68|4323.68|4334.11|4334.11|4318.06|4318.06|0
1614240000000|2021-02-25 08:00:00|4306.03|4306.03|4295.55|4295.55|4306.03|4306.03|4289.81|4289.81|0
1614243600000|2021-02-25 09:00:00|4295.68|4295.68|4300.08|4300.08|4306.97|4306.97|4279.26|4279.26|0
1614247200000|2021-02-25 10:00:00|4300.26|4300.26|4298.92|4298.92|4314.43|4314.43|4296.65|4296.65|0
1614250800000|2021-02-25 11:00:00|4299.11|4299.11|4302.92|4302.92|4306.09|4306.09|4296.47|4296.47|0
1614254400000|2021-02-25 12:00:00|4302.05|4302.05|4298.67|4298.67|4305.31|4305.31|4292.68|4292.68|0
1614258000000|2021-02-25 13:00:00|4298.89|4298.89|4293.51|4293.51|4305.5|4305.5|4291.08|4291.08|0
1614261600000|2021-02-25 14:00:00|4294.05|4294.05|4268.14|4268.14|4295.83|4295.83|4268.14|4268.14|0
1614265200000|2021-02-25 15:00:00|4267.28|4267.28|4278.36|4278.36|4279.22|4279.22|4258.58|4258.58|0
1614268800000|2021-02-25 16:00:00|4277.5|4277.5|4282.3|4282.3|4287.07|4287.07|4274.85|4274.85|0
1614326400000|2021-02-26 08:00:00|4264.69|4264.69|4275.93|4275.93|4283.22|4283.22|4256.12|4256.12|0
1614330000000|2021-02-26 09:00:00|4276.48|4276.48|4300.78|4300.78|4306.35|4306.35|4274.06|4274.06|0
1614333600000|2021-02-26 10:00:00|4299.92|4299.92|4301.64|4301.64|4312.55|4312.55|4294.73|4294.73|0
1614337200000|2021-02-26 11:00:00|4302.19|4302.19|4280.83|4280.83|4306.62|4306.62|4280.83|4280.83|0
1614340800000|2021-02-26 12:00:00|4280.64|4280.64|4257.55|4257.55|4292.34|4292.34|4255.11|4255.11|0
1614344400000|2021-02-26 13:00:00|4257.42|4257.42|4265.67|4265.67|4270.95|4270.95|4255.77|4255.77|0
1614348000000|2021-02-26 14:00:00|4266.76|4266.76|4250.72|4250.72|4270.11|4270.11|4243.79|4243.79|0
1614351600000|2021-02-26 15:00:00|4249.31|4249.31|4240.22|4240.22|4249.36|4249.36|4229.36|4229.36|0
1614355200000|2021-02-26 16:00:00|4241.08|4241.08|4213.34|4213.34|4246.63|4246.63|4211.74|4211.74|0
1614585600000|2021-03-01 08:00:00|4242.56|4242.56|4252.75|4252.75|4263.98|4263.98|4237.93|4237.93|0
1614589200000|2021-03-01 09:00:00|4253.3|4253.3|4240.74|4240.74|4259.92|4259.92|4238.47|4238.47|0
1614592800000|2021-03-01 10:00:00|4239.88|4239.88|4229.98|4229.98|4244.77|4244.77|4222.22|4222.22|0
1614596400000|2021-03-01 11:00:00|4229.12|4229.12|4205.55|4205.55|4232.12|4232.12|4200.1|4200.1|0
1614600000000|2021-03-01 12:00:00|4206|4206|4192.05|4192.05|4207.13|4207.13|4186.4|4186.4|0
1614603600000|2021-03-01 13:00:00|4191.92|4191.92|4181.66|4181.66|4194.26|4194.26|4181.66|4181.66|0
1614607200000|2021-03-01 14:00:00|4182.52|4182.52|4174.03|4174.03|4195.96|4195.96|4168.96|4168.96|0
1614610800000|2021-03-01 15:00:00|4173.85|4173.85|4178.9|4178.9|4185.3|4185.3|4168.37|4168.37|0
1614614400000|2021-03-01 16:00:00|4178.68|4178.68|4185.03|4185.03|4189.58|4189.58|4172.42|4172.42|0
1614672000000|2021-03-02 08:00:00|4206.9|4206.9|4192.19|4192.19|4210.28|4210.28|4191.65|4191.65|0
1614675600000|2021-03-02 09:00:00|4191.1|4191.1|4216.1|4216.1|4216.1|4216.1|4182.8|4182.8|0
1614679200000|2021-03-02 10:00:00|4215.98|4215.98|4217.67|4217.67|4234.28|4234.28|4215.97|4215.97|0
1614682800000|2021-03-02 11:00:00|4218.53|4218.53|4206.77|4206.77|4224.99|4224.99|4204.23|4204.23|0
1614686400000|2021-03-02 12:00:00|4206.58|4206.58|4208.68|4208.68|4212.84|4212.84|4199.34|4199.34|0
1614690000000|2021-03-02 13:00:00|4209.78|4209.78|4200.91|4200.91|4214.2|4214.2|4194.96|4194.96|0
1614693600000|2021-03-02 14:00:00|4200.36|4200.36|4188.15|4188.15|4203.22|4203.22|4184.98|4184.98|0
1614697200000|2021-03-02 15:00:00|4188.7|4188.7|4184.31|4184.31|4196.04|4196.04|4179.79|4179.79|0
1614700800000|2021-03-02 16:00:00|4184.43|4184.43|4192.46|4192.46|4196.04|4196.04|4181.17|4181.17|0
1614758400000|2021-03-03 08:00:00|4199.71|4199.71|4197.78|4197.78|4215.29|4215.29|4196.14|4196.14|0
1614762000000|2021-03-03 09:00:00|4198.64|4198.64|4197.83|4197.83|4203.43|4203.43|4182.48|4182.48|0
1614765600000|2021-03-03 10:00:00|4198.69|4198.69|4186.53|4186.53|4203.63|4203.63|4182.92|4182.92|0
1614769200000|2021-03-03 11:00:00|4185.67|4185.67|4161.8|4161.8|4185.85|4185.85|4157.99|4157.99|0
1614772800000|2021-03-03 12:00:00|4162.89|4162.89|4160.26|4160.26|4165.85|4165.85|4154.94|4154.94|0
1614776400000|2021-03-03 13:00:00|4160.45|4160.45|4145.74|4145.74|4161.31|4161.31|4136.22|4136.22|0
1614780000000|2021-03-03 14:00:00|4145.61|4145.61|4126.02|4126.02|4151.77|4151.77|4125.15|4125.15|0
1614783600000|2021-03-03 15:00:00|4125.15|4125.15|4147.39|4147.39|4148.81|4148.81|4113.09|4113.09|0
1614787200000|2021-03-03 16:00:00|4147.16|4147.16|4155.85|4155.85|4162.81|4162.81|4147.16|4147.16|0
1614844800000|2021-03-04 08:00:00|4142.67|4142.67|4120.23|4120.23|4145.94|4145.94|4116.04|4116.04|0
1614848400000|2021-03-04 09:00:00|4120.41|4120.41|4092.27|4092.27|4125.1|4125.1|4083.07|4083.07|0
1614852000000|2021-03-04 10:00:00|4093.13|4093.13|4112.56|4112.56|4120.72|4120.72|4086.39|4086.39|0
1614855600000|2021-03-04 11:00:00|4112.37|4112.37|4103|4103|4116.23|4116.23|4097.77|4097.77|0
1614859200000|2021-03-04 12:00:00|4102.81|4102.81|4107.79|4107.79|4118.81|4118.81|4098.02|4098.02|0
1614862800000|2021-03-04 13:00:00|4108.04|4108.04|4116.46|4116.46|4117.13|4117.13|4104.77|4104.77|0
1614866400000|2021-03-04 14:00:00|4116.83|4116.83|4098.34|4098.34|4121.17|4121.17|4095.1|4095.1|0
1614870000000|2021-03-04 15:00:00|4098.59|4098.59|4117.92|4117.92|4124.32|4124.32|4098.59|4098.59|0
1614873600000|2021-03-04 16:00:00|4118.79|4118.79|4114.75|4114.75|4126.32|4126.32|4110.44|4110.44|0
1614931200000|2021-03-05 08:00:00|4110.86|4110.86|4118.87|4118.87|4119.52|4119.52|4075.4|4075.4|0
1614934800000|2021-03-05 09:00:00|4119.05|4119.05|4128.87|4128.87|4130.6|4130.6|4108.09|4108.09|0
1614938400000|2021-03-05 10:00:00|4129.32|4129.32|4148.32|4148.32|4151.94|4151.94|4125.28|4125.28|0
1614942000000|2021-03-05 11:00:00|4148.5|4148.5|4165.62|4165.62|4166.72|4166.72|4148.5|4148.5|0
1614945600000|2021-03-05 12:00:00|4165.81|4165.81|4174.87|4174.87|4179.71|4179.71|4165.1|4165.1|0
1614949200000|2021-03-05 13:00:00|4175.73|4175.73|4189.58|4189.58|4196.34|4196.34|4166.94|4166.94|0
1614952800000|2021-03-05 14:00:00|4189.4|4189.4|4173.89|4173.89|4202.79|4202.79|4170.72|4170.72|0
1614956400000|2021-03-05 15:00:00|4173.34|4173.34|4169.21|4169.21|4186.2|4186.2|4158.86|4158.86|0
1614960000000|2021-03-05 16:00:00|4168.12|4168.12|4171.97|4171.97|4184.13|4184.13|4166.21|4166.21|0
1615190400000|2021-03-08 08:00:00|4136.53|4136.53|4118.22|4118.22|4143.03|4143.03|4106.95|4106.95|0
1615194000000|2021-03-08 09:00:00|4118.04|4118.04|4060.53|4060.53|4118.04|4118.04|4055.18|4055.18|0
1615197600000|2021-03-08 10:00:00|4059.86|4059.86|4067.05|4067.05|4074.46|4074.46|4053.91|4053.91|0
1615201200000|2021-03-08 11:00:00|4067.87|4067.87|4103.47|4103.47|4110.25|4110.25|4064.6|4064.6|0
1615204800000|2021-03-08 12:00:00|4104.33|4104.33|4083.02|4083.02|4105|4105|4078.97|4078.97|0
1615208400000|2021-03-08 13:00:00|4083.21|4083.21|4074.93|4074.93|4085.17|4085.17|4071.89|4071.89|0
1615212000000|2021-03-08 14:00:00|4075.43|4075.43|4104.4|4104.4|4113.93|4113.93|4074.69|4074.69|0
1615215600000|2021-03-08 15:00:00|4104.52|4104.52|4114.5|4114.5|4120.48|4120.48|4100.87|4100.87|0
1615219200000|2021-03-08 16:00:00|4114.73|4114.73|4115.5|4115.5|4121.84|4121.84|4110.76|4110.76|0
1615276800000|2021-03-09 08:00:00|4119.84|4119.84|4144.37|4144.37|4146.53|4146.53|4113.01|4113.01|0
1615280400000|2021-03-09 09:00:00|4143.27|4143.27|4150.54|4150.54|4165.13|4165.13|4140.27|4140.27|0
1615284000000|2021-03-09 10:00:00|4150.32|4150.32|4167.36|4167.36|4167.36|4167.36|4141.49|4141.49|0
1615287600000|2021-03-09 11:00:00|4166.81|4166.81|4161.45|4161.45|4172.1|4172.1|4158.26|4158.26|0
1615291200000|2021-03-09 12:00:00|4161.63|4161.63|4161.75|4161.75|4169.12|4169.12|4158.36|4158.36|0
1615294800000|2021-03-09 13:00:00|4161.53|4161.53|4165.61|4165.61|4166.02|4166.02|4157.95|4157.95|0
1615298400000|2021-03-09 14:00:00|4165.06|4165.06|4184.49|4184.49|4196.88|4196.88|4165.06|4165.06|0
1615302000000|2021-03-09 15:00:00|4183.63|4183.63|4167.1|4167.1|4188.38|4188.38|4166.85|4166.85|0
1615305600000|2021-03-09 16:00:00|4167.64|4167.64|4164.64|4164.64|4168.33|4168.33|4156.18|4156.18|0
1615363200000|2021-03-10 08:00:00|4145.31|4145.31|4143.42|4143.42|4147.35|4147.35|4131.21|4131.21|0
1615366800000|2021-03-10 09:00:00|4143.29|4143.29|4141.77|4141.77|4148.74|4148.74|4135.52|4135.52|0
1615370400000|2021-03-10 10:00:00|4141.22|4141.22|4155.06|4155.06|4155.06|4155.06|4137.15|4137.15|0
1615374000000|2021-03-10 11:00:00|4156.47|4156.47|4165.15|4165.15|4166.36|4166.36|4153.61|4153.61|0
1615377600000|2021-03-10 12:00:00|4164.29|4164.29|4173.38|4173.38|4176.68|4176.68|4162.12|4162.12|0
1615381200000|2021-03-10 13:00:00|4173.25|4173.25|4170.66|4170.66|4176.22|4176.22|4160.99|4160.99|0
1615384800000|2021-03-10 14:00:00|4170.41|4170.41|4183.39|4183.39|4191.49|4191.49|4168.65|4168.65|0
1615388400000|2021-03-10 15:00:00|4182.85|4182.85|4178.98|4178.98|4191.95|4191.95|4178.82|4178.82|0
1615392000000|2021-03-10 16:00:00|4178.86|4178.86|4175.7|4175.7|4182.29|4182.29|4173.31|4173.31|0
1615449600000|2021-03-11 08:00:00|4174.99|4174.99|4184.17|4184.17|4195.68|4195.68|4171.43|4171.43|0
1615453200000|2021-03-11 09:00:00|4183.63|4183.63|4169.5|4169.5|4191.25|4191.25|4168.03|4168.03|0
1615456800000|2021-03-11 10:00:00|4169.87|4169.87|4190.82|4190.82|4190.82|4190.82|4169.14|4169.14|0
1615460400000|2021-03-11 11:00:00|4191.01|4191.01|4186.56|4186.56|4197.76|4197.76|4184.83|4184.83|0
1615464000000|2021-03-11 12:00:00|4186.01|4186.01|4186.6|4186.6|4189.22|4189.22|4180.75|4180.75|0
1615467600000|2021-03-11 13:00:00|4186.72|4186.72|4179.88|4179.88|4193.12|4193.12|4179.46|4179.46|0
1615471200000|2021-03-11 14:00:00|4180.74|4180.74|4175.54|4175.54|4188.8|4188.8|4170.01|4170.01|0
1615474800000|2021-03-11 15:00:00|4176.63|4176.63|4171.31|4171.31|4185.86|4185.86|4163.47|4163.47|0
1615478400000|2021-03-11 16:00:00|4171.68|4171.68|4163.1|4163.1|4173.46|4173.46|4155.71|4155.71|0
1615536000000|2021-03-12 08:00:00|4145.9|4145.9|4172.77|4172.77|4178.13|4178.13|4145.9|4145.9|0
1615539600000|2021-03-12 09:00:00|4173.63|4173.63|4181.08|4181.08|4182.12|4182.12|4163.89|4163.89|0
1615543200000|2021-03-12 10:00:00|4181.21|4181.21|4196.2|4196.2|4202.35|4202.35|4180.35|4180.35|0
1615546800000|2021-03-12 11:00:00|4195.65|4195.65|4193.49|4193.49|4199.55|4199.55|4186.79|4186.79|0
1615550400000|2021-03-12 12:00:00|4192.63|4192.63|4191.74|4191.74|4197.78|4197.78|4185.77|4185.77|0
1615554000000|2021-03-12 13:00:00|4191.61|4191.61|4202.59|4202.59|4205|4205|4187.08|4187.08|0
1615557600000|2021-03-12 14:00:00|4202.46|4202.46|4230.33|4230.33|4230.33|4230.33|4201.86|4201.86|0
1615561200000|2021-03-12 15:00:00|4231.19|4231.19|4204.15|4204.15|4231.19|4231.19|4196.63|4196.63|0
1615564800000|2021-03-12 16:00:00|4203.6|4203.6|4198.01|4198.01|4203.83|4203.83|4195.49|4195.49|0
1615795200000|2021-03-15 08:00:00|4213.36|4213.36|4197|4197|4215.65|4215.65|4189.91|4189.91|0
1615798800000|2021-03-15 09:00:00|4197.86|4197.86|4187.65|4187.65|4200.2|4200.2|4178.08|4178.08|0
1615802400000|2021-03-15 10:00:00|4188.1|4188.1|4181.04|4181.04|4194.45|4194.45|4181.04|4181.04|0
1615806000000|2021-03-15 11:00:00|4180.81|4180.81|4190.97|4190.97|4191.11|4191.11|4173.49|4173.49|0
1615809600000|2021-03-15 12:00:00|4191.83|4191.83|4176.96|4176.96|4193.12|4193.12|4175.87|4175.87|0
1615813200000|2021-03-15 13:00:00|4176.71|4176.71|4160.35|4160.35|4182.09|4182.09|4158.49|4158.49|0
1615816800000|2021-03-15 14:00:00|4159.49|4159.49|4164.57|4164.57|4170.34|4170.34|4149.92|4149.92|0
1615820400000|2021-03-15 15:00:00|4165.12|4165.12|4186.25|4186.25|4187.98|4187.98|4162.84|4162.84|0
1615824000000|2021-03-15 16:00:00|4185.39|4185.39|4182.85|4182.85|4193.68|4193.68|4178.7|4178.7|0
1615881600000|2021-03-16 08:00:00|4216.47|4216.47|4233.16|4233.16|4249.15|4249.15|4216.47|4216.47|0
1615885200000|2021-03-16 09:00:00|4232.54|4232.54|4227.27|4227.27|4232.64|4232.64|4222.35|4222.35|0
1615888800000|2021-03-16 10:00:00|4228.37|4228.37|4238.23|4238.23|4244.22|4244.22|4228.37|4228.37|0
1615892400000|2021-03-16 11:00:00|4238.48|4238.48|4255.62|4255.62|4259.1|4259.1|4238.08|4238.08|0
1615896000000|2021-03-16 12:00:00|4254.76|4254.76|4276.43|4276.43|4276.88|4276.88|4254.76|4254.76|0
1615899600000|2021-03-16 13:00:00|4278.08|4278.08|4270.31|4270.31|4278.75|4278.75|4262.48|4262.48|0
1615903200000|2021-03-16 14:00:00|4268.67|4268.67|4270.68|4270.68|4279.63|4279.63|4267.11|4267.11|0
1615906800000|2021-03-16 15:00:00|4270.81|4270.81|4278.84|4278.84|4289.55|4289.55|4270.51|4270.51|0
1615910400000|2021-03-16 16:00:00|4278.96|4278.96|4286.91|4286.91|4290.59|4290.59|4278.96|4278.96|0
1615968000000|2021-03-17 08:00:00|4316.78|4316.78|4281.27|4281.27|4320.26|4320.26|4268.53|4268.53|0
1615971600000|2021-03-17 09:00:00|4281.14|4281.14|4259.49|4259.49|4283.58|4283.58|4249.07|4249.07|0
1615975200000|2021-03-17 10:00:00|4260.04|4260.04|4250.91|4250.91|4266.1|4266.1|4249.86|4249.86|0
1615978800000|2021-03-17 11:00:00|4251.09|4251.09|4242.47|4242.47|4260.26|4260.26|4238.74|4238.74|0
1615982400000|2021-03-17 12:00:00|4242.25|4242.25|4234.54|4234.54|4246.01|4246.01|4233.37|4233.37|0
1615986000000|2021-03-17 13:00:00|4234|4234|4239.73|4239.73|4243.2|4243.2|4231.66|4231.66|0
1615989600000|2021-03-17 14:00:00|4239.18|4239.18|4234.02|4234.02|4246.88|4246.88|4231.58|4231.58|0
1615993200000|2021-03-17 15:00:00|4233.16|4233.16|4222.38|4222.38|4236.03|4236.03|4219.33|4219.33|0
1615996800000|2021-03-17 16:00:00|4222.5|4222.5|4218.38|4218.38|4231.07|4231.07|4215.9|4215.9|0
1616054400000|2021-03-18 08:00:00|4220.92|4220.92|4200.56|4200.56|4235.94|4235.94|4200.56|4200.56|0
1616058000000|2021-03-18 09:00:00|4200.31|4200.31|4198.07|4198.07|4206.44|4206.44|4179.92|4179.92|0
1616061600000|2021-03-18 10:00:00|4198.62|4198.62|4177.14|4177.14|4201.14|4201.14|4176.59|4176.59|0
1616065200000|2021-03-18 11:00:00|4177.68|4177.68|4161.53|4161.53|4178.23|4178.23|4152.15|4152.15|0
1616068800000|2021-03-18 12:00:00|4161.66|4161.66|4160.27|4160.27|4166.24|4166.24|4140.08|4140.08|0
1616072400000|2021-03-18 13:00:00|4160.82|4160.82|4174.04|4174.04|4176.77|4176.77|4157.19|4157.19|0
1616076000000|2021-03-18 14:00:00|4173.85|4173.85|4156.68|4156.68|4173.85|4173.85|4150.76|4150.76|0
1616079600000|2021-03-18 15:00:00|4156.45|4156.45|4162|4162|4167.39|4167.39|4149.18|4149.18|0
1616083200000|2021-03-18 16:00:00|4162.82|4162.82|4153.21|4153.21|4165.21|4165.21|4152.47|4152.47|0
1616140800000|2021-03-19 08:00:00|4144.26|4144.26|4175.01|4175.01|4180.66|4180.66|4139.29|4139.29|0
1616144400000|2021-03-19 09:00:00|4175.56|4175.56|4189.05|4189.05|4190.46|4190.46|4172.5|4172.5|0
1616148000000|2021-03-19 10:00:00|4188.5|4188.5|4183.83|4183.83|4192.39|4192.39|4168.25|4168.25|0
1616151600000|2021-03-19 11:00:00|4182.97|4182.97|4174.77|4174.77|4196.4|4196.4|4174.38|4174.38|0
1616155200000|2021-03-19 12:00:00|4175.32|4175.32|4180.93|4180.93|4183.45|4183.45|4174.44|4174.44|0
1616158800000|2021-03-19 13:00:00|4179.94|4179.94|4180.08|4180.08|4182.21|4182.21|4164.78|4164.78|0
1616162400000|2021-03-19 14:00:00|4180.33|4180.33|4220.74|4220.74|4222.86|4222.86|4173.65|4173.65|0
1616166000000|2021-03-19 15:00:00|4218|4218|4222.56|4222.56|4232.49|4232.49|4215.54|4215.54|0
1616169600000|2021-03-19 16:00:00|4222.44|4222.44|4216.55|4216.55|4229.47|4229.47|4215.07|4215.07|0
1616594400000|2021-03-24 14:00:00|4290.5|4290.5|4287.6|4287.6|4292.56|4292.56|4285.25|4285.25|0
1616598000000|2021-03-24 15:00:00|4287|4287|4296.91|4296.91|4299.23|4299.23|4286.93|4286.93|0
1616601600000|2021-03-24 16:00:00|4297.09|4297.09|4298.21|4298.21|4301.58|4301.58|4297.09|4297.09|0
1616659200000|2021-03-25 08:00:00|4307.57|4307.57|4329.58|4329.58|4330.48|4330.48|4307.46|4307.46|0
1616662800000|2021-03-25 09:00:00|4330.18|4330.18|4332.08|4332.08|4336.24|4336.24|4323.65|4323.65|0
1616666400000|2021-03-25 10:00:00|4332.11|4332.11|4337.28|4337.28|4338.89|4338.89|4329.45|4329.45|0
1616670000000|2021-03-25 11:00:00|4337.05|4337.05|4312.21|4312.21|4344.11|4344.11|4306.27|4306.27|0
1616673600000|2021-03-25 12:00:00|4311.61|4311.61|4308.16|4308.16|4311.61|4311.61|4295.72|4295.72|0
1616677200000|2021-03-25 13:00:00|4307.57|4307.57|4311.92|4311.92|4311.92|4311.92|4301.12|4301.12|0
1616680800000|2021-03-25 14:00:00|4312.03|4312.03|4317.6|4317.6|4318.24|4318.24|4306.27|4306.27|0
1616684400000|2021-03-25 15:00:00|4317.24|4317.24|4299.51|4299.51|4319.31|4319.31|4297.19|4297.19|0
1616688000000|2021-03-25 16:00:00|4299.69|4299.69|4291.87|4291.87|4300.76|4300.76|4289.05|4289.05|0
1616745600000|2021-03-26 08:00:00|4295.45|4295.45|4283.13|4283.13|4297.62|4297.62|4281.35|4281.35|0
1616749200000|2021-03-26 09:00:00|4284.33|4284.33|4281.83|4281.83|4286.07|4286.07|4275.58|4275.58|0
1616752800000|2021-03-26 10:00:00|4281.53|4281.53|4269.6|4269.6|4286.25|4286.25|4269.48|4269.48|0
1616756400000|2021-03-26 11:00:00|4270.2|4270.2|4275.88|4275.88|4276.16|4276.16|4262.54|4262.54|0
1616760000000|2021-03-26 12:00:00|4275.58|4275.58|4273.15|4273.15|4279.5|4279.5|4271.96|4271.96|0
1616763600000|2021-03-26 13:00:00|4272.97|4272.97|4279.3|4279.3|4289.51|4289.51|4271.54|4271.54|0
1616767200000|2021-03-26 14:00:00|4279.6|4279.6|4275.8|4275.8|4281.29|4281.29|4267.01|4267.01|0
1616770800000|2021-03-26 15:00:00|4275.78|4275.78|4282.82|4282.82|4282.82|4282.82|4273.29|4273.29|0
1616774400000|2021-03-26 16:00:00|4282.78|4282.78|4289.18|4289.18|4293.09|4293.09|4282.68|4282.68|0
1617001200000|2021-03-29 07:00:00|4330.66|4330.66|4299.77|4299.77|4330.92|4330.92|4299.74|4299.74|0
1617004800000|2021-03-29 08:00:00|4299.17|4299.17|4300.83|4300.83|4304.64|4304.64|4293.1|4293.1|0
1617008400000|2021-03-29 09:00:00|4300.23|4300.23|4303.11|4303.11|4304.62|4304.62|4295.27|4295.27|0
1617012000000|2021-03-29 10:00:00|4302.51|4302.51|4302.56|4302.56|4306.51|4306.51|4298.36|4298.36|0
1617015600000|2021-03-29 11:00:00|4302.59|4302.59|4299.43|4299.43|4306.18|4306.18|4297.28|4297.28|0
1617019200000|2021-03-29 12:00:00|4299.47|4299.47|4299.7|4299.7|4300.63|4300.63|4295.55|4295.55|0
1617022800000|2021-03-29 13:00:00|4300.3|4300.3|4312.89|4312.89|4317.5|4317.5|4292.88|4292.88|0
1617026400000|2021-03-29 14:00:00|4312.97|4312.97|4340.33|4340.33|4340.86|4340.86|4310.66|4310.66|0
1617030000000|2021-03-29 15:00:00|4340.93|4340.93|4347.61|4347.61|4347.97|4347.97|4338.13|4338.13|0
1617087600000|2021-03-30 07:00:00|4339.97|4339.97|4338.74|4338.74|4350.36|4350.36|4332.49|4332.49|0
1617091200000|2021-03-30 08:00:00|4338.14|4338.14|4337.5|4337.5|4344.88|4344.88|4334.01|4334.01|0
1617094800000|2021-03-30 09:00:00|4337.2|4337.2|4332.54|4332.54|4339.83|4339.83|4331.12|4331.12|0
1617098400000|2021-03-30 10:00:00|4332.51|4332.51|4325.25|4325.25|4332.54|4332.54|4320.17|4320.17|0
1617102000000|2021-03-30 11:00:00|4325.29|4325.29|4318.88|4318.88|4325.29|4325.29|4316.4|4316.4|0
1617105600000|2021-03-30 12:00:00|4319.06|4319.06|4311.64|4311.64|4322.16|4322.16|4302.82|4302.82|0
1617109200000|2021-03-30 13:00:00|4311.46|4311.46|4318.75|4318.75|4327.03|4327.03|4309.38|4309.38|0
1617112800000|2021-03-30 14:00:00|4321.14|4321.14|4324.29|4324.29|4334.06|4334.06|4320.43|4320.43|0
1617116400000|2021-03-30 15:00:00|4324|4324|4313.12|4313.12|4324|4324|4311.18|4311.18|0
1617174000000|2021-03-31 07:00:00|4311.35|4311.35|4314.52|4314.52|4325.28|4325.28|4308.22|4308.22|0
1617177600000|2021-03-31 08:00:00|4314.22|4314.22|4329.2|4329.2|4330.61|4330.61|4312.66|4312.66|0
1617181200000|2021-03-31 09:00:00|4329.18|4329.18|4338.56|4338.56|4340.54|4340.54|4328.58|4328.58|0
1617184800000|2021-03-31 10:00:00|4338.47|4338.47|4336.89|4336.89|4340.86|4340.86|4330.67|4330.67|0
1617188400000|2021-03-31 11:00:00|4336.83|4336.83|4342.83|4342.83|4343.14|4343.14|4333.84|4333.84|0
1617192000000|2021-03-31 12:00:00|4342.53|4342.53|4325.48|4325.48|4343.4|4343.4|4323.73|4323.73|0
1617195600000|2021-03-31 13:00:00|4325.3|4325.3|4307.74|4307.74|4326.05|4326.05|4304.54|4304.54|0
1617199200000|2021-03-31 14:00:00|4308.34|4308.34|4315.79|4315.79|4321.67|4321.67|4306.54|4306.54|0
1617202800000|2021-03-31 15:00:00|4315.73|4315.73|4310.05|4310.05|4316.72|4316.72|4306.14|4306.14|0
1617260400000|2021-04-01 07:00:00|4299.29|4299.29|4313.63|4313.63|4315.59|4315.59|4287.72|4287.72|0
1617264000000|2021-04-01 08:00:00|4313.93|4313.93|4315.1|4315.1|4315.54|4315.54|4298.05|4298.05|0
1617267600000|2021-04-01 09:00:00|4315.4|4315.4|4322.94|4322.94|4326.35|4326.35|4314.36|4314.36|0
1617271200000|2021-04-01 10:00:00|4322.34|4322.34|4311.61|4311.61|4334.09|4334.09|4310.89|4310.89|0
1617274800000|2021-04-01 11:00:00|4311.72|4311.72|4310.39|4310.39|4317.5|4317.5|4308.85|4308.85|0
1617278400000|2021-04-01 12:00:00|4310.69|4310.69|4312.55|4312.55|4317.75|4317.75|4310.48|4310.48|0
1617282000000|2021-04-01 13:00:00|4312.46|4312.46|4288.15|4288.15|4315.41|4315.41|4280.65|4280.65|0
1617285600000|2021-04-01 14:00:00|4288.12|4288.12|4285.04|4285.04|4295.54|4295.54|4283.89|4283.89|0
1617289200000|2021-04-01 15:00:00|4284.9|4284.9|4289.42|4289.42|4294.78|4294.78|4284.09|4284.09|0
1617696000000|2021-04-06 08:00:00|4316.32|4316.32|4302.07|4302.07|4316.32|4316.32|4292.98|4292.98|0
1617699600000|2021-04-06 09:00:00|4301.77|4301.77|4302.89|4302.89|4304.35|4304.35|4296.61|4296.61|0
1617703200000|2021-04-06 10:00:00|4303.04|4303.04|4306.21|4306.21|4306.47|4306.47|4295.74|4295.74|0
1617706800000|2021-04-06 11:00:00|4306.36|4306.36|4310.76|4310.76|4312.6|4312.6|4304.02|4304.02|0
1617710400000|2021-04-06 12:00:00|4310.46|4310.46|4296.56|4296.56|4310.61|4310.61|4292.55|4292.55|0
1617714000000|2021-04-06 13:00:00|4297.01|4297.01|4296.46|4296.46|4302.77|4302.77|4285.85|4285.85|0
1617717600000|2021-04-06 14:00:00|4296.16|4296.16|4316.61|4316.61|4319.02|4319.02|4294.95|4294.95|0
1617721200000|2021-04-06 15:00:00|4316.32|4316.32|4321.59|4321.59|4322.77|4322.77|4314.39|4314.39|0
1617782400000|2021-04-07 08:00:00|4341.76|4341.76|4352.79|4352.79|4355.41|4355.41|4341.76|4341.76|0
1617786000000|2021-04-07 09:00:00|4352.49|4352.49|4352.96|4352.96|4361.56|4361.56|4347.07|4347.07|0
1617789600000|2021-04-07 10:00:00|4352.87|4352.87|4358.89|4358.89|4360.87|4360.87|4349.24|4349.24|0
1617793200000|2021-04-07 11:00:00|4358.65|4358.65|4339.49|4339.49|4359.35|4359.35|4339.49|4339.49|0
1617796800000|2021-04-07 12:00:00|4339.46|4339.46|4355.63|4355.63|4359.21|4359.21|4339.46|4339.46|0
1617800400000|2021-04-07 13:00:00|4355.54|4355.54|4349.28|4349.28|4372.46|4372.46|4347.68|4347.68|0
1617804000000|2021-04-07 14:00:00|4349.39|4349.39|4356.76|4356.76|4358.92|4358.92|4349.39|4349.39|0
1617807600000|2021-04-07 15:00:00|4356.72|4356.72|4360.76|4360.76|4361.37|4361.37|4354.04|4354.04|0
1617868800000|2021-04-08 08:00:00|4354.78|4354.78|4365.66|4365.66|4365.66|4365.66|4350.41|4350.41|0
1617872400000|2021-04-08 09:00:00|4365.36|4365.36|4368.36|4368.36|4368.36|4368.36|4355.37|4355.37|0
1617876000000|2021-04-08 10:00:00|4368.66|4368.66|4385.1|4385.1|4385.36|4385.36|4365.69|4365.69|0
1617879600000|2021-04-08 11:00:00|4385.4|4385.4|4381.01|4381.01|4385.49|4385.49|4376.57|4376.57|0
1617883200000|2021-04-08 12:00:00|4381.16|4381.16|4389.65|4389.65|4392.63|4392.63|4378.72|4378.72|0
1617886800000|2021-04-08 13:00:00|4389.8|4389.8|4407.55|4407.55|4410.35|4410.35|4386.49|4386.49|0
1617890400000|2021-04-08 14:00:00|4407.24|4407.24|4414.95|4414.95|4416.41|4416.41|4405.78|4405.78|0
1617894000000|2021-04-08 15:00:00|4414.65|4414.65|4419.31|4419.31|4421.26|4421.26|4407.24|4407.24|0
1617955200000|2021-04-09 08:00:00|4384.6|4384.6|4393|4393|4401.92|4401.92|4381.25|4381.25|0
1617958800000|2021-04-09 09:00:00|4392.55|4392.55|4394.13|4394.13|4396.15|4396.15|4384.32|4384.32|0
1617962400000|2021-04-09 10:00:00|4394.22|4394.22|4391.19|4391.19|4396.89|4396.89|4390.7|4390.7|0
1617966000000|2021-04-09 11:00:00|4390.59|4390.59|4386.02|4386.02|4392.21|4392.21|4382.55|4382.55|0
1617969600000|2021-04-09 12:00:00|4386.32|4386.32|4388.91|4388.91|4390.6|4390.6|4382.25|4382.25|0
1617973200000|2021-04-09 13:00:00|4389|4389|4378.39|4378.39|4389|4389|4377.16|4377.16|0
1617976800000|2021-04-09 14:00:00|4378.3|4378.3|4386.51|4386.51|4391.04|4391.04|4376.11|4376.11|0
1617980400000|2021-04-09 15:00:00|4386.81|4386.81|4392.1|4392.1|4392.78|4392.78|4382.11|4382.11|0
1618214400000|2021-04-12 08:00:00|4382.47|4382.47|4383.06|4383.06|4383.62|4383.62|4373.85|4373.85|0
1618218000000|2021-04-12 09:00:00|4383.15|4383.15|4387.97|4387.97|4388.12|4388.12|4368.9|4368.9|0
1618221600000|2021-04-12 10:00:00|4388.03|4388.03|4374.85|4374.85|4388.12|4388.12|4374.85|4374.85|0
1618225200000|2021-04-12 11:00:00|4375.15|4375.15|4372.52|4372.52|4377.81|4377.81|4370.14|4370.14|0
1618228800000|2021-04-12 12:00:00|4372.37|4372.37|4370.88|4370.88|4378.65|4378.65|4369.4|4369.4|0
1618232400000|2021-04-12 13:00:00|4370.58|4370.58|4382.8|4382.8|4383.09|4383.09|4363.4|4363.4|0
1618236000000|2021-04-12 14:00:00|4382.18|4382.18|4385.12|4385.12|4388.03|4388.03|4378.11|4378.11|0
1618239600000|2021-04-12 15:00:00|4385.3|4385.3|4387.08|4387.08|4388.94|4388.94|4379.82|4379.82|0
1618297200000|2021-04-13 07:00:00|4380.44|4380.44|4387.78|4387.78|4387.78|4387.78|4364.73|4364.73|0
1618300800000|2021-04-13 08:00:00|4387.96|4387.96|4376.57|4376.57|4388.41|4388.41|4372.93|4372.93|0
1618304400000|2021-04-13 09:00:00|4375.36|4375.36|4377.54|4377.54|4378.92|4378.92|4370.26|4370.26|0
1618308000000|2021-04-13 10:00:00|4377.25|4377.25|4375.05|4375.05|4382.4|4382.4|4372.93|4372.93|0
1618311600000|2021-04-13 11:00:00|4374.74|4374.74|4379.7|4379.7|4387.07|4387.07|4371.81|4371.81|0
1618315200000|2021-04-13 12:00:00|4379.66|4379.66|4383.63|4383.63|4384.95|4384.95|4377.34|4377.34|0
1618318800000|2021-04-13 13:00:00|4383.49|4383.49|4394.4|4394.4|4396.19|4396.19|4381.99|4381.99|0
1618322400000|2021-04-13 14:00:00|4394.44|4394.44|4386.09|4386.09|4400.44|4400.44|4384.21|4384.21|0
1618326000000|2021-04-13 15:00:00|4386.2|4386.2|4392.74|4392.74|4392.89|4392.89|4383.79|4383.79|0
1618383600000|2021-04-14 07:00:00|4370.45|4370.45|4356.85|4356.85|4370.72|4370.72|4350.85|4350.85|0
1618387200000|2021-04-14 08:00:00|4356.67|4356.67|4363.93|4363.93|4366.3|4366.3|4353.88|4353.88|0
1618390800000|2021-04-14 09:00:00|4364.53|4364.53|4363.85|4363.85|4365.73|4365.73|4352.83|4352.83|0
1618394400000|2021-04-14 10:00:00|4364.75|4364.75|4373.82|4373.82|4373.82|4373.82|4356.3|4356.3|0
1618398000000|2021-04-14 11:00:00|4373.78|4373.78|4372.55|4372.55|4377.55|4377.55|4368.77|4368.77|0
1618401600000|2021-04-14 12:00:00|4372.73|4372.73|4363.86|4363.86|4372.82|4372.82|4360.01|4360.01|0
1618405200000|2021-04-14 13:00:00|4364.46|4364.46|4357.49|4357.49|4370.51|4370.51|4357.19|4357.19|0
1618408800000|2021-04-14 14:00:00|4358.24|4358.24|4344.55|4344.55|4362.91|4362.91|4343.18|4343.18|0
1618412400000|2021-04-14 15:00:00|4344.51|4344.51|4359.38|4359.38|4363.27|4363.27|4344.51|4344.51|0
1618470000000|2021-04-15 07:00:00|4361.89|4361.89|4373.03|4373.03|4374.96|4374.96|4355.78|4355.78|0
1618473600000|2021-04-15 08:00:00|4373.94|4373.94|4386.58|4386.58|4391.11|4391.11|4373.94|4373.94|0
1618477200000|2021-04-15 09:00:00|4386.46|4386.46|4373.4|4373.4|4387.66|4387.66|4371.44|4371.44|0
1618480800000|2021-04-15 10:00:00|4373.49|4373.49|4393.09|4393.09|4394.84|4394.84|4373.49|4373.49|0
1618484400000|2021-04-15 11:00:00|4392.49|4392.49|4393.48|4393.48|4399.72|4399.72|4384.24|4384.24|0
1618488000000|2021-04-15 12:00:00|4393.18|4393.18|4391.69|4391.69|4394.38|4394.38|4388.56|4388.56|0
1618491600000|2021-04-15 13:00:00|4391.99|4391.99|4406.58|4406.58|4409.93|4409.93|4386.67|4386.67|0
1618495200000|2021-04-15 14:00:00|4406.28|4406.28|4403.65|4403.65|4412.92|4412.92|4402.45|4402.45|0
1618498800000|2021-04-15 15:00:00|4403.35|4403.35|4397.38|4397.38|4404.64|4404.64|4395.4|4395.4|0
1618556400000|2021-04-16 07:00:00|4397.42|4397.42|4398.69|4398.69|4416.52|4416.52|4396.82|4396.82|0
1618560000000|2021-04-16 08:00:00|4398.61|4398.61|4409.8|4409.8|4412.87|4412.87|4398.59|4398.59|0
1618563600000|2021-04-16 09:00:00|4409.71|4409.71|4415.97|4415.97|4420.55|4420.55|4400.32|4400.32|0
1618567200000|2021-04-16 10:00:00|4415.37|4415.37|4398.83|4398.83|4416.09|4416.09|4398.37|4398.37|0
1618570800000|2021-04-16 11:00:00|4398.81|4398.81|4405.65|4405.65|4407.38|4407.38|4397.6|4397.6|0
1618574400000|2021-04-16 12:00:00|4405.35|4405.35|4407.01|4407.01|4409.45|4409.45|4402.41|4402.41|0
1618578000000|2021-04-16 13:00:00|4407.1|4407.1|4407.51|4407.51|4415.07|4415.07|4403.37|4403.37|0
1618581600000|2021-04-16 14:00:00|4406.61|4406.61|4408.25|4408.25|4416.4|4416.4|4401.25|4401.25|0
1618585200000|2021-04-16 15:00:00|4408.55|4408.55|4414.58|4414.58|4416.43|4416.43|4408.55|4408.55|0
1618815600000|2021-04-19 07:00:00|4430.55|4430.55|4423.36|4423.36|4440.41|4440.41|4423.36|4423.36|0
1618819200000|2021-04-19 08:00:00|4423.39|4423.39|4445.39|4445.39|4445.91|4445.91|4423.39|4423.39|0
1618822800000|2021-04-19 09:00:00|4445.42|4445.42|4444.74|4444.74|4454.36|4454.36|4442.93|4442.93|0
1618826400000|2021-04-19 10:00:00|4444.6|4444.6|4440.78|4440.78|4452.03|4452.03|4439.06|4439.06|0
1618830000000|2021-04-19 11:00:00|4440.73|4440.73|4426.4|4426.4|4442.91|4442.91|4423.54|4423.54|0
1618833600000|2021-04-19 12:00:00|4426.37|4426.37|4425.88|4425.88|4430.6|4430.6|4415.95|4415.95|0
1618837200000|2021-04-19 13:00:00|4425.97|4425.97|4409.47|4409.47|4428.15|4428.15|4409.17|4409.17|0
1618840800000|2021-04-19 14:00:00|4408.72|4408.72|4424.58|4424.58|4425.43|4425.43|4407.47|4407.47|0
1618844400000|2021-04-19 15:00:00|4424.88|4424.88|4425.36|4425.36|4428.32|4428.32|4422.72|4422.72|0
1618902000000|2021-04-20 07:00:00|4409.45|4409.45|4408.11|4408.11|4409.45|4409.45|4398.94|4398.94|0
1618905600000|2021-04-20 08:00:00|4409|4409|4412.45|4412.45|4414.85|4414.85|4404.28|4404.28|0
1618909200000|2021-04-20 09:00:00|4412.75|4412.75|4403.02|4403.02|4413.06|4413.06|4401.28|4401.28|0
1618912800000|2021-04-20 10:00:00|4403.62|4403.62|4408.85|4408.85|4410.48|4410.48|4398.89|4398.89|0
1618916400000|2021-04-20 11:00:00|4408.76|4408.76|4410.22|4410.22|4411.8|4411.8|4399.75|4399.75|0
1618920000000|2021-04-20 12:00:00|4410.52|4410.52|4401.12|4401.12|4411.55|4411.55|4401.12|4401.12|0
1618923600000|2021-04-20 13:00:00|4401.42|4401.42|4404.84|4404.84|4406.35|4406.35|4391.26|4391.26|0
1618927200000|2021-04-20 14:00:00|4404.69|4404.69|4391.98|4391.98|4407.99|4407.99|4388.63|4388.63|0
1618930800000|2021-04-20 15:00:00|4392.1|4392.1|4385.1|4385.1|4392.19|4392.19|4383.59|4383.59|0
1618988400000|2021-04-21 07:00:00|4382.14|4382.14|4399.23|4399.23|4405.87|4405.87|4380.45|4380.45|0
1618992000000|2021-04-21 08:00:00|4399.37|4399.37|4377.59|4377.59|4402.64|4402.64|4377.37|4377.37|0
1618995600000|2021-04-21 09:00:00|4377.71|4377.71|4382.57|4382.57|4390.28|4390.28|4373.39|4373.39|0
1618999200000|2021-04-21 10:00:00|4382.42|4382.42|4384.01|4384.01|4384.01|4384.01|4372.9|4372.9|0
1619002800000|2021-04-21 11:00:00|4384.31|4384.31|4391.82|4391.82|4392.64|4392.64|4379.61|4379.61|0
1619006400000|2021-04-21 12:00:00|4391.67|4391.67|4388.69|4388.69|4393.2|4393.2|4381.19|4381.19|0
1619010000000|2021-04-21 13:00:00|4388.99|4388.99|4408.7|4408.7|4412.67|4412.67|4388.32|4388.32|0
1619013600000|2021-04-21 14:00:00|4408.25|4408.25|4403.72|4403.72|4410.83|4410.83|4400.34|4400.34|0
1619017200000|2021-04-21 15:00:00|4403.77|4403.77|4417.41|4417.41|4418.06|4418.06|4402.74|4402.74|0
1619074800000|2021-04-22 07:00:00|4402.23|4402.23|4416.44|4416.44|4424.37|4424.37|4399.72|4399.72|0
1619078400000|2021-04-22 08:00:00|4416.37|4416.37|4397.38|4397.38|4419.55|4419.55|4394.14|4394.14|0
1619082000000|2021-04-22 09:00:00|4396.78|4396.78|4389.33|4389.33|4402.73|4402.73|4386.66|4386.66|0
1619085600000|2021-04-22 10:00:00|4389.77|4389.77|4401.12|4401.12|4401.12|4401.12|4383.61|4383.61|0
1619089200000|2021-04-22 11:00:00|4401.33|4401.33|4389.14|4389.14|4402.25|4402.25|4385.78|4385.78|0
1619092800000|2021-04-22 12:00:00|4389.74|4389.74|4387.68|4387.68|4400.23|4400.23|4384.72|4384.72|0
1619096400000|2021-04-22 13:00:00|4387.56|4387.56|4399.12|4399.12|4400.45|4400.45|4371.3|4371.3|0
1619100000000|2021-04-22 14:00:00|4400.32|4400.32|4415.1|4415.1|4419.68|4419.68|4400.32|4400.32|0
1619103600000|2021-04-22 15:00:00|4415.13|4415.13|4413.61|4413.61|4424.12|4424.12|4412.01|4412.01|0
1619161200000|2021-04-23 07:00:00|4400.79|4400.79|4405.89|4405.89|4407.07|4407.07|4382.57|4382.57|0
1619164800000|2021-04-23 08:00:00|4405.91|4405.91|4393.79|4393.79|4410.1|4410.1|4393.47|4393.47|0
1619168400000|2021-04-23 09:00:00|4394.09|4394.09|4389.51|4389.51|4397.87|4397.87|4389.24|4389.24|0
1619172000000|2021-04-23 10:00:00|4388|4388|4371.92|4371.92|4388.16|4388.16|4370.49|4370.49|0
1619175600000|2021-04-23 11:00:00|4372.01|4372.01|4367.23|4367.23|4376.09|4376.09|4365.13|4365.13|0
1619179200000|2021-04-23 12:00:00|4367.53|4367.53|4369.41|4369.41|4374.27|4374.27|4366.47|4366.47|0
1619182800000|2021-04-23 13:00:00|4369.55|4369.55|4350.89|4350.89|4372.52|4372.52|4347.16|4347.16|0
1619186400000|2021-04-23 14:00:00|4351.79|4351.79|4363.23|4363.23|4363.53|4363.53|4347|4347|0
1619190000000|2021-04-23 15:00:00|4362.63|4362.63|4369.56|4369.56|4369.68|4369.68|4362.5|4362.5|0
1619420400000|2021-04-26 07:00:00|4356.52|4356.52|4351.47|4351.47|4366.27|4366.27|4351.46|4351.46|0
1619424000000|2021-04-26 08:00:00|4351.61|4351.61|4350.08|4350.08|4353.62|4353.62|4327.26|4327.26|0
1619427600000|2021-04-26 09:00:00|4349.97|4349.97|4332.77|4332.77|4350.92|4350.92|4332.29|4332.29|0
1619431200000|2021-04-26 10:00:00|4332.92|4332.92|4335.08|4335.08|4337.21|4337.21|4330.2|4330.2|0
1619434800000|2021-04-26 11:00:00|4334.93|4334.93|4348.65|4348.65|4350.52|4350.52|4334.59|4334.59|0
1619438400000|2021-04-26 12:00:00|4348.67|4348.67|4365.94|4365.94|4367.89|4367.89|4346.56|4346.56|0
1619442000000|2021-04-26 13:00:00|4366.24|4366.24|4348.14|4348.14|4367.26|4367.26|4337.78|4337.78|0
1619445600000|2021-04-26 14:00:00|4347.83|4347.83|4358.06|4358.06|4360.72|4360.72|4345.31|4345.31|0
1619449200000|2021-04-26 15:00:00|4358.36|4358.36|4352.66|4352.66|4358.36|4358.36|4350.46|4350.46|0
1619506800000|2021-04-27 07:00:00|4357.86|4357.86|4354.97|4354.97|4369|4369|4350.38|4350.38|0
1619510400000|2021-04-27 08:00:00|4355.27|4355.27|4354.01|4354.01|4362.86|4362.86|4345.68|4345.68|0
1619514000000|2021-04-27 09:00:00|4354.31|4354.31|4342.03|4342.03|4354.7|4354.7|4336.97|4336.97|0
1619517600000|2021-04-27 10:00:00|4341.97|4341.97|4325.51|4325.51|4344.69|4344.69|4324.73|4324.73|0
1619521200000|2021-04-27 11:00:00|4325.85|4325.85|4321.38|4321.38|4336.45|4336.45|4317.37|4317.37|0
1619524800000|2021-04-27 12:00:00|4321.08|4321.08|4329.89|4329.89|4332.74|4332.74|4320.49|4320.49|0
1619528400000|2021-04-27 13:00:00|4329.98|4329.98|4323.32|4323.32|4331.6|4331.6|4318.19|4318.19|0
1619532000000|2021-04-27 14:00:00|4323.61|4323.61|4315.89|4315.89|4327.92|4327.92|4315.08|4315.08|0
1619535600000|2021-04-27 15:00:00|4315.98|4315.98|4311|4311|4322.99|4322.99|4311|4311|0
1619593200000|2021-04-28 07:00:00|4314.75|4314.75|4316.87|4316.87|4317.06|4317.06|4302.66|4302.66|0
1619596800000|2021-04-28 08:00:00|4316.76|4316.76|4302.95|4302.95|4318|4318|4302.4|4302.4|0
1619600400000|2021-04-28 09:00:00|4302.98|4302.98|4296.32|4296.32|4306.25|4306.25|4284.85|4284.85|0
1619604000000|2021-04-28 10:00:00|4296.02|4296.02|4315.06|4315.06|4317.18|4317.18|4293.67|4293.67|0
1619607600000|2021-04-28 11:00:00|4314.91|4314.91|4313.9|4313.9|4318.94|4318.94|4309.06|4309.06|0
1619611200000|2021-04-28 12:00:00|4314.05|4314.05|4309.84|4309.84|4321.04|4321.04|4305.1|4305.1|0
1619614800000|2021-04-28 13:00:00|4309.99|4309.99|4309|4309|4312.14|4312.14|4295.13|4295.13|0
1619618400000|2021-04-28 14:00:00|4309.23|4309.23|4283.16|4283.16|4309.53|4309.53|4282.63|4282.63|0
1619622000000|2021-04-28 15:00:00|4283.18|4283.18|4286.65|4286.65|4292.27|4292.27|4282.72|4282.72|0
1619679600000|2021-04-29 07:00:00|4393.56|4393.56|4360.96|4360.96|4403.69|4403.69|4360.96|4360.96|0
1619683200000|2021-04-29 08:00:00|4360.81|4360.81|4373.16|4373.16|4385.2|4385.2|4345.81|4345.81|0
1619686800000|2021-04-29 09:00:00|4373.13|4373.13|4368.21|4368.21|4375.25|4375.25|4362.11|4362.11|0
1619690400000|2021-04-29 10:00:00|4368.51|4368.51|4385.44|4385.44|4388.79|4388.79|4365.43|4365.43|0
1619694000000|2021-04-29 11:00:00|4385.47|4385.47|4379.54|4379.54|4387.56|4387.56|4367.9|4367.9|0
1619697600000|2021-04-29 12:00:00|4379.24|4379.24|4390.23|4390.23|4400.77|4400.77|4369.27|4369.27|0
1619701200000|2021-04-29 13:00:00|4390.25|4390.25|4381.88|4381.88|4394.15|4394.15|4378.3|4378.3|0
1619704800000|2021-04-29 14:00:00|4381.28|4381.28|4385.5|4385.5|4387.08|4387.08|4370.29|4370.29|0
1619708400000|2021-04-29 15:00:00|4385.8|4385.8|4379.27|4379.27|4385.8|4385.8|4376.14|4376.14|0
1619766000000|2021-04-30 07:00:00|4370.67|4370.67|4383.85|4383.85|4388.07|4388.07|4365.39|4365.39|0
1619769600000|2021-04-30 08:00:00|4383.7|4383.7|4397.06|4397.06|4406.18|4406.18|4377.45|4377.45|0
1619773200000|2021-04-30 09:00:00|4397.04|4397.04|4387.68|4387.68|4399.54|4399.54|4384.89|4384.89|0
1619776800000|2021-04-30 10:00:00|4387.38|4387.38|4387.46|4387.46|4392.21|4392.21|4380.57|4380.57|0
1619780400000|2021-04-30 11:00:00|4387.35|4387.35|4390.63|4390.63|4390.63|4390.63|4379.77|4379.77|0
1619784000000|2021-04-30 12:00:00|4390.48|4390.48|4405.07|4405.07|4406.19|4406.19|4387.02|4387.02|0
1619787600000|2021-04-30 13:00:00|4404.92|4404.92|4402.82|4402.82|4412.47|4412.47|4400.29|4400.29|0
1619791200000|2021-04-30 14:00:00|4402.1|4402.1|4408.11|4408.11|4414.98|4414.98|4401.73|4401.73|0
1619794800000|2021-04-30 15:00:00|4407.96|4407.96|4397.12|4397.12|4413.37|4413.37|4391.73|4391.73|0
1620111600000|2021-05-04 07:00:00|4387.28|4387.28|4396.59|4396.59|4409.07|4409.07|4387.09|4387.09|0
1620115200000|2021-05-04 08:00:00|4396.68|4396.68|4381.69|4381.69|4397.43|4397.43|4377.93|4377.93|0
1620118800000|2021-05-04 09:00:00|4381.6|4381.6|4394.74|4394.74|4396.91|4396.91|4380.01|4380.01|0
1620122400000|2021-05-04 10:00:00|4395.04|4395.04|4401.94|4401.94|4402.03|4402.03|4388.16|4388.16|0
1620126000000|2021-05-04 11:00:00|4402.05|4402.05|4379.48|4379.48|4408.85|4408.85|4378.83|4378.83|0
1620129600000|2021-05-04 12:00:00|4379.39|4379.39|4368.44|4368.44|4383.44|4383.44|4367.34|4367.34|0
1620133200000|2021-05-04 13:00:00|4368.14|4368.14|4372.36|4372.36|4378.5|4378.5|4361.64|4361.64|0
1620136800000|2021-05-04 14:00:00|4372.32|4372.32|4365.72|4365.72|4379.56|4379.56|4362.05|4362.05|0
1620140400000|2021-05-04 15:00:00|4366.02|4366.02|4362.21|4362.21|4375.34|4375.34|4356.57|4356.57|0
1620198000000|2021-05-05 07:00:00|4347.12|4347.12|4363.53|4363.53|4364.28|4364.28|4347.12|4347.12|0
1620201600000|2021-05-05 08:00:00|4363.71|4363.71|4377.11|4377.11|4383.85|4383.85|4363.71|4363.71|0
1620205200000|2021-05-05 09:00:00|4376.51|4376.51|4385.26|4385.26|4387.36|4387.36|4375.8|4375.8|0
1620208800000|2021-05-05 10:00:00|4384.66|4384.66|4388.99|4388.99|4388.99|4388.99|4379.56|4379.56|0
1620212400000|2021-05-05 11:00:00|4389.17|4389.17|4389.87|4389.87|4393.87|4393.87|4382.9|4382.9|0
1620216000000|2021-05-05 12:00:00|4389.79|4389.79|4386.31|4386.31|4394.18|4394.18|4383.88|4383.88|0
1620219600000|2021-05-05 13:00:00|4386.61|4386.61|4394.16|4394.16|4395.85|4395.85|4383.86|4383.86|0
1620223200000|2021-05-05 14:00:00|4394.11|4394.11|4385.28|4385.28|4396.97|4396.97|4384.67|4384.67|0
1620226800000|2021-05-05 15:00:00|4385.17|4385.17|4392.06|4392.06|4393.55|4393.55|4385|4385|0
1620284400000|2021-05-06 07:00:00|4402.73|4402.73|4379.76|4379.76|4402.73|4402.73|4378.71|4378.71|0
1620288000000|2021-05-06 08:00:00|4380.66|4380.66|4376.96|4376.96|4383.93|4383.93|4375.39|4375.39|0
1620291600000|2021-05-06 09:00:00|4376.94|4376.94|4378.31|4378.31|4380.05|4380.05|4371.35|4371.35|0
1620295200000|2021-05-06 10:00:00|4378.28|4378.28|4378.56|4378.56|4385.62|4385.62|4374.9|4374.9|0
1620298800000|2021-05-06 11:00:00|4378.54|4378.54|4380.06|4380.06|4389.11|4389.11|4374.26|4374.26|0
1620302400000|2021-05-06 12:00:00|4380.21|4380.21|4373.35|4373.35|4383.07|4383.07|4373.09|4373.09|0
1620306000000|2021-05-06 13:00:00|4373.33|4373.33|4394.55|4394.55|4397.7|4397.7|4369.92|4369.92|0
1620309600000|2021-05-06 14:00:00|4393.95|4393.95|4401.88|4401.88|4406.82|4406.82|4391.45|4391.45|0
1620313200000|2021-05-06 15:00:00|4401.97|4401.97|4406.58|4406.58|4408.69|4408.69|4400.34|4400.34|0
1620370800000|2021-05-07 07:00:00|4400.65|4400.65|4382.09|4382.09|4402.39|4402.39|4381.58|4381.58|0
1620374400000|2021-05-07 08:00:00|4382.4|4382.4|4385.56|4385.56|4390.83|4390.83|4381.91|4381.91|0
1620378000000|2021-05-07 09:00:00|4385.41|4385.41|4387.55|4387.55|4391.46|4391.46|4383.35|4383.35|0
1620381600000|2021-05-07 10:00:00|4387.49|4387.49|4395.59|4395.59|4398.19|4398.19|4386.02|4386.02|0
1620385200000|2021-05-07 11:00:00|4395.53|4395.53|4398.45|4398.45|4403.09|4403.09|4395.23|4395.23|0
1620388800000|2021-05-07 12:00:00|4398.5|4398.5|4408.85|4408.85|4409.83|4409.83|4394.93|4394.93|0
1620392400000|2021-05-07 13:00:00|4408.88|4408.88|4415.88|4415.88|4420.52|4420.52|4406.14|4406.14|0
1620396000000|2021-05-07 14:00:00|4416.48|4416.48|4410.1|4410.1|4420.3|4420.3|4405.11|4405.11|0
1620399600000|2021-05-07 15:00:00|4410.19|4410.19|4413.5|4413.5|4414.58|4414.58|4405.15|4405.15|0
1620630000000|2021-05-10 07:00:00|4397.01|4397.01|4402.29|4402.29|4405.45|4405.45|4389.71|4389.71|0
1620633600000|2021-05-10 08:00:00|4402.41|4402.41|4400.2|4400.2|4416.11|4416.11|4400.18|4400.18|0
1620637200000|2021-05-10 09:00:00|4400.16|4400.16|4394.21|4394.21|4401.29|4401.29|4391.28|4391.28|0
1620640800000|2021-05-10 10:00:00|4393.91|4393.91|4402.01|4402.01|4408.79|4408.79|4391.2|4391.2|0
1620644400000|2021-05-10 11:00:00|4402.61|4402.61|4400|4400|4403.85|4403.85|4394.93|4394.93|0
1620648000000|2021-05-10 12:00:00|4399.96|4399.96|4390.62|4390.62|4407.86|4407.86|4384.93|4384.93|0
1620651600000|2021-05-10 13:00:00|4390.91|4390.91|4411.5|4411.5|4413.94|4413.94|4388.42|4388.42|0
1620655200000|2021-05-10 14:00:00|4411.65|4411.65|4416.64|4416.64|4419.37|4419.37|4402.69|4402.69|0
1620658800000|2021-05-10 15:00:00|4416.48|4416.48|4427.99|4427.99|4429.84|4429.84|4413.05|4413.05|0
1620716400000|2021-05-11 07:00:00|4373.09|4373.09|4368.18|4368.18|4378.92|4378.92|4350.73|4350.73|0
1620720000000|2021-05-11 08:00:00|4368.93|4368.93|4359.9|4359.9|4368.93|4368.93|4341.64|4341.64|0
1620723600000|2021-05-11 09:00:00|4359.3|4359.3|4361.77|4361.77|4370.67|4370.67|4355.13|4355.13|0
1620727200000|2021-05-11 10:00:00|4361.79|4361.79|4353.17|4353.17|4363.71|4363.71|4340.74|4340.74|0
1620730800000|2021-05-11 11:00:00|4353.08|4353.08|4353.91|4353.91|4358.63|4358.63|4347.91|4347.91|0
1620734400000|2021-05-11 12:00:00|4354.03|4354.03|4341.65|4341.65|4354.18|4354.18|4338.06|4338.06|0
1620738000000|2021-05-11 13:00:00|4341.35|4341.35|4349.21|4349.21|4357.76|4357.76|4336.38|4336.38|0
1620741600000|2021-05-11 14:00:00|4349.27|4349.27|4338.26|4338.26|4363.59|4363.59|4330.82|4330.82|0
1620745200000|2021-05-11 15:00:00|4337.9|4337.9|4349.62|4349.62|4351.89|4351.89|4331.22|4331.22|0
1620802800000|2021-05-12 07:00:00|4372.02|4372.02|4379.43|4379.43|4390.87|4390.87|4372.02|4372.02|0
1620806400000|2021-05-12 08:00:00|4379.47|4379.47|4382.53|4382.53|4390.58|4390.58|4369.4|4369.4|0
1620810000000|2021-05-12 09:00:00|4382.62|4382.62|4395.59|4395.59|4395.59|4395.59|4378.81|4378.81|0
1620813600000|2021-05-12 10:00:00|4395.63|4395.63|4378.04|4378.04|4402.62|4402.62|4378.04|4378.04|0
1620817200000|2021-05-12 11:00:00|4378.12|4378.12|4390.07|4390.07|4391.27|4391.27|4376.36|4376.36|0
1620820800000|2021-05-12 12:00:00|4390.1|4390.1|4384.41|4384.41|4401.9|4401.9|4370.91|4370.91|0
1620824400000|2021-05-12 13:00:00|4384.36|4384.36|4392.4|4392.4|4405.22|4405.22|4383.34|4383.34|0
1620828000000|2021-05-12 14:00:00|4392.45|4392.45|4397.72|4397.72|4405.21|4405.21|4387.37|4387.37|0
1620831600000|2021-05-12 15:00:00|4397.78|4397.78|4384.97|4384.97|4398.43|4398.43|4383|4383|0
1620889200000|2021-05-13 07:00:00|4361.95|4361.95|4341.55|4341.55|4366.55|4366.55|4341.55|4341.55|0
1620892800000|2021-05-13 08:00:00|4341.57|4341.57|4343.02|4343.02|4345.96|4345.96|4332.19|4332.19|0
1620896400000|2021-05-13 09:00:00|4343.29|4343.29|4337.24|4337.24|4343.99|4343.99|4337.24|4337.24|0
1620900000000|2021-05-13 10:00:00|4336.34|4336.34|4362.92|4362.92|4363.18|4363.18|4334.43|4334.43|0
1620903600000|2021-05-13 11:00:00|4362.96|4362.96|4362.19|4362.19|4364.95|4364.95|4356.61|4356.61|0
1620907200000|2021-05-13 12:00:00|4362.49|4362.49|4372.01|4372.01|4376.17|4376.17|4361.99|4361.99|0
1620910800000|2021-05-13 13:00:00|4372.06|4372.06|4381.59|4381.59|4383.75|4383.75|4370.49|4370.49|0
1620914400000|2021-05-13 14:00:00|4381.82|4381.82|4415.72|4415.72|4417.21|4417.21|4381.82|4381.82|0
1620918000000|2021-05-13 15:00:00|4416.02|4416.02|4411.73|4411.73|4420.69|4420.69|4411.3|4411.3|0
1620975600000|2021-05-14 07:00:00|4456.89|4456.89|4460.67|4460.67|4461.6|4461.6|4444|4444|0
1620979200000|2021-05-14 08:00:00|4460.37|4460.37|4468.12|4468.12|4471.99|4471.99|4458.26|4458.26|0
1620982800000|2021-05-14 09:00:00|4468.24|4468.24|4443.81|4443.81|4468.62|4468.62|4443.33|4443.33|0
1620986400000|2021-05-14 10:00:00|4443.58|4443.58|4442.29|4442.29|4450.3|4450.3|4439.21|4439.21|0
1620990000000|2021-05-14 11:00:00|4441.9|4441.9|4441.52|4441.52|4442.83|4442.83|4435.11|4435.11|0
1620993600000|2021-05-14 12:00:00|4441.82|4441.82|4443.45|4443.45|4447.7|4447.7|4437.41|4437.41|0
1620997200000|2021-05-14 13:00:00|4442.85|4442.85|4433.59|4433.59|4452.47|4452.47|4431.29|4431.29|0
1621000800000|2021-05-14 14:00:00|4434.91|4434.91|4436.07|4436.07|4445.24|4445.24|4430.21|4430.21|0
1621004400000|2021-05-14 15:00:00|4436.22|4436.22|4443.53|4443.53|4446.73|4446.73|4435.09|4435.09|0
1621234800000|2021-05-17 07:00:00|4448.98|4448.98|4439.24|4439.24|4449.07|4449.07|4434.73|4434.73|0
1621238400000|2021-05-17 08:00:00|4439.33|4439.33|4438.87|4438.87|4449.64|4449.64|4438.23|4438.23|0
1621242000000|2021-05-17 09:00:00|4439.77|4439.77|4435.41|4435.41|4443.33|4443.33|4434.48|4434.48|0
1621245600000|2021-05-17 10:00:00|4435.29|4435.29|4434.07|4434.07|4436.7|4436.7|4424.54|4424.54|0
1621249200000|2021-05-17 11:00:00|4434.04|4434.04|4441.56|4441.56|4443.03|4443.03|4427.93|4427.93|0
1621252800000|2021-05-17 12:00:00|4441.52|4441.52|4445.27|4445.27|4447.18|4447.18|4437.67|4437.67|0
1621256400000|2021-05-17 13:00:00|4445.57|4445.57|4464.42|4464.42|4465.07|4465.07|4442.23|4442.23|0
1621260000000|2021-05-17 14:00:00|4464.12|4464.12|4452.28|4452.28|4466.63|4466.63|4449.09|4449.09|0
1621263600000|2021-05-17 15:00:00|4452.19|4452.19|4452.95|4452.95|4456.47|4456.47|4451.79|4451.79|0
1621321200000|2021-05-18 07:00:00|4457.99|4457.99|4445.98|4445.98|4465.07|4465.07|4444.27|4444.27|0
1621324800000|2021-05-18 08:00:00|4446.1|4446.1|4422.39|4422.39|4446.21|4446.21|4421.92|4421.92|0
1621328400000|2021-05-18 09:00:00|4422.32|4422.32|4435.28|4435.28|4437.41|4437.41|4422.32|4422.32|0
1621332000000|2021-05-18 10:00:00|4434.98|4434.98|4443.5|4443.5|4445.17|4445.17|4431.98|4431.98|0
1621335600000|2021-05-18 11:00:00|4442.93|4442.93|4440.12|4440.12|4446.62|4446.62|4438.92|4438.92|0
1621339200000|2021-05-18 12:00:00|4440.27|4440.27|4440.78|4440.78|4443.2|4443.2|4438.72|4438.72|0
1621342800000|2021-05-18 13:00:00|4440.48|4440.48|4431.31|4431.31|4446.07|4446.07|4428.02|4428.02|0
1621346400000|2021-05-18 14:00:00|4430.41|4430.41|4438.77|4438.77|4443.67|4443.67|4428.22|4428.22|0
1621350000000|2021-05-18 15:00:00|4438.47|4438.47|4436.71|4436.71|4443.2|4443.2|4434.7|4434.7|0
1621407600000|2021-05-19 07:00:00|4408.18|4408.18|4405.13|4405.13|4417.78|4417.78|4391.63|4391.63|0
1621411200000|2021-05-19 08:00:00|4404.83|4404.83|4400.42|4400.42|4408.16|4408.16|4393.44|4393.44|0
1621414800000|2021-05-19 09:00:00|4400.57|4400.57|4423.49|4423.49|4430.02|4430.02|4400.25|4400.25|0
1621418400000|2021-05-19 10:00:00|4423.47|4423.47|4431.46|4431.46|4432.01|4432.01|4421.21|4421.21|0
1621422000000|2021-05-19 11:00:00|4432.06|4432.06|4414.62|4414.62|4432.27|4432.27|4409.08|4409.08|0
1621425600000|2021-05-19 12:00:00|4414.56|4414.56|4427.33|4427.33|4428.91|4428.91|4414.56|4414.56|0
1621429200000|2021-05-19 13:00:00|4427.03|4427.03|4432.43|4432.43|4438.72|4438.72|4421.55|4421.55|0
1621432800000|2021-05-19 14:00:00|4432.38|4432.38|4417.47|4417.47|4432.6|4432.6|4416.33|4416.33|0
1621436400000|2021-05-19 15:00:00|4417.45|4417.45|4425.59|4425.59|4427.3|4427.3|4416.5|4416.5|0
1621494000000|2021-05-20 07:00:00|4423.48|4423.48|4426.3|4426.3|4441.77|4441.77|4421.42|4421.42|0
1621497600000|2021-05-20 08:00:00|4426.12|4426.12|4417.68|4417.68|4432.92|4432.92|4416.65|4416.65|0
1621501200000|2021-05-20 09:00:00|4418.73|4418.73|4412.99|4412.99|4418.73|4418.73|4405.57|4405.57|0
1621504800000|2021-05-20 10:00:00|4412.9|4412.9|4424.3|4424.3|4424.3|4424.3|4411.65|4411.65|0
1621508400000|2021-05-20 11:00:00|4424.63|4424.63|4427.25|4427.25|4429.1|4429.1|4422.69|4422.69|0
1621512000000|2021-05-20 12:00:00|4427.4|4427.4|4434.47|4434.47|4437.91|4437.91|4426.33|4426.33|0
1621515600000|2021-05-20 13:00:00|4434.49|4434.49|4428.92|4428.92|4436.75|4436.75|4416.82|4416.82|0
1621519200000|2021-05-20 14:00:00|4429.23|4429.23|4434.36|4434.36|4437.47|4437.47|4425.57|4425.57|0
1621522800000|2021-05-20 15:00:00|4434.06|4434.06|4449.1|4449.1|4450.11|4450.11|4431.79|4431.79|0
1621580400000|2021-05-21 07:00:00|4449.4|4449.4|4424.34|4424.34|4452.94|4452.94|4420.73|4420.73|0
1621584000000|2021-05-21 08:00:00|4424.31|4424.31|4418.99|4418.99|4424.37|4424.37|4408.86|4408.86|0
1621587600000|2021-05-21 09:00:00|4419.08|4419.08|4429.32|4429.32|4432.74|4432.74|4416.59|4416.59|0
1621591200000|2021-05-21 10:00:00|4429.47|4429.47|4419.59|4419.59|4429.47|4429.47|4414.37|4414.37|0
1621594800000|2021-05-21 11:00:00|4419.44|4419.44|4425.01|4425.01|4428.55|4428.55|4419.35|4419.35|0
1621598400000|2021-05-21 12:00:00|4424.86|4424.86|4437.68|4437.68|4437.68|4437.68|4422.37|4422.37|0
1621602000000|2021-05-21 13:00:00|4437.98|4437.98|4436.38|4436.38|4447.31|4447.31|4430.42|4430.42|0
1621605600000|2021-05-21 14:00:00|4435.78|4435.78|4427.94|4427.94|4438.05|4438.05|4423.41|4423.41|0
1621609200000|2021-05-21 15:00:00|4427.9|4427.9|4436.36|4436.36|4437.06|4437.06|4425.59|4425.59|0
1621839600000|2021-05-24 07:00:00|4441.81|4441.81|4439.8|4439.8|4447.79|4447.79|4438.75|4438.75|0
1621843200000|2021-05-24 08:00:00|4439.5|4439.5|4435.78|4435.78|4444.41|4444.41|4433.47|4433.47|0
1621846800000|2021-05-24 09:00:00|4436.08|4436.08|4442.36|4442.36|4443.54|4443.54|4433.17|4433.17|0
1621850400000|2021-05-24 10:00:00|4442.06|4442.06|4442|4442|4446.94|4446.94|4439.38|4439.38|0
1621854000000|2021-05-24 11:00:00|4442.6|4442.6|4443.05|4443.05|4443.61|4443.61|4439.95|4439.95|0
1621857600000|2021-05-24 12:00:00|4443.35|4443.35|4435.27|4435.27|4443.56|4443.56|4434.35|4434.35|0
1621861200000|2021-05-24 13:00:00|4434.67|4434.67|4427.39|4427.39|4435.67|4435.67|4425.19|4425.19|0
1621864800000|2021-05-24 14:00:00|4427.69|4427.69|4440.32|4440.32|4440.54|4440.54|4426.42|4426.42|0
1621868400000|2021-05-24 15:00:00|4440.47|4440.47|4440.74|4440.74|4441.12|4441.12|4435.9|4435.9|0
1621926000000|2021-05-25 07:00:00|4448.82|4448.82|4444.29|4444.29|4455.04|4455.04|4442.26|4442.26|0
1621929600000|2021-05-25 08:00:00|4443.39|4443.39|4440.25|4440.25|4447.15|4447.15|4433.3|4433.3|0
1621933200000|2021-05-25 09:00:00|4439.8|4439.8|4432.18|4432.18|4439.95|4439.95|4431.65|4431.65|0
1621936800000|2021-05-25 10:00:00|4432.21|4432.21|4429.88|4429.88|4440.5|4440.5|4429.88|4429.88|0
1621940400000|2021-05-25 11:00:00|4429.76|4429.76|4433.67|4433.67|4439.49|4439.49|4429.76|4429.76|0
1621944000000|2021-05-25 12:00:00|4433.58|4433.58|4442.54|4442.54|4445.31|4445.31|4433.5|4433.5|0
1621947600000|2021-05-25 13:00:00|4442.24|4442.24|4444.2|4444.2|4451.6|4451.6|4430.12|4430.12|0
1621951200000|2021-05-25 14:00:00|4444.08|4444.08|4454.03|4454.03|4454.69|4454.69|4439.44|4439.44|0
1621954800000|2021-05-25 15:00:00|4454.12|4454.12|4457.51|4457.51|4460.67|4460.67|4452.76|4452.76|0
1622012400000|2021-05-26 07:00:00|4473.18|4473.18|4479.52|4479.52|4485.56|4485.56|4472.67|4472.67|0
1622016000000|2021-05-26 08:00:00|4479.67|4479.67|4482.04|4482.04|4492.01|4492.01|4476.32|4476.32|0
1622019600000|2021-05-26 09:00:00|4482|4482|4476.23|4476.23|4490.98|4490.98|4475.48|4475.48|0
1622023200000|2021-05-26 10:00:00|4475.93|4475.93|4466.29|4466.29|4476.84|4476.84|4466.07|4466.07|0
1622026800000|2021-05-26 11:00:00|4466.32|4466.32|4460.17|4460.17|4471.46|4471.46|4460.17|4460.17|0
1622030400000|2021-05-26 12:00:00|4459.86|4459.86|4462.02|4462.02|4464.72|4464.72|4453.69|4453.69|0
1622034000000|2021-05-26 13:00:00|4462.08|4462.08|4468.58|4468.58|4476.94|4476.94|4459.83|4459.83|0
1622037600000|2021-05-26 14:00:00|4468.88|4468.88|4461.03|4461.03|4477.12|4477.12|4457.08|4457.08|0
1622041200000|2021-05-26 15:00:00|4461.09|4461.09|4454.96|4454.96|4464.09|4464.09|4450.74|4450.74|0
1622098800000|2021-05-27 07:00:00|4442|4442|4441.49|4441.49|4444.62|4444.62|4430.2|4430.2|0
1622102400000|2021-05-27 08:00:00|4441.64|4441.64|4434.43|4434.43|4442.91|4442.91|4429.74|4429.74|0
1622106000000|2021-05-27 09:00:00|4434.32|4434.32|4429.57|4429.57|4438.99|4438.99|4429.21|4429.21|0
1622109600000|2021-05-27 10:00:00|4429.61|4429.61|4429.27|4429.27|4430.99|4430.99|4424.42|4424.42|0
1622113200000|2021-05-27 11:00:00|4428.97|4428.97|4409.1|4409.1|4429.93|4429.93|4406.68|4406.68|0
1622116800000|2021-05-27 12:00:00|4409.4|4409.4|4405.2|4405.2|4411.49|4411.49|4395.56|4395.56|0
1622120400000|2021-05-27 13:00:00|4405.14|4405.14|4401.62|4401.62|4417.25|4417.25|4395.98|4395.98|0
1622124000000|2021-05-27 14:00:00|4401.68|4401.68|4397.37|4397.37|4410.02|4410.02|4395.82|4395.82|0
1622127600000|2021-05-27 15:00:00|4397.07|4397.07|4373.19|4373.19|4397.27|4397.27|4373.19|4373.19|0
1622185200000|2021-05-28 07:00:00|4365.33|4365.33|4363.3|4363.3|4369.59|4369.59|4354.47|4354.47|0
1622188800000|2021-05-28 08:00:00|4363.2|4363.2|4369.37|4369.37|4374.9|4374.9|4363.2|4363.2|0
1622192400000|2021-05-28 09:00:00|4369.48|4369.48|4369.9|4369.9|4377.48|4377.48|4365.3|4365.3|0
1622196000000|2021-05-28 10:00:00|4370.02|4370.02|4373.36|4373.36|4373.66|4373.66|4360.4|4360.4|0
1622199600000|2021-05-28 11:00:00|4373.05|4373.05|4374.14|4374.14|4376.9|4376.9|4367.71|4367.71|0
1622203200000|2021-05-28 12:00:00|4374.08|4374.08|4374.18|4374.18|4378.63|4378.63|4369.75|4369.75|0
1622206800000|2021-05-28 13:00:00|4374.09|4374.09|4382.36|4382.36|4385.93|4385.93|4369.57|4369.57|0
1622210400000|2021-05-28 14:00:00|4381.76|4381.76|4370.66|4370.66|4385.71|4385.71|4370.66|4370.66|0
1622214000000|2021-05-28 15:00:00|4370.6|4370.6|4376.74|4376.74|4376.74|4376.74|4367.93|4367.93|0
1622530800000|2021-06-01 07:00:00|4367.89|4367.89|4383.04|4383.04|4383.04|4383.04|4353.83|4353.83|0
1622534400000|2021-06-01 08:00:00|4382.95|4382.95|4398.36|4398.36|4400.27|4400.27|4374.4|4374.4|0
1622538000000|2021-06-01 09:00:00|4398.32|4398.32|4404.34|4404.34|4409.18|4409.18|4394.21|4394.21|0
1622541600000|2021-06-01 10:00:00|4404.2|4404.2|4395.72|4395.72|4404.89|4404.89|4387.01|4387.01|0
1622545200000|2021-06-01 11:00:00|4395.42|4395.42|4408.97|4408.97|4409.03|4409.03|4395.42|4395.42|0
1622548800000|2021-06-01 12:00:00|4409.09|4409.09|4412.18|4412.18|4413.34|4413.34|4408.41|4408.41|0
1622552400000|2021-06-01 13:00:00|4412.16|4412.16|4403.88|4403.88|4413.78|4413.78|4396.03|4396.03|0
1622556000000|2021-06-01 14:00:00|4404.03|4404.03|4400.24|4400.24|4404.03|4404.03|4392.27|4392.27|0
1622559600000|2021-06-01 15:00:00|4399.94|4399.94|4397.68|4397.68|4403.26|4403.26|4395.34|4395.34|0
1622617200000|2021-06-02 07:00:00|4426.53|4426.53|4429.53|4429.53|4436.26|4436.26|4420.7|4420.7|0
1622620800000|2021-06-02 08:00:00|4428.93|4428.93|4412.29|4412.29|4431.39|4431.39|4410.39|4410.39|0
1622624400000|2021-06-02 09:00:00|4412.33|4412.33|4404.67|4404.67|4412.33|4412.33|4397.49|4397.49|0
1622628000000|2021-06-02 10:00:00|4404.52|4404.52|4407.37|4407.37|4407.41|4407.41|4392.44|4392.44|0
1622631600000|2021-06-02 11:00:00|4407.66|4407.66|4403.6|4403.6|4409.82|4409.82|4400.24|4400.24|0
1622635200000|2021-06-02 12:00:00|4403.69|4403.69|4389.72|4389.72|4407.44|4407.44|4387.33|4387.33|0
1622638800000|2021-06-02 13:00:00|4389.8|4389.8|4380.69|4380.69|4391.56|4391.56|4375.87|4375.87|0
1622642400000|2021-06-02 14:00:00|4380.76|4380.76|4394.99|4394.99|4395.36|4395.36|4375.38|4375.38|0
1622646000000|2021-06-02 15:00:00|4394.69|4394.69|4386.65|4386.65|4395.7|4395.7|4385.36|4385.36|0
1622703600000|2021-06-03 07:00:00|4390.36|4390.36|4385.47|4385.47|4395.45|4395.45|4385.43|4385.43|0
1622707200000|2021-06-03 08:00:00|4386.07|4386.07|4386.19|4386.19|4387.13|4387.13|4371.64|4371.64|0
1622710800000|2021-06-03 09:00:00|4385.58|4385.58|4383.04|4383.04|4387.79|4387.79|4379.83|4379.83|0
1622714400000|2021-06-03 10:00:00|4383|4383|4374.09|4374.09|4383|4383|4372|4372|0
1622718000000|2021-06-03 11:00:00|4374.12|4374.12|4378.93|4378.93|4382.09|4382.09|4367.87|4367.87|0
1622721600000|2021-06-03 12:00:00|4378.63|4378.63|4390.23|4390.23|4390.97|4390.97|4376.58|4376.58|0
1622725200000|2021-06-03 13:00:00|4390.35|4390.35|4404.14|4404.14|4408.01|4408.01|4390.35|4390.35|0
1622728800000|2021-06-03 14:00:00|4404.74|4404.74|4399.93|4399.93|4408.5|4408.5|4394.88|4394.88|0
1622732400000|2021-06-03 15:00:00|4399.78|4399.78|4408.86|4408.86|4409.1|4409.1|4398.97|4398.97|0
1622790000000|2021-06-04 07:00:00|4432.74|4432.74|4418|4418|4437.82|4437.82|4416.4|4416.4|0
1622793600000|2021-06-04 08:00:00|4417.98|4417.98|4409.38|4409.38|4418.44|4418.44|4406.94|4406.94|0
1622797200000|2021-06-04 09:00:00|4409.4|4409.4|4405.7|4405.7|4409.89|4409.89|4398.96|4398.96|0
1622800800000|2021-06-04 10:00:00|4405.85|4405.85|4412.4|4412.4|4413.11|4413.11|4402.83|4402.83|0
1622804400000|2021-06-04 11:00:00|4412.7|4412.7|4407.76|4407.76|4413.39|4413.39|4406.44|4406.44|0
1622808000000|2021-06-04 12:00:00|4407.46|4407.46|4410.67|4410.67|4414.21|4414.21|4405.28|4405.28|0
1622811600000|2021-06-04 13:00:00|4410.73|4410.73|4409.32|4409.32|4417.13|4417.13|4402.79|4402.79|0
1622815200000|2021-06-04 14:00:00|4409.55|4409.55|4420.85|4420.85|4422.61|4422.61|4409.55|4409.55|0
1622818800000|2021-06-04 15:00:00|4420.79|4420.79|4426.45|4426.45|4428.28|4428.28|4420.54|4420.54|0
1623049200000|2021-06-07 07:00:00|4416.27|4416.27|4422.28|4422.28|4433.98|4433.98|4413.92|4413.92|0
1623052800000|2021-06-07 08:00:00|4422.42|4422.42|4418.87|4418.87|4429.28|4429.28|4414.7|4414.7|0
1623056400000|2021-06-07 09:00:00|4418.9|4418.9|4412.92|4412.92|4421.49|4421.49|4412.56|4412.56|0
1623060000000|2021-06-07 10:00:00|4412.32|4412.32|4413.88|4413.88|4422.61|4422.61|4411.96|4411.96|0
1623063600000|2021-06-07 11:00:00|4414.18|4414.18|4420.13|4420.13|4421.41|4421.41|4411.97|4411.97|0
1623067200000|2021-06-07 12:00:00|4420.28|4420.28|4428.39|4428.39|4429.4|4429.4|4420.28|4420.28|0
1623070800000|2021-06-07 13:00:00|4428.3|4428.3|4413.84|4413.84|4429.04|4429.04|4408.24|4408.24|0
1623074400000|2021-06-07 14:00:00|4414.15|4414.15|4409.13|4409.13|4415.79|4415.79|4396.72|4396.72|0
1623078000000|2021-06-07 15:00:00|4408.83|4408.83|4416.13|4416.13|4416.21|4416.21|4403.5|4403.5|0
1623135600000|2021-06-08 07:00:00|4425.81|4425.81|4426.16|4426.16|4432.6|4432.6|4423.65|4423.65|0
1623139200000|2021-06-08 08:00:00|4426.07|4426.07|4419.42|4419.42|4427.2|4427.2|4417.75|4417.75|0
1623142800000|2021-06-08 09:00:00|4419.71|4419.71|4425.28|4425.28|4426.77|4426.77|4417.74|4417.74|0
1623146400000|2021-06-08 10:00:00|4425.37|4425.37|4428.59|4428.59|4429.88|4429.88|4418.9|4418.9|0
1623150000000|2021-06-08 11:00:00|4428.56|4428.56|4435.7|4435.7|4435.98|4435.98|4427.05|4427.05|0
1623153600000|2021-06-08 12:00:00|4435.84|4435.84|4441.95|4441.95|4442.95|4442.95|4435.07|4435.07|0
1623157200000|2021-06-08 13:00:00|4442.25|4442.25|4442.4|4442.4|4448.13|4448.13|4441.63|4441.63|0
1623160800000|2021-06-08 14:00:00|4442.1|4442.1|4422.37|4422.37|4445.74|4445.74|4422.37|4422.37|0
1623164400000|2021-06-08 15:00:00|4421.97|4421.97|4424.35|4424.35|4428|4428|4421.47|4421.47|0
1623222000000|2021-06-09 07:00:00|4409.41|4409.41|4410.68|4410.68|4418.44|4418.44|4402.43|4402.43|0
1623225600000|2021-06-09 08:00:00|4410.66|4410.66|4416.24|4416.24|4420.11|4420.11|4409.32|4409.32|0
1623229200000|2021-06-09 09:00:00|4416.33|4416.33|4410.03|4410.03|4417.53|4417.53|4405.21|4405.21|0
1623232800000|2021-06-09 10:00:00|4410.09|4410.09|4403.21|4403.21|4410.67|4410.67|4397.61|4397.61|0
1623236400000|2021-06-09 11:00:00|4403.3|4403.3|4409.85|4409.85|4410.83|4410.83|4401.74|4401.74|0
1623240000000|2021-06-09 12:00:00|4409.78|4409.78|4420.05|4420.05|4422.48|4422.48|4409.31|4409.31|0
1623243600000|2021-06-09 13:00:00|4419.88|4419.88|4429.27|4429.27|4431.71|4431.71|4419.6|4419.6|0
1623247200000|2021-06-09 14:00:00|4429.72|4429.72|4419.57|4419.57|4430.62|4430.62|4418.49|4418.49|0
1623250800000|2021-06-09 15:00:00|4419.42|4419.42|4421.9|4421.9|4425.52|4425.52|4417.81|4417.81|0
1623308400000|2021-06-10 07:00:00|4416.18|4416.18|4444.87|4444.87|4445.92|4445.92|4414.67|4414.67|0
1623312000000|2021-06-10 08:00:00|4444.89|4444.89|4443.73|4443.73|4450.29|4450.29|4440.87|4440.87|0
1623315600000|2021-06-10 09:00:00|4444.33|4444.33|4437.3|4437.3|4445.11|4445.11|4436.24|4436.24|0
1623319200000|2021-06-10 10:00:00|4437.6|4437.6|4434.04|4434.04|4443.76|4443.76|4432.85|4432.85|0
1623322800000|2021-06-10 11:00:00|4434.08|4434.08|4432.68|4432.68|4439.36|4439.36|4428.85|4428.85|0
1623326400000|2021-06-10 12:00:00|4432.38|4432.38|4423.3|4423.3|4439.35|4439.35|4420.88|4420.88|0
1623330000000|2021-06-10 13:00:00|4423.21|4423.21|4425.31|4425.31|4432.86|4432.86|4418.47|4418.47|0
1623333600000|2021-06-10 14:00:00|4425.34|4425.34|4433.54|4433.54|4433.82|4433.82|4422.68|4422.68|0
1623337200000|2021-06-10 15:00:00|4433.45|4433.45|4426.97|4426.97|4433.76|4433.76|4425.32|4425.32|0
1623394800000|2021-06-11 07:00:00|4435.03|4435.03|4431.56|4431.56|4439.34|4439.34|4428.33|4428.33|0
1623398400000|2021-06-11 08:00:00|4431.86|4431.86|4427.93|4427.93|4435.24|4435.24|4425.02|4425.02|0
1623402000000|2021-06-11 09:00:00|4428.11|4428.11|4425.6|4425.6|4428.5|4428.5|4421.22|4421.22|0
1623405600000|2021-06-11 10:00:00|4425.71|4425.71|4434.03|4434.03|4436.25|4436.25|4424.9|4424.9|0
1623409200000|2021-06-11 11:00:00|4433.73|4433.73|4433.54|4433.54|4436.06|4436.06|4427.17|4427.17|0
1623412800000|2021-06-11 12:00:00|4434.14|4434.14|4434.63|4434.63|4437.59|4437.59|4430.59|4430.59|0
1623416400000|2021-06-11 13:00:00|4434.93|4434.93|4432.63|4432.63|4437.25|4437.25|4428.98|4428.98|0
1623420000000|2021-06-11 14:00:00|4433.11|4433.11|4432.42|4432.42|4437.46|4437.46|4430.93|4430.93|0
1623423600000|2021-06-11 15:00:00|4432.27|4432.27|4439.38|4439.38|4439.99|4439.99|4431.14|4431.14|0
1623654000000|2021-06-14 07:00:00|4470.02|4470.02|4449.35|4449.35|4471.4|4471.4|4449.31|4449.31|0
1623657600000|2021-06-14 08:00:00|4449.5|4449.5|4450.51|4450.51|4454.27|4454.27|4443.2|4443.2|0
1623661200000|2021-06-14 09:00:00|4450.47|4450.47|4452.65|4452.65|4458.96|4458.96|4448.99|4448.99|0
1623664800000|2021-06-14 10:00:00|4452.56|4452.56|4447.01|4447.01|4459.01|4459.01|4447.01|4447.01|0
1623668400000|2021-06-14 11:00:00|4446.99|4446.99|4445.88|4445.88|4449.95|4449.95|4443.81|4443.81|0
1623672000000|2021-06-14 12:00:00|4445.28|4445.28|4440.79|4440.79|4447.93|4447.93|4439.94|4439.94|0
1623675600000|2021-06-14 13:00:00|4440.75|4440.75|4443.1|4443.1|4444.12|4444.12|4436.44|4436.44|0
1623679200000|2021-06-14 14:00:00|4443.12|4443.12|4462.28|4462.28|4462.28|4462.28|4441.23|4441.23|0
1623682800000|2021-06-14 15:00:00|4462.34|4462.34|4458.77|4458.77|4462.61|4462.61|4458.07|4458.07|0
1623740400000|2021-06-15 07:00:00|4482.73|4482.73|4486.92|4486.92|4498.6|4498.6|4481.52|4481.52|0
1623744000000|2021-06-15 08:00:00|4487.22|4487.22|4496.21|4496.21|4497.41|4497.41|4478.91|4478.91|0
1623747600000|2021-06-15 09:00:00|4496.51|4496.51|4498|4498|4506.78|4506.78|4495.11|4495.11|0
1623751200000|2021-06-15 10:00:00|4498.05|4498.05|4499.18|4499.18|4499.95|4499.95|4493.22|4493.22|0
1623754800000|2021-06-15 11:00:00|4499.14|4499.14|4509.77|4509.77|4512.31|4512.31|4492.57|4492.57|0
1623758400000|2021-06-15 12:00:00|4510.07|4510.07|4501.44|4501.44|4510.15|4510.15|4500.43|4500.43|0
1623762000000|2021-06-15 13:00:00|4501.29|4501.29|4501.96|4501.96|4507.56|4507.56|4496.85|4496.85|0
1623765600000|2021-06-15 14:00:00|4502.26|4502.26|4490.88|4490.88|4503.51|4503.51|4489.83|4489.83|0
1623769200000|2021-06-15 15:00:00|4490.79|4490.79|4484.47|4484.47|4490.79|4490.79|4481.18|4481.18|0
1623826800000|2021-06-16 07:00:00|4509.48|4509.48|4504.1|4504.1|4512.07|4512.07|4500.52|4500.52|0
1623830400000|2021-06-16 08:00:00|4503.8|4503.8|4517.55|4517.55|4519.99|4519.99|4502.09|4502.09|0
1623834000000|2021-06-16 09:00:00|4517.25|4517.25|4517.19|4517.19|4521.83|4521.83|4512.85|4512.85|0
1623837600000|2021-06-16 10:00:00|4517.1|4517.1|4519.27|4519.27|4528.22|4528.22|4515.39|4515.39|0
1623841200000|2021-06-16 11:00:00|4519.12|4519.12|4518.22|4518.22|4520.42|4520.42|4514.7|4514.7|0
1623844800000|2021-06-16 12:00:00|4517.62|4517.62|4521.33|4521.33|4522.16|4522.16|4514.51|4514.51|0
1623848400000|2021-06-16 13:00:00|4521.63|4521.63|4527.42|4527.42|4530.1|4530.1|4519.95|4519.95|0
1623852000000|2021-06-16 14:00:00|4528.17|4528.17|4516.06|4516.06|4528.32|4528.32|4508.43|4508.43|0
1623855600000|2021-06-16 15:00:00|4516.36|4516.36|4504.44|4504.44|4516.73|4516.73|4501.52|4501.52|0
1623913200000|2021-06-17 07:00:00|4471.46|4471.46|4471.49|4471.49|4479.04|4479.04|4461.65|4461.65|0
1623916800000|2021-06-17 08:00:00|4471.79|4471.79|4452.91|4452.91|4471.79|4471.79|4452.61|4452.61|0
1623920400000|2021-06-17 09:00:00|4452.76|4452.76|4451.75|4451.75|4453.89|4453.89|4441.97|4441.97|0
1623924000000|2021-06-17 10:00:00|4451.69|4451.69|4454.33|4454.33|4458.14|4458.14|4450.05|4450.05|0
1623927600000|2021-06-17 11:00:00|4454.03|4454.03|4462.66|4462.66|4473.5|4473.5|4453.24|4453.24|0
1623931200000|2021-06-17 12:00:00|4462.81|4462.81|4469.53|4469.53|4469.53|4469.53|4458.71|4458.71|0
1623934800000|2021-06-17 13:00:00|4468.63|4468.63|4482.06|4482.06|4483.76|4483.76|4467.91|4467.91|0
1623938400000|2021-06-17 14:00:00|4481.76|4481.76|4504.85|4504.85|4505.15|4505.15|4481.69|4481.69|0
1623942000000|2021-06-17 15:00:00|4504.82|4504.82|4504.68|4504.68|4507.04|4507.04|4501.31|4501.31|0
1623999600000|2021-06-18 07:00:00|4492.31|4492.31|4461.07|4461.07|4499.92|4499.92|4461.07|4461.07|0
1624003200000|2021-06-18 08:00:00|4460.77|4460.77|4469.04|4469.04|4473.13|4473.13|4454.96|4454.96|0
1624006800000|2021-06-18 09:00:00|4469.34|4469.34|4463.18|4463.18|4472.39|4472.39|4456.97|4456.97|0
1624010400000|2021-06-18 10:00:00|4462.26|4462.26|4442.76|4442.76|4462.66|4462.66|4440.04|4440.04|0
1624014000000|2021-06-18 11:00:00|4442.53|4442.53|4437.51|4437.51|4442.66|4442.66|4433.97|4433.97|0
1624017600000|2021-06-18 12:00:00|4437.18|4437.18|4427.81|4427.81|4437.18|4437.18|4422.18|4422.18|0
1624021200000|2021-06-18 13:00:00|4428.11|4428.11|4425.37|4425.37|4433.07|4433.07|4416.34|4416.34|0
1624024800000|2021-06-18 14:00:00|4425.67|4425.67|4422.7|4422.7|4430.25|4430.25|4407.6|4407.6|0
1624028400000|2021-06-18 15:00:00|4422.85|4422.85|4411.86|4411.86|4423.51|4423.51|4411.53|4411.53|0
1624258800000|2021-06-21 07:00:00|4485.58|4485.58|4513.75|4513.75|4514.66|4514.66|4484.44|4484.44|0
1624262400000|2021-06-21 08:00:00|4513.31|4513.31|4500.99|4500.99|4513.98|4513.98|4490.42|4490.42|0
1624266000000|2021-06-21 09:00:00|4500.39|4500.39|4493.49|4493.49|4513.62|4513.62|4490.99|4490.99|0
1624269600000|2021-06-21 10:00:00|4493.93|4493.93|4474.26|4474.26|4494.7|4494.7|4472.71|4472.71|0
1624273200000|2021-06-21 11:00:00|4474.11|4474.11|4481.15|4481.15|4482.56|4482.56|4469.44|4469.44|0
1624276800000|2021-06-21 12:00:00|4481.3|4481.3|4469.4|4469.4|4490.07|4490.07|4468.39|4468.39|0
1624280400000|2021-06-21 13:00:00|4469.22|4469.22|4462.92|4462.92|4473.26|4473.26|4458.34|4458.34|0
1624284000000|2021-06-21 14:00:00|4462.88|4462.88|4478.57|4478.57|4479.12|4479.12|4462.5|4462.5|0
1624287600000|2021-06-21 15:00:00|4478.26|4478.26|4479.8|4479.8|4482.45|4482.45|4475.9|4475.9|0
1624345200000|2021-06-22 07:00:00|4489.1|4489.1|4476.06|4476.06|4489.1|4489.1|4473.58|4473.58|0
1624348800000|2021-06-22 08:00:00|4476|4476|4483.36|4483.36|4491.71|4491.71|4473.98|4473.98|0
1624352400000|2021-06-22 09:00:00|4483.75|4483.75|4492.21|4492.21|4497.2|4497.2|4483.46|4483.46|0
1624356000000|2021-06-22 10:00:00|4491.61|4491.61|4498.18|4498.18|4503.94|4503.94|4491|4491|0
1624359600000|2021-06-22 11:00:00|4500.13|4500.13|4498.51|4498.51|4501.57|4501.57|4493|4493|0
1624363200000|2021-06-22 12:00:00|4499.72|4499.72|4494.11|4494.11|4504.04|4504.04|4494.11|4494.11|0
1624366800000|2021-06-22 13:00:00|4493.51|4493.51|4495.31|4495.31|4505.57|4505.57|4492.16|4492.16|0
1624370400000|2021-06-22 14:00:00|4495.25|4495.25|4487.77|4487.77|4497.5|4497.5|4485.06|4485.06|0
1624374000000|2021-06-22 15:00:00|4487.91|4487.91|4494.09|4494.09|4495.75|4495.75|4485.24|4485.24|0
1624431600000|2021-06-23 07:00:00|4470.32|4470.32|4476.6|4476.6|4481.46|4481.46|4464.84|4464.84|0
1624435200000|2021-06-23 08:00:00|4476.43|4476.43|4482.94|4482.94|4486.63|4486.63|4472.98|4472.98|0
1624438800000|2021-06-23 09:00:00|4483.85|4483.85|4487.09|4487.09|4490.76|4490.76|4474.68|4474.68|0
1624442400000|2021-06-23 10:00:00|4487.39|4487.39|4488.73|4488.73|4501.97|4501.97|4486.35|4486.35|0
1624446000000|2021-06-23 11:00:00|4488.43|4488.43|4489.73|4489.73|4494.55|4494.55|4486.46|4486.46|0
1624449600000|2021-06-23 12:00:00|4488.82|4488.82|4490.06|4490.06|4492.84|4492.84|4486.62|4486.62|0
1624453200000|2021-06-23 13:00:00|4490.02|4490.02|4469.58|4469.58|4495.32|4495.32|4467.07|4467.07|0
1624456800000|2021-06-23 14:00:00|4469.53|4469.53|4459.76|4459.76|4470.79|4470.79|4458.37|4458.37|0
1624460400000|2021-06-23 15:00:00|4459.72|4459.72|4453.09|4453.09|4459.78|4459.78|4450.7|4450.7|0
1624518000000|2021-06-24 07:00:00|4470.45|4470.45|4463.64|4463.64|4477.82|4477.82|4462.19|4462.19|0
1624521600000|2021-06-24 08:00:00|4463.33|4463.33|4451.68|4451.68|4468.85|4468.85|4446.89|4446.89|0
1624525200000|2021-06-24 09:00:00|4451.79|4451.79|4461.22|4461.22|4463.66|4463.66|4449.61|4449.61|0
1624528800000|2021-06-24 10:00:00|4461.19|4461.19|4465.68|4465.68|4465.68|4465.68|4455.8|4455.8|0
1624532400000|2021-06-24 11:00:00|4465.77|4465.77|4472.27|4472.27|4483.01|4483.01|4464.02|4464.02|0
1624536000000|2021-06-24 12:00:00|4472.32|4472.32|4457.6|4457.6|4476.1|4476.1|4457.45|4457.45|0
1624539600000|2021-06-24 13:00:00|4457.45|4457.45|4465.07|4465.07|4470.3|4470.3|4457|4457|0
1624543200000|2021-06-24 14:00:00|4465.37|4465.37|4455.97|4455.97|4466.39|4466.39|4451.09|4451.09|0
1624546800000|2021-06-24 15:00:00|4455.67|4455.67|4448.04|4448.04|4455.67|4455.67|4445.5|4445.5|0
1624604400000|2021-06-25 07:00:00|4440.88|4440.88|4436.65|4436.65|4441.78|4441.78|4429.34|4429.34|0
1624608000000|2021-06-25 08:00:00|4436.91|4436.91|4428.11|4428.11|4438.26|4438.26|4427.81|4427.81|0
1624611600000|2021-06-25 09:00:00|4428.41|4428.41|4425.62|4425.62|4431.71|4431.71|4420.02|4420.02|0
1624615200000|2021-06-25 10:00:00|4425.93|4425.93|4427.57|4427.57|4431.55|4431.55|4421.39|4421.39|0
1624618800000|2021-06-25 11:00:00|4427.88|4427.88|4431.68|4431.68|4432.87|4432.87|4426.81|4426.81|0
1624622400000|2021-06-25 12:00:00|4431.53|4431.53|4443.99|4443.99|4444.34|4444.34|4430.99|4430.99|0
1624626000000|2021-06-25 13:00:00|4444.08|4444.08|4433.71|4433.71|4445.23|4445.23|4430.41|4430.41|0
1624629600000|2021-06-25 14:00:00|4434.41|4434.41|4437.43|4437.43|4440.06|4440.06|4431.38|4431.38|0
1624633200000|2021-06-25 15:00:00|4437.34|4437.34|4444.82|4444.82|4447.41|4447.41|4434.45|4434.45|0
1624863600000|2021-06-28 07:00:00|4450.71|4450.71|4449.1|4449.1|4454.54|4454.54|4437.54|4437.54|0
1624867200000|2021-06-28 08:00:00|4448.69|4448.69|4453.03|4453.03|4457.29|4457.29|4443.65|4443.65|0
1624870800000|2021-06-28 09:00:00|4452.73|4452.73|4446.8|4446.8|4458.53|4458.53|4445.98|4445.98|0
1624874400000|2021-06-28 10:00:00|4446.71|4446.71|4444.25|4444.25|4446.71|4446.71|4434.94|4434.94|0
1624878000000|2021-06-28 11:00:00|4444.69|4444.69|4453.94|4453.94|4453.94|4453.94|4443.28|4443.28|0
1624881600000|2021-06-28 12:00:00|4453.79|4453.79|4450.22|4450.22|4453.79|4453.79|4446.24|4446.24|0
1624885200000|2021-06-28 13:00:00|4450.24|4450.24|4452.98|4452.98|4459.15|4459.15|4448.02|4448.02|0
1624888800000|2021-06-28 14:00:00|4452.81|4452.81|4467.08|4467.08|4468.76|4468.76|4450.23|4450.23|0
1624892400000|2021-06-28 15:00:00|4466.78|4466.78|4460.77|4460.77|4472.04|4472.04|4460.51|4460.51|0
1624950000000|2021-06-29 07:00:00|4469.77|4469.77|4464.22|4464.22|4472.89|4472.89|4457.57|4457.57|0
1624953600000|2021-06-29 08:00:00|4464.51|4464.51|4464.85|4464.85|4471.79|4471.79|4460.88|4460.88|0
1624957200000|2021-06-29 09:00:00|4464.96|4464.96|4460.37|4460.37|4472.05|4472.05|4455.22|4455.22|0
1624960800000|2021-06-29 10:00:00|4460.25|4460.25|4464.5|4464.5|4466.12|4466.12|4455.34|4455.34|0
1624964400000|2021-06-29 11:00:00|4466.83|4466.83|4471.16|4471.16|4471.85|4471.85|4464.87|4464.87|0
1624968000000|2021-06-29 12:00:00|4470.56|4470.56|4479.62|4479.62|4481.51|4481.51|4469.9|4469.9|0
1624971600000|2021-06-29 13:00:00|4479.32|4479.32|4473.09|4473.09|4479.41|4479.41|4468.16|4468.16|0
1624975200000|2021-06-29 14:00:00|4472.64|4472.64|4473.48|4473.48|4478.02|4478.02|4465.89|4465.89|0
1624978800000|2021-06-29 15:00:00|4473.93|4473.93|4464.53|4464.53|4473.93|4473.93|4462.44|4462.44|0
1625036400000|2021-06-30 07:00:00|4461.51|4461.51|4465.33|4465.33|4465.47|4465.47|4449.96|4449.96|0
1625040000000|2021-06-30 08:00:00|4465.63|4465.63|4434.65|4434.65|4467.11|4467.11|4433.23|4433.23|0
1625043600000|2021-06-30 09:00:00|4434.35|4434.35|4435.12|4435.12|4438.72|4438.72|4422.45|4422.45|0
1625047200000|2021-06-30 10:00:00|4435.06|4435.06|4432.49|4432.49|4441.87|4441.87|4430.53|4430.53|0
1625050800000|2021-06-30 11:00:00|4433.1|4433.1|4448.05|4448.05|4448.05|4448.05|4432.39|4432.39|0
1625054400000|2021-06-30 12:00:00|4448.23|4448.23|4451.95|4451.95|4452.24|4452.24|4443.73|4443.73|0
1625058000000|2021-06-30 13:00:00|4451.34|4451.34|4451.65|4451.65|4462.34|4462.34|4437.49|4437.49|0
1625061600000|2021-06-30 14:00:00|4451.95|4451.95|4440.18|4440.18|4455.27|4455.27|4437.91|4437.91|0
1625065200000|2021-06-30 15:00:00|4439.88|4439.88|4445.93|4445.93|4446.54|4446.54|4433.16|4433.16|0
1625122800000|2021-07-01 07:00:00|4444.67|4444.67|4456.34|4456.34|4463.69|4463.69|4444.67|4444.67|0
1625126400000|2021-07-01 08:00:00|4456.18|4456.18|4454.46|4454.46|4461.91|4461.91|4451.91|4451.91|0
1625130000000|2021-07-01 09:00:00|4455.06|4455.06|4447.83|4447.83|4455.99|4455.99|4441.31|4441.31|0
1625133600000|2021-07-01 10:00:00|4447.81|4447.81|4425|4425|4449.78|4449.78|4424.23|4424.23|0
1625137200000|2021-07-01 11:00:00|4424.48|4424.48|4437.82|4437.82|4439.08|4439.08|4419.75|4419.75|0
1625140800000|2021-07-01 12:00:00|4437.96|4437.96|4433.54|4433.54|4443.08|4443.08|4433.54|4433.54|0
1625144400000|2021-07-01 13:00:00|4433.24|4433.24|4442.29|4442.29|4443.92|4443.92|4432.1|4432.1|0
1625148000000|2021-07-01 14:00:00|4441.98|4441.98|4450.88|4450.88|4454.66|4454.66|4441.98|4441.98|0
1625151600000|2021-07-01 15:00:00|4450.85|4450.85|4454.22|4454.22|4454.75|4454.75|4447.67|4447.67|0
1625209200000|2021-07-02 07:00:00|4467.64|4467.64|4478.69|4478.69|4481.88|4481.88|4467.64|4467.64|0
1625212800000|2021-07-02 08:00:00|4478.99|4478.99|4464.87|4464.87|4482.04|4482.04|4461.99|4461.99|0
1625216400000|2021-07-02 09:00:00|4464.9|4464.9|4459.13|4459.13|4467.14|4467.14|4457.49|4457.49|0
1625220000000|2021-07-02 10:00:00|4459.02|4459.02|4459.36|4459.36|4463.13|4463.13|4450.95|4450.95|0
1625223600000|2021-07-02 11:00:00|4459.51|4459.51|4454.05|4454.05|4460.12|4460.12|4450.41|4450.41|0
1625227200000|2021-07-02 12:00:00|4453.44|4453.44|4451.18|4451.18|4453.98|4453.98|4446.81|4446.81|0
1625230800000|2021-07-02 13:00:00|4451.08|4451.08|4455.52|4455.52|4459.4|4459.4|4448.17|4448.17|0
1625234400000|2021-07-02 14:00:00|4455.22|4455.22|4459.13|4459.13|4460.01|4460.01|4448.04|4448.04|0
1625238000000|2021-07-02 15:00:00|4458.82|4458.82|4454.67|4454.67|4459.23|4459.23|4449.85|4449.85|0
1625468400000|2021-07-05 07:00:00|4463.92|4463.92|4461.71|4461.71|4472.01|4472.01|4454.29|4454.29|0
1625472000000|2021-07-05 08:00:00|4461.66|4461.66|4464.98|4464.98|4475.01|4475.01|4457.91|4457.91|0
1625475600000|2021-07-05 09:00:00|4465.27|4465.27|4466.43|4466.43|4467.27|4467.27|4459.3|4459.3|0
1625479200000|2021-07-05 10:00:00|4466.73|4466.73|4468.68|4468.68|4468.68|4468.68|4461.77|4461.77|0
1625482800000|2021-07-05 11:00:00|4468.99|4468.99|4479.88|4479.88|4481.68|4481.68|4467.53|4467.53|0
1625486400000|2021-07-05 12:00:00|4479.97|4479.97|4483.37|4483.37|4485.81|4485.81|4478.28|4478.28|0
1625490000000|2021-07-05 13:00:00|4483.67|4483.67|4481.55|4481.55|4485.71|4485.71|4473.68|4473.68|0
1625493600000|2021-07-05 14:00:00|4481.64|4481.64|4493.28|4493.28|4493.28|4493.28|4480.55|4480.55|0
1625497200000|2021-07-05 15:00:00|4493.19|4493.19|4493.14|4493.14|4497.43|4497.43|4491.5|4491.5|0
1625554800000|2021-07-06 07:00:00|4491.18|4491.18|4501.71|4501.71|4508.12|4508.12|4489.02|4489.02|0
1625558400000|2021-07-06 08:00:00|4500.81|4500.81|4499.91|4499.91|4508.42|4508.42|4496.57|4496.57|0
1625562000000|2021-07-06 09:00:00|4499.86|4499.86|4502.63|4502.63|4505.2|4505.2|4495.61|4495.61|0
1625565600000|2021-07-06 10:00:00|4502.68|4502.68|4506.75|4506.75|4507.48|4507.48|4500.74|4500.74|0
1625569200000|2021-07-06 11:00:00|4506.8|4506.8|4498.68|4498.68|4506.8|4506.8|4494.55|4494.55|0
1625572800000|2021-07-06 12:00:00|4498.62|4498.62|4503.43|4503.43|4504.18|4504.18|4489.62|4489.62|0
1625576400000|2021-07-06 13:00:00|4503.13|4503.13|4507.49|4507.49|4511.53|4511.53|4500.78|4500.78|0
1625580000000|2021-07-06 14:00:00|4507.79|4507.79|4494.12|4494.12|4514.24|4514.24|4490.34|4490.34|0
1625583600000|2021-07-06 15:00:00|4493.82|4493.82|4498.63|4498.63|4498.85|4498.85|4488.07|4488.07|0
1625641200000|2021-07-07 07:00:00|4493.63|4493.63|4505.38|4505.38|4506.11|4506.11|4493.08|4493.08|0
1625644800000|2021-07-07 08:00:00|4505.34|4505.34|4514.61|4514.61|4518.34|4518.34|4504.96|4504.96|0
1625648400000|2021-07-07 09:00:00|4514.91|4514.91|4524.58|4524.58|4525.51|4525.51|4514.45|4514.45|0
1625652000000|2021-07-07 10:00:00|4524.53|4524.53|4524.9|4524.9|4531.51|4531.51|4516.27|4516.27|0
1625655600000|2021-07-07 11:00:00|4524.79|4524.79|4521.7|4521.7|4525.37|4525.37|4517.46|4517.46|0
1625659200000|2021-07-07 12:00:00|4521.74|4521.74|4529.28|4529.28|4530.5|4530.5|4515.37|4515.37|0
1625662800000|2021-07-07 13:00:00|4529.88|4529.88|4545.26|4545.26|4546.16|4546.16|4528.79|4528.79|0
1625666400000|2021-07-07 14:00:00|4545.21|4545.21|4573.57|4573.57|4580.75|4580.75|4545.21|4545.21|0
1625670000000|2021-07-07 15:00:00|4573.46|4573.46|4578.51|4578.51|4581.35|4581.35|4571.27|4571.27|0
1625727600000|2021-07-08 07:00:00|4562.33|4562.33|4556.97|4556.97|4569.46|4569.46|4546.06|4546.06|0
1625731200000|2021-07-08 08:00:00|4556.66|4556.66|4535.61|4535.61|4558.98|4558.98|4535.61|4535.61|0
1625734800000|2021-07-08 09:00:00|4535.76|4535.76|4545.54|4545.54|4546.75|4546.75|4531.53|4531.53|0
1625738400000|2021-07-08 10:00:00|4545.45|4545.45|4533.25|4533.25|4546.22|4546.22|4528.71|4528.71|0
1625742000000|2021-07-08 11:00:00|4533.31|4533.31|4521.25|4521.25|4535.35|4535.35|4517.45|4517.45|0
1625745600000|2021-07-08 12:00:00|4521.36|4521.36|4531.45|4531.45|4532.81|4532.81|4513.85|4513.85|0
1625749200000|2021-07-08 13:00:00|4531.31|4531.31|4529.49|4529.49|4532.29|4532.29|4514.29|4514.29|0
1625752800000|2021-07-08 14:00:00|4529.19|4529.19|4494.06|4494.06|4530.58|4530.58|4491.54|4491.54|0
1625756400000|2021-07-08 15:00:00|4493.93|4493.93|4508.55|4508.55|4512.12|4512.12|4490.89|4490.89|0
1625814000000|2021-07-09 07:00:00|4527.68|4527.68|4528.7|4528.7|4538.45|4538.45|4512.24|4512.24|0
1625817600000|2021-07-09 08:00:00|4528.32|4528.32|4516.01|4516.01|4531.21|4531.21|4512.49|4512.49|0
1625821200000|2021-07-09 09:00:00|4516.06|4516.06|4497.93|4497.93|4519.22|4519.22|4496.77|4496.77|0
1625824800000|2021-07-09 10:00:00|4497.75|4497.75|4501|4501|4507.12|4507.12|4492.48|4492.48|0
1625828400000|2021-07-09 11:00:00|4501.22|4501.22|4507.46|4507.46|4509.46|4509.46|4498.92|4498.92|0
1625832000000|2021-07-09 12:00:00|4507.76|4507.76|4497.3|4497.3|4509.35|4509.35|4494.11|4494.11|0
1625835600000|2021-07-09 13:00:00|4497.9|4497.9|4501.23|4501.23|4506.44|4506.44|4491.18|4491.18|0
1625839200000|2021-07-09 14:00:00|4502.14|4502.14|4506.57|4506.57|4507.16|4507.16|4496.92|4496.92|0
1625842800000|2021-07-09 15:00:00|4506.26|4506.26|4509.64|4509.64|4509.64|4509.64|4502.24|4502.24|0
1626073200000|2021-07-12 07:00:00|4514|4514|4508.18|4508.18|4516.88|4516.88|4504.63|4504.63|0
1626076800000|2021-07-12 08:00:00|4508.1|4508.1|4518.24|4518.24|4519.89|4519.89|4506.88|4506.88|0
1626080400000|2021-07-12 09:00:00|4518.68|4518.68|4512.72|4512.72|4524.64|4524.64|4511.77|4511.77|0
1626084000000|2021-07-12 10:00:00|4512.89|4512.89|4506.34|4506.34|4518.21|4518.21|4504.58|4504.58|0
1626087600000|2021-07-12 11:00:00|4506.64|4506.64|4512.48|4512.48|4519.07|4519.07|4505.31|4505.31|0
1626091200000|2021-07-12 12:00:00|4512.43|4512.43|4514.35|4514.35|4514.35|4514.35|4507.32|4507.32|0
1626094800000|2021-07-12 13:00:00|4514.23|4514.23|4518.79|4518.79|4522.46|4522.46|4514.23|4514.23|0
1626098400000|2021-07-12 14:00:00|4518.64|4518.64|4521.47|4521.47|4527.55|4527.55|4515.19|4515.19|0
1626102000000|2021-07-12 15:00:00|4521.77|4521.77|4523.79|4523.79|4525.76|4525.76|4520.2|4520.2|0
1626159600000|2021-07-13 07:00:00|4521.3|4521.3|4510.85|4510.85|4521.67|4521.67|4510.51|4510.51|0
1626163200000|2021-07-13 08:00:00|4511|4511|4507.42|4507.42|4518.6|4518.6|4503.6|4503.6|0
1626166800000|2021-07-13 09:00:00|4507.12|4507.12|4514.94|4514.94|4514.97|4514.97|4505.18|4505.18|0
1626170400000|2021-07-13 10:00:00|4514.33|4514.33|4508.12|4508.12|4515.69|4515.69|4502.15|4502.15|0
1626174000000|2021-07-13 11:00:00|4508.08|4508.08|4511.49|4511.49|4514.66|4514.66|4507.34|4507.34|0
1626177600000|2021-07-13 12:00:00|4511.43|4511.43|4512.89|4512.89|4517.91|4517.91|4507.97|4507.97|0
1626181200000|2021-07-13 13:00:00|4512.94|4512.94|4522.66|4522.66|4526.9|4526.9|4511.15|4511.15|0
1626184800000|2021-07-13 14:00:00|4522.63|4522.63|4523.94|4523.94|4529.77|4529.77|4520.16|4520.16|0
1626188400000|2021-07-13 15:00:00|4523.96|4523.96|4532.04|4532.04|4532.99|4532.99|4523.96|4523.96|0
1626246000000|2021-07-14 07:00:00|4510.26|4510.26|4501.3|4501.3|4511.67|4511.67|4493.31|4493.31|0
1626249600000|2021-07-14 08:00:00|4501.6|4501.6|4495.15|4495.15|4502.99|4502.99|4492.79|4492.79|0
1626253200000|2021-07-14 09:00:00|4495.03|4495.03|4496.26|4496.26|4499.5|4499.5|4490.78|4490.78|0
1626256800000|2021-07-14 10:00:00|4496.21|4496.21|4483.26|4483.26|4496.21|4496.21|4482.28|4482.28|0
1626260400000|2021-07-14 11:00:00|4482.95|4482.95|4491.36|4491.36|4492.64|4492.64|4479.79|4479.79|0
1626264000000|2021-07-14 12:00:00|4491.38|4491.38|4479.41|4479.41|4491.45|4491.45|4475.69|4475.69|0
1626267600000|2021-07-14 13:00:00|4479.26|4479.26|4481.24|4481.24|4483.95|4483.95|4471.41|4471.41|0
1626271200000|2021-07-14 14:00:00|4481.21|4481.21|4498.75|4498.75|4501.35|4501.35|4479.83|4479.83|0
1626274800000|2021-07-14 15:00:00|4498.8|4498.8|4504.53|4504.53|4505.75|4505.75|4496|4496|0
1626332400000|2021-07-15 07:00:00|4494.68|4494.68|4514.71|4514.71|4518.02|4518.02|4494.1|4494.1|0
1626336000000|2021-07-15 08:00:00|4514.76|4514.76|4518.52|4518.52|4523.5|4523.5|4512.62|4512.62|0
1626339600000|2021-07-15 09:00:00|4518.22|4518.22|4514.21|4514.21|4520.63|4520.63|4507.45|4507.45|0
1626343200000|2021-07-15 10:00:00|4514.26|4514.26|4497.33|4497.33|4515.09|4515.09|4488.86|4488.86|0
1626346800000|2021-07-15 11:00:00|4497.03|4497.03|4488.61|4488.61|4497.7|4497.7|4488.11|4488.11|0
1626350400000|2021-07-15 12:00:00|4488.63|4488.63|4493.78|4493.78|4496.58|4496.58|4488.33|4488.33|0
1626354000000|2021-07-15 13:00:00|4493.61|4493.61|4488.72|4488.72|4494.66|4494.66|4483.3|4483.3|0
1626357600000|2021-07-15 14:00:00|4489.02|4489.02|4473.95|4473.95|4494.72|4494.72|4469.86|4469.86|0
1626361200000|2021-07-15 15:00:00|4473.56|4473.56|4472.37|4472.37|4473.59|4473.59|4463.7|4463.7|0
1626418800000|2021-07-16 07:00:00|4503.56|4503.56|4513.68|4513.68|4520.51|4520.51|4501.59|4501.59|0
1626422400000|2021-07-16 08:00:00|4513.98|4513.98|4501.45|4501.45|4518.12|4518.12|4497.64|4497.64|0
1626426000000|2021-07-16 09:00:00|4501.3|4501.3|4509.32|4509.32|4512.85|4512.85|4498.52|4498.52|0
1626429600000|2021-07-16 10:00:00|4508.71|4508.71|4508.82|4508.82|4514.36|4514.36|4500.94|4500.94|0
1626433200000|2021-07-16 11:00:00|4508.76|4508.76|4509.79|4509.79|4512.82|4512.82|4506.86|4506.86|0
1626436800000|2021-07-16 12:00:00|4509.85|4509.85|4516.38|4516.38|4518.7|4518.7|4509.25|4509.25|0
1626440400000|2021-07-16 13:00:00|4516.08|4516.08|4522.68|4522.68|4522.68|4522.68|4511.4|4511.4|0
1626444000000|2021-07-16 14:00:00|4522.38|4522.38|4524.09|4524.09|4529.32|4529.32|4510.28|4510.28|0
1626447600000|2021-07-16 15:00:00|4524.18|4524.18|4531.21|4531.21|4531.21|4531.21|4522.24|4522.24|0
1626678000000|2021-07-19 07:00:00|4507.34|4507.34|4514.92|4514.92|4518.48|4518.48|4506.57|4506.57|0
1626681600000|2021-07-19 08:00:00|4515.53|4515.53|4493.55|4493.55|4531.87|4531.87|4489|4489|0
1626685200000|2021-07-19 09:00:00|4492.94|4492.94|4490.78|4490.78|4494.79|4494.79|4483.74|4483.74|0
1626688800000|2021-07-19 10:00:00|4490.95|4490.95|4493.46|4493.46|4496.33|4496.33|4478.28|4478.28|0
1626692400000|2021-07-19 11:00:00|4493.7|4493.7|4494.98|4494.98|4495.97|4495.97|4484.93|4484.93|0
1626696000000|2021-07-19 12:00:00|4495.28|4495.28|4502.21|4502.21|4507.93|4507.93|4489.69|4489.69|0
1626699600000|2021-07-19 13:00:00|4501.9|4501.9|4507.84|4507.84|4525.08|4525.08|4500.05|4500.05|0
1626703200000|2021-07-19 14:00:00|4508.14|4508.14|4511.16|4511.16|4517.35|4517.35|4497.05|4497.05|0
1626706800000|2021-07-19 15:00:00|4510.86|4510.86|4509.39|4509.39|4516.78|4516.78|4507.11|4507.11|0
1626764400000|2021-07-20 07:00:00|4543.76|4543.76|4537.05|4537.05|4550.2|4550.2|4535.24|4535.24|0
1626768000000|2021-07-20 08:00:00|4537.65|4537.65|4525.97|4525.97|4542.62|4542.62|4525.97|4525.97|0
1626771600000|2021-07-20 09:00:00|4525.67|4525.67|4530.23|4530.23|4533.74|4533.74|4520.49|4520.49|0
1626775200000|2021-07-20 10:00:00|4530.09|4530.09|4531.76|4531.76|4543.24|4543.24|4528.45|4528.45|0
1626778800000|2021-07-20 11:00:00|4532.37|4532.37|4523.17|4523.17|4532.51|4532.51|4520.69|4520.69|0
1626782400000|2021-07-20 12:00:00|4523.47|4523.47|4507.46|4507.46|4525.2|4525.2|4504.2|4504.2|0
1626786000000|2021-07-20 13:00:00|4507.37|4507.37|4506.86|4506.86|4510.4|4510.4|4495.39|4495.39|0
1626789600000|2021-07-20 14:00:00|4507|4507|4495.71|4495.71|4511.35|4511.35|4492.04|4492.04|0
1626793200000|2021-07-20 15:00:00|4495.69|4495.69|4477.83|4477.83|4504.65|4504.65|4477.83|4477.83|0
1626850800000|2021-07-21 07:00:00|4494.92|4494.92|4486.26|4486.26|4503.04|4503.04|4477.77|4477.77|0
1626854400000|2021-07-21 08:00:00|4486.41|4486.41|4481.95|4481.95|4498.3|4498.3|4481.95|4481.95|0
1626858000000|2021-07-21 09:00:00|4482.25|4482.25|4506.71|4506.71|4506.71|4506.71|4480.63|4480.63|0
1626861600000|2021-07-21 10:00:00|4506.11|4506.11|4509.33|4509.33|4515.91|4515.91|4502.23|4502.23|0
1626865200000|2021-07-21 11:00:00|4508.28|4508.28|4491.78|4491.78|4508.28|4508.28|4491.62|4491.62|0
1626868800000|2021-07-21 12:00:00|4492.08|4492.08|4499.75|4499.75|4503.67|4503.67|4490.31|4490.31|0
1626872400000|2021-07-21 13:00:00|4499.69|4499.69|4486.38|4486.38|4504.65|4504.65|4478.9|4478.9|0
1626876000000|2021-07-21 14:00:00|4485.49|4485.49|4488.59|4488.59|4491.94|4491.94|4482.49|4482.49|0
1626879600000|2021-07-21 15:00:00|4488.48|4488.48|4479.58|4479.58|4488.8|4488.8|4472.05|4472.05|0
1626937200000|2021-07-22 07:00:00|4367.4|4367.4|4346.54|4346.54|4371.79|4371.79|4338.71|4338.71|0
1626940800000|2021-07-22 08:00:00|4346.66|4346.66|4344.5|4344.5|4353.4|4353.4|4332.47|4332.47|0
1626944400000|2021-07-22 09:00:00|4344.19|4344.19|4319.4|4319.4|4344.19|4344.19|4315.86|4315.86|0
1626948000000|2021-07-22 10:00:00|4319.49|4319.49|4311.83|4311.83|4322.57|4322.57|4302.22|4302.22|0
1626951600000|2021-07-22 11:00:00|4311.99|4311.99|4315.68|4315.68|4326.03|4326.03|4306.58|4306.58|0
1626955200000|2021-07-22 12:00:00|4315.07|4315.07|4306.06|4306.06|4323.33|4323.33|4303.49|4303.49|0
1626958800000|2021-07-22 13:00:00|4304.47|4304.47|4301.64|4301.64|4313.17|4313.17|4290.56|4290.56|0
1626962400000|2021-07-22 14:00:00|4303.15|4303.15|4303.11|4303.11|4311.67|4311.67|4297.06|4297.06|0
1626966000000|2021-07-22 15:00:00|4302.81|4302.81|4303.91|4303.91|4308.68|4308.68|4301.6|4301.6|0
1627023600000|2021-07-23 07:00:00|4324.02|4324.02|4335.57|4335.57|4336.46|4336.46|4320.85|4320.85|0
1627027200000|2021-07-23 08:00:00|4335.66|4335.66|4334.15|4334.15|4344.03|4344.03|4330.45|4330.45|0
1627030800000|2021-07-23 09:00:00|4334.45|4334.45|4337.28|4337.28|4339.26|4339.26|4328.39|4328.39|0
1627034400000|2021-07-23 10:00:00|4337.51|4337.51|4353.44|4353.44|4353.94|4353.94|4335.71|4335.71|0
1627038000000|2021-07-23 11:00:00|4353.14|4353.14|4345.67|4345.67|4357.07|4357.07|4340.92|4340.92|0
1627041600000|2021-07-23 12:00:00|4345.37|4345.37|4338.69|4338.69|4345.82|4345.82|4334.67|4334.67|0
1627045200000|2021-07-23 13:00:00|4339.3|4339.3|4359.09|4359.09|4360.06|4360.06|4337.6|4337.6|0
1627048800000|2021-07-23 14:00:00|4358.79|4358.79|4374.02|4374.02|4375.57|4375.57|4358.79|4358.79|0
1627052400000|2021-07-23 15:00:00|4374.32|4374.32|4383.88|4383.88|4384.34|4384.34|4374.32|4374.32|0
1627282800000|2021-07-26 07:00:00|4355.65|4355.65|4352.55|4352.55|4360.38|4360.38|4348.66|4348.66|0
1627286400000|2021-07-26 08:00:00|4351.94|4351.94|4349.45|4349.45|4359.97|4359.97|4348.19|4348.19|0
1627290000000|2021-07-26 09:00:00|4349.4|4349.4|4336.72|4336.72|4350.75|4350.75|4331.98|4331.98|0
1627293600000|2021-07-26 10:00:00|4336.63|4336.63|4328.43|4328.43|4336.63|4336.63|4328.16|4328.16|0
1627297200000|2021-07-26 11:00:00|4328.73|4328.73|4322.64|4322.64|4330.36|4330.36|4319.56|4319.56|0
1627300800000|2021-07-26 12:00:00|4322.03|4322.03|4323.65|4323.65|4329.1|4329.1|4320.16|4320.16|0
1627304400000|2021-07-26 13:00:00|4323.5|4323.5|4325.64|4325.64|4329.07|4329.07|4316.35|4316.35|0
1627308000000|2021-07-26 14:00:00|4325.94|4325.94|4304.31|4304.31|4326.29|4326.29|4300.7|4300.7|0
1627311600000|2021-07-26 15:00:00|4304.61|4304.61|4304.83|4304.83|4305.28|4305.28|4299.28|4299.28|0
1627369200000|2021-07-27 07:00:00|4211.71|4211.71|4213.78|4213.78|4214.08|4214.08|4186.45|4186.45|0
1627372800000|2021-07-27 08:00:00|4213.49|4213.49|4215.74|4215.74|4231.63|4231.63|4197.5|4197.5|0
1627376400000|2021-07-27 09:00:00|4216.05|4216.05|4231.29|4231.29|4233.51|4233.51|4209.4|4209.4|0
1627380000000|2021-07-27 10:00:00|4231.9|4231.9|4222.6|4222.6|4232.49|4232.49|4217.13|4217.13|0
1627383600000|2021-07-27 11:00:00|4222.69|4222.69|4228.27|4228.27|4230.19|4230.19|4222.13|4222.13|0
1627387200000|2021-07-27 12:00:00|4228.29|4228.29|4237.56|4237.56|4248.25|4248.25|4227.91|4227.91|0
1627390800000|2021-07-27 13:00:00|4237.5|4237.5|4256.55|4256.55|4257.54|4257.54|4237.5|4237.5|0
1627394400000|2021-07-27 14:00:00|4256.51|4256.51|4240.88|4240.88|4264.65|4264.65|4240.74|4240.74|0
1627398000000|2021-07-27 15:00:00|4241.18|4241.18|4248.62|4248.62|4248.62|4248.62|4239.47|4239.47|0
1627455600000|2021-07-28 07:00:00|4234.39|4234.39|4230.68|4230.68|4241.63|4241.63|4224.7|4224.7|0
1627459200000|2021-07-28 08:00:00|4230.38|4230.38|4226.36|4226.36|4233.19|4233.19|4223.74|4223.74|0
1627462800000|2021-07-28 09:00:00|4226.78|4226.78|4230.55|4230.55|4236.98|4236.98|4224.14|4224.14|0
1627466400000|2021-07-28 10:00:00|4230.64|4230.64|4230.52|4230.52|4233.28|4233.28|4224.87|4224.87|0
1627470000000|2021-07-28 11:00:00|4230.61|4230.61|4229.28|4229.28|4236.33|4236.33|4227.29|4227.29|0
1627473600000|2021-07-28 12:00:00|4228.84|4228.84|4230.52|4230.52|4235.92|4235.92|4224.3|4224.3|0
1627477200000|2021-07-28 13:00:00|4230.58|4230.58|4218.96|4218.96|4233.35|4233.35|4215.15|4215.15|0
1627480800000|2021-07-28 14:00:00|4218.35|4218.35|4221.35|4221.35|4233.51|4233.51|4214.8|4214.8|0
1627484400000|2021-07-28 15:00:00|4221.17|4221.17|4220.62|4220.62|4224.43|4224.43|4216.34|4216.34|0
1627542000000|2021-07-29 07:00:00|4228.79|4228.79|4219.86|4219.86|4231.7|4231.7|4213.86|4213.86|0
1627545600000|2021-07-29 08:00:00|4219.56|4219.56|4229.99|4229.99|4232.94|4232.94|4219.07|4219.07|0
1627549200000|2021-07-29 09:00:00|4230.29|4230.29|4219.92|4219.92|4230.58|4230.58|4219.51|4219.51|0
1627552800000|2021-07-29 10:00:00|4219.75|4219.75|4234.59|4234.59|4234.69|4234.69|4217.31|4217.31|0
1627556400000|2021-07-29 11:00:00|4234.68|4234.68|4232.44|4232.44|4237.49|4237.49|4231.63|4231.63|0
1627560000000|2021-07-29 12:00:00|4232.73|4232.73|4243.01|4243.01|4246|4246|4232.34|4232.34|0
1627563600000|2021-07-29 13:00:00|4242.99|4242.99|4252.86|4252.86|4254.68|4254.68|4238.06|4238.06|0
1627567200000|2021-07-29 14:00:00|4252.92|4252.92|4243.6|4243.6|4255.92|4255.92|4236.08|4236.08|0
1627570800000|2021-07-29 15:00:00|4243.55|4243.55|4254.36|4254.36|4255.91|4255.91|4243.55|4243.55|0
1627628400000|2021-07-30 07:00:00|4242.51|4242.51|4240.59|4240.59|4255.3|4255.3|4232.24|4232.24|0
1627632000000|2021-07-30 08:00:00|4240.65|4240.65|4239.62|4239.62|4252.33|4252.33|4238.75|4238.75|0
1627635600000|2021-07-30 09:00:00|4239.71|4239.71|4266.05|4266.05|4267.43|4267.43|4239.56|4239.56|0
1627639200000|2021-07-30 10:00:00|4266.65|4266.65|4264.59|4264.59|4269.48|4269.48|4258.08|4258.08|0
1627642800000|2021-07-30 11:00:00|4264.29|4264.29|4264.32|4264.32|4265.71|4265.71|4254.9|4254.9|0
1627646400000|2021-07-30 12:00:00|4264.27|4264.27|4269.35|4269.35|4273.82|4273.82|4259.06|4259.06|0
1627650000000|2021-07-30 13:00:00|4269.26|4269.26|4277.17|4277.17|4278.59|4278.59|4266.9|4266.9|0
1627653600000|2021-07-30 14:00:00|4277.02|4277.02|4273.88|4273.88|4281.74|4281.74|4271.04|4271.04|0
1627657200000|2021-07-30 15:00:00|4273.58|4273.58|4275.68|4275.68|4278.83|4278.83|4265.76|4265.76|0
1627887600000|2021-08-02 07:00:00|4290.89|4290.89|4277.72|4277.72|4292.64|4292.64|4272.92|4272.92|0
1627891200000|2021-08-02 08:00:00|4277.42|4277.42|4266.67|4266.67|4279.26|4279.26|4264.85|4264.85|0
1627894800000|2021-08-02 09:00:00|4266.73|4266.73|4268.86|4268.86|4269.8|4269.8|4263.06|4263.06|0
1627898400000|2021-08-02 10:00:00|4268.81|4268.81|4262.78|4262.78|4272.44|4272.44|4260.71|4260.71|0
1627902000000|2021-08-02 11:00:00|4262.48|4262.48|4265.04|4265.04|4271.4|4271.4|4260.45|4260.45|0
1627905600000|2021-08-02 12:00:00|4264.74|4264.74|4265.22|4265.22|4267.14|4267.14|4258.38|4258.38|0
1627909200000|2021-08-02 13:00:00|4265.52|4265.52|4248.27|4248.27|4272.28|4272.28|4247.71|4247.71|0
1627912800000|2021-08-02 14:00:00|4248.21|4248.21|4282.52|4282.52|4283.47|4283.47|4247.32|4247.32|0
1627916400000|2021-08-02 15:00:00|4282.35|4282.35|4289.52|4289.52|4292.33|4292.33|4279.99|4279.99|0
1627974000000|2021-08-03 07:00:00|4290.59|4290.59|4301.25|4301.25|4303.32|4303.32|4288.32|4288.32|0
1627977600000|2021-08-03 08:00:00|4301.21|4301.21|4311.71|4311.71|4312.14|4312.14|4297.91|4297.91|0
1627981200000|2021-08-03 09:00:00|4311.73|4311.73|4323.87|4323.87|4325.42|4325.42|4310.23|4310.23|0
1627984800000|2021-08-03 10:00:00|4323.81|4323.81|4301.67|4301.67|4328.93|4328.93|4301.63|4301.63|0
1627988400000|2021-08-03 11:00:00|4301.52|4301.52|4286.56|4286.56|4302.39|4302.39|4282.31|4282.31|0
1627992000000|2021-08-03 12:00:00|4286.26|4286.26|4285.28|4285.28|4289.85|4289.85|4278.74|4278.74|0
1627995600000|2021-08-03 13:00:00|4285.24|4285.24|4294.01|4294.01|4299.26|4299.26|4284|4284|0
1627999200000|2021-08-03 14:00:00|4293.86|4293.86|4300.18|4300.18|4300.36|4300.36|4289.98|4289.98|0
1628002800000|2021-08-03 15:00:00|4300.27|4300.27|4299.32|4299.32|4305.01|4305.01|4296.83|4296.83|0
1628060400000|2021-08-04 07:00:00|4312.51|4312.51|4300.56|4300.56|4312.75|4312.75|4297.97|4297.97|0
1628064000000|2021-08-04 08:00:00|4301.17|4301.17|4299.3|4299.3|4301.76|4301.76|4294.56|4294.56|0
1628067600000|2021-08-04 09:00:00|4299.61|4299.61|4316.04|4316.04|4316.04|4316.04|4299.58|4299.58|0
1628071200000|2021-08-04 10:00:00|4316.08|4316.08|4321.1|4321.1|4322.15|4322.15|4315.77|4315.77|0
1628074800000|2021-08-04 11:00:00|4320.62|4320.62|4312.63|4312.63|4321.94|4321.94|4312.33|4312.33|0
1628078400000|2021-08-04 12:00:00|4312.6|4312.6|4309.1|4309.1|4313.01|4313.01|4306.83|4306.83|0
1628082000000|2021-08-04 13:00:00|4309.08|4309.08|4309.78|4309.78|4314.26|4314.26|4302.56|4302.56|0
1628085600000|2021-08-04 14:00:00|4310.39|4310.39|4284.69|4284.69|4311.99|4311.99|4282.19|4282.19|0
1628089200000|2021-08-04 15:00:00|4284.99|4284.99|4280.43|4280.43|4288.36|4288.36|4280.43|4280.43|0
1628146800000|2021-08-05 07:00:00|4267.9|4267.9|4264.06|4264.06|4267.9|4267.9|4250.08|4250.08|0
1628150400000|2021-08-05 08:00:00|4264.03|4264.03|4262.74|4262.74|4268.41|4268.41|4259.74|4259.74|0
1628154000000|2021-08-05 09:00:00|4263.35|4263.35|4267.97|4267.97|4270.23|4270.23|4258.72|4258.72|0
1628157600000|2021-08-05 10:00:00|4267.66|4267.66|4260.75|4260.75|4270.57|4270.57|4259.87|4259.87|0
1628161200000|2021-08-05 11:00:00|4260.72|4260.72|4264.41|4264.41|4267.68|4267.68|4252.79|4252.79|0
1628164800000|2021-08-05 12:00:00|4264.72|4264.72|4267.46|4267.46|4270.72|4270.72|4264.27|4264.27|0
1628168400000|2021-08-05 13:00:00|4267.31|4267.31|4263.36|4263.36|4273.03|4273.03|4260.15|4260.15|0
1628172000000|2021-08-05 14:00:00|4263.31|4263.31|4254.42|4254.42|4264|4264|4251.01|4251.01|0
1628175600000|2021-08-05 15:00:00|4255.02|4255.02|4255.51|4255.51|4258.62|4258.62|4251.07|4251.07|0
1628233200000|2021-08-06 07:00:00|4248.18|4248.18|4252.51|4252.51|4255.65|4255.65|4243.94|4243.94|0
1628236800000|2021-08-06 08:00:00|4252.81|4252.81|4251.72|4251.72|4252.81|4252.81|4241.21|4241.21|0
1628240400000|2021-08-06 09:00:00|4252.02|4252.02|4256.32|4256.32|4262.37|4262.37|4251.39|4251.39|0
1628244000000|2021-08-06 10:00:00|4255.87|4255.87|4258.87|4258.87|4262.94|4262.94|4253.17|4253.17|0
1628247600000|2021-08-06 11:00:00|4259.01|4259.01|4248.62|4248.62|4259.26|4259.26|4244.68|4244.68|0
1628251200000|2021-08-06 12:00:00|4248.56|4248.56|4246.64|4246.64|4254.11|4254.11|4244.91|4244.91|0
1628254800000|2021-08-06 13:00:00|4246.69|4246.69|4252.57|4252.57|4260.01|4260.01|4246.54|4246.54|0
1628258400000|2021-08-06 14:00:00|4252.27|4252.27|4252.93|4252.93|4261.24|4261.24|4247.43|4247.43|0
1628262000000|2021-08-06 15:00:00|4253.02|4253.02|4258.25|4258.25|4259.47|4259.47|4252.49|4252.49|0
1628492400000|2021-08-09 07:00:00|4269.49|4269.49|4268.11|4268.11|4271.96|4271.96|4262.51|4262.51|0
1628496000000|2021-08-09 08:00:00|4268.02|4268.02|4260.86|4260.86|4269.69|4269.69|4257.85|4257.85|0
1628499600000|2021-08-09 09:00:00|4260.69|4260.69|4262.31|4262.31|4263.82|4263.82|4248.74|4248.74|0
1628503200000|2021-08-09 10:00:00|4262.4|4262.4|4259.48|4259.48|4266.23|4266.23|4256.21|4256.21|0
1628506800000|2021-08-09 11:00:00|4259.19|4259.19|4270.23|4270.23|4270.23|4270.23|4258.95|4258.95|0
1628510400000|2021-08-09 12:00:00|4270.08|4270.08|4278.61|4278.61|4280.08|4280.08|4268.63|4268.63|0
1628514000000|2021-08-09 13:00:00|4277.55|4277.55|4279.42|4279.42|4286.51|4286.51|4273.56|4273.56|0
1628517600000|2021-08-09 14:00:00|4279.56|4279.56|4282.39|4282.39|4289.06|4289.06|4274.72|4274.72|0
1628521200000|2021-08-09 15:00:00|4282.34|4282.34|4287.38|4287.38|4289.01|4289.01|4280.92|4280.92|0
1628578800000|2021-08-10 07:00:00|4297.32|4297.32|4290.97|4290.97|4300.08|4300.08|4286.59|4286.59|0
1628582400000|2021-08-10 08:00:00|4291.28|4291.28|4280.8|4280.8|4293.71|4293.71|4278.06|4278.06|0
1628586000000|2021-08-10 09:00:00|4280.95|4280.95|4278.18|4278.18|4281.48|4281.48|4272.35|4272.35|0
1628589600000|2021-08-10 10:00:00|4277.89|4277.89|4291.07|4291.07|4294.24|4294.24|4277.89|4277.89|0
1628593200000|2021-08-10 11:00:00|4290.96|4290.96|4286.19|4286.19|4291.88|4291.88|4282.65|4282.65|0
1628596800000|2021-08-10 12:00:00|4286.36|4286.36|4290.21|4290.21|4291.75|4291.75|4282.88|4282.88|0
1628600400000|2021-08-10 13:00:00|4289.6|4289.6|4297.31|4297.31|4302.35|4302.35|4288.9|4288.9|0
1628604000000|2021-08-10 14:00:00|4297.43|4297.43|4281.51|4281.51|4298.34|4298.34|4277.9|4277.9|0
1628607600000|2021-08-10 15:00:00|4281.81|4281.81|4283.57|4283.57|4286.03|4286.03|4277.59|4277.59|0
1628665200000|2021-08-11 07:00:00|4293.21|4293.21|4296.81|4296.81|4297.85|4297.85|4286.71|4286.71|0
1628668800000|2021-08-11 08:00:00|4296.59|4296.59|4296.77|4296.77|4302.18|4302.18|4296.19|4296.19|0
1628672400000|2021-08-11 09:00:00|4296.83|4296.83|4307.02|4307.02|4309.21|4309.21|4296.42|4296.42|0
1628676000000|2021-08-11 10:00:00|4307.07|4307.07|4311.4|4311.4|4319.64|4319.64|4307.02|4307.02|0
1628679600000|2021-08-11 11:00:00|4312|4312|4305.83|4305.83|4314.4|4314.4|4303.2|4303.2|0
1628683200000|2021-08-11 12:00:00|4304.92|4304.92|4303.13|4303.13|4307.53|4307.53|4295.3|4295.3|0
1628686800000|2021-08-11 13:00:00|4303.19|4303.19|4317.95|4317.95|4317.95|4317.95|4301.32|4301.32|0
1628690400000|2021-08-11 14:00:00|4318.06|4318.06|4307.27|4307.27|4319.12|4319.12|4304.5|4304.5|0
1628694000000|2021-08-11 15:00:00|4307.45|4307.45|4317.48|4317.48|4317.83|4317.83|4307.25|4307.25|0
1628751600000|2021-08-12 07:00:00|4316.77|4316.77|4312.25|4312.25|4322.14|4322.14|4310.35|4310.35|0
1628755200000|2021-08-12 08:00:00|4312.4|4312.4|4326.07|4326.07|4328.78|4328.78|4312.4|4312.4|0
1628758800000|2021-08-12 09:00:00|4325.46|4325.46|4321.27|4321.27|4325.75|4325.75|4308.91|4308.91|0
1628762400000|2021-08-12 10:00:00|4321.1|4321.1|4322.89|4322.89|4325.5|4325.5|4316.03|4316.03|0
1628766000000|2021-08-12 11:00:00|4322.93|4322.93|4316.6|4316.6|4328.4|4328.4|4316.6|4316.6|0
1628769600000|2021-08-12 12:00:00|4315.99|4315.99|4312.7|4312.7|4316.29|4316.29|4310.34|4310.34|0
1628773200000|2021-08-12 13:00:00|4312.87|4312.87|4302.39|4302.39|4316.68|4316.68|4298.61|4298.61|0
1628776800000|2021-08-12 14:00:00|4302.09|4302.09|4303.09|4303.09|4305.97|4305.97|4299.82|4299.82|0
1628780400000|2021-08-12 15:00:00|4303.4|4303.4|4308.07|4308.07|4311.85|4311.85|4303.28|4303.28|0
1628838000000|2021-08-13 07:00:00|4314.09|4314.09|4314.57|4314.57|4320.33|4320.33|4312.81|4312.81|0
1628841600000|2021-08-13 08:00:00|4314.63|4314.63|4318.44|4318.44|4321.79|4321.79|4310.67|4310.67|0
1628845200000|2021-08-13 09:00:00|4318.48|4318.48|4315.37|4315.37|4320.54|4320.54|4312.68|4312.68|0
1628848800000|2021-08-13 10:00:00|4315.55|4315.55|4316.79|4316.79|4318.08|4318.08|4313.03|4313.03|0
1628852400000|2021-08-13 11:00:00|4317.09|4317.09|4318.91|4318.91|4320.47|4320.47|4313.65|4313.65|0
1628856000000|2021-08-13 12:00:00|4319.22|4319.22|4321.17|4321.17|4322.63|4322.63|4314.14|4314.14|0
1628859600000|2021-08-13 13:00:00|4321.06|4321.06|4321.46|4321.46|4323.49|4323.49|4313.91|4313.91|0
1628863200000|2021-08-13 14:00:00|4321.51|4321.51|4328.24|4328.24|4330.96|4330.96|4321.51|4321.51|0
1628866800000|2021-08-13 15:00:00|4328.09|4328.09|4327.51|4327.51|4328.09|4328.09|4320.11|4320.11|0
1629097200000|2021-08-16 07:00:00|4319.68|4319.68|4299.82|4299.82|4322.93|4322.93|4299.5|4299.5|0
1629100800000|2021-08-16 08:00:00|4299.74|4299.74|4284.49|4284.49|4300.24|4300.24|4283.56|4283.56|0
1629104400000|2021-08-16 09:00:00|4284.8|4284.8|4281.51|4281.51|4285.05|4285.05|4280.33|4280.33|0
1629108000000|2021-08-16 10:00:00|4281.36|4281.36|4269.31|4269.31|4284.52|4284.52|4261.58|4261.58|0
1629111600000|2021-08-16 11:00:00|4269.27|4269.27|4265.24|4265.24|4273.13|4273.13|4260.85|4260.85|0
1629115200000|2021-08-16 12:00:00|4264.63|4264.63|4258.81|4258.81|4264.69|4264.69|4257.9|4257.9|0
1629118800000|2021-08-16 13:00:00|4259.42|4259.42|4282.03|4282.03|4283.58|4283.58|4259.21|4259.21|0
1629122400000|2021-08-16 14:00:00|4282.64|4282.64|4285.19|4285.19|4294.97|4294.97|4281.8|4281.8|0
1629126000000|2021-08-16 15:00:00|4284.89|4284.89|4294.33|4294.33|4297.75|4297.75|4284.47|4284.47|0
1629183600000|2021-08-17 07:00:00|4284.86|4284.86|4289.72|4289.72|4296.29|4296.29|4283.53|4283.53|0
1629187200000|2021-08-17 08:00:00|4289.68|4289.68|4301.35|4301.35|4302.32|4302.32|4289.24|4289.24|0
1629190800000|2021-08-17 09:00:00|4301.2|4301.2|4290.29|4290.29|4301.24|4301.24|4288|4288|0
1629194400000|2021-08-17 10:00:00|4290.14|4290.14|4292.3|4292.3|4298.65|4298.65|4287.82|4287.82|0
1629198000000|2021-08-17 11:00:00|4292.44|4292.44|4299.8|4299.8|4301.16|4301.16|4292.44|4292.44|0
1629201600000|2021-08-17 12:00:00|4299.49|4299.49|4308.21|4308.21|4309.54|4309.54|4296.15|4296.15|0
1629205200000|2021-08-17 13:00:00|4308.36|4308.36|4325.3|4325.3|4326.51|4326.51|4306.9|4306.9|0
1629208800000|2021-08-17 14:00:00|4326.21|4326.21|4326.94|4326.94|4329.21|4329.21|4318.63|4318.63|0
1629212400000|2021-08-17 15:00:00|4326.64|4326.64|4331.74|4331.74|4333.65|4333.65|4326.37|4326.37|0
1629270000000|2021-08-18 07:00:00|4345|4345|4329.46|4329.46|4346.13|4346.13|4324.73|4324.73|0
1629273600000|2021-08-18 08:00:00|4329.4|4329.4|4338.48|4338.48|4338.51|4338.51|4323.77|4323.77|0
1629277200000|2021-08-18 09:00:00|4338.46|4338.46|4335.7|4335.7|4345.59|4345.59|4335.54|4335.54|0
1629280800000|2021-08-18 10:00:00|4336|4336|4337.92|4337.92|4337.92|4337.92|4327.4|4327.4|0
1629284400000|2021-08-18 11:00:00|4337.83|4337.83|4333.11|4333.11|4342.3|4342.3|4333.11|4333.11|0
1629288000000|2021-08-18 12:00:00|4332.99|4332.99|4321.72|4321.72|4336.14|4336.14|4319.79|4319.79|0
1629291600000|2021-08-18 13:00:00|4321.87|4321.87|4314.42|4314.42|4324.12|4324.12|4313.2|4313.2|0
1629295200000|2021-08-18 14:00:00|4314.72|4314.72|4309.66|4309.66|4316.95|4316.95|4307.51|4307.51|0
1629298800000|2021-08-18 15:00:00|4309.62|4309.62|4305.53|4305.53|4310.63|4310.63|4303.33|4303.33|0
1629356400000|2021-08-19 07:00:00|4280.4|4280.4|4274.86|4274.86|4285.45|4285.45|4268.31|4268.31|0
1629360000000|2021-08-19 08:00:00|4274.92|4274.92|4262|4262|4275.03|4275.03|4254.07|4254.07|0
1629363600000|2021-08-19 09:00:00|4262.14|4262.14|4268.07|4268.07|4270.4|4270.4|4254.73|4254.73|0
1629367200000|2021-08-19 10:00:00|4268.37|4268.37|4273.34|4273.34|4275.7|4275.7|4267.08|4267.08|0
1629370800000|2021-08-19 11:00:00|4273.23|4273.23|4271.22|4271.22|4275.4|4275.4|4266.48|4266.48|0
1629374400000|2021-08-19 12:00:00|4271.36|4271.36|4268.48|4268.48|4279.67|4279.67|4267.72|4267.72|0
1629378000000|2021-08-19 13:00:00|4268.63|4268.63|4296.92|4296.92|4302.95|4302.95|4268.61|4268.61|0
1629381600000|2021-08-19 14:00:00|4297.52|4297.52|4294.34|4294.34|4303.05|4303.05|4286.4|4286.4|0
1629385200000|2021-08-19 15:00:00|4294.4|4294.4|4298.92|4298.92|4302.32|4302.32|4292.42|4292.42|0
1629442800000|2021-08-20 07:00:00|4313.84|4313.84|4300.12|4300.12|4318.2|4318.2|4294.32|4294.32|0
1629446400000|2021-08-20 08:00:00|4299.51|4299.51|4303.9|4303.9|4307.62|4307.62|4295.71|4295.71|0
1629450000000|2021-08-20 09:00:00|4303.6|4303.6|4303.86|4303.86|4309.73|4309.73|4297.98|4297.98|0
1629453600000|2021-08-20 10:00:00|4303.71|4303.71|4299.81|4299.81|4303.95|4303.95|4295.42|4295.42|0
1629457200000|2021-08-20 11:00:00|4299.86|4299.86|4314.48|4314.48|4316|4316|4297.22|4297.22|0
1629460800000|2021-08-20 12:00:00|4314.18|4314.18|4318.39|4318.39|4318.39|4318.39|4310.04|4310.04|0
1629464400000|2021-08-20 13:00:00|4318.08|4318.08|4339.47|4339.47|4339.72|4339.72|4315.07|4315.07|0
1629468000000|2021-08-20 14:00:00|4339.17|4339.17|4344.66|4344.66|4350.22|4350.22|4338.68|4338.68|0
1629471600000|2021-08-20 15:00:00|4344.8|4344.8|4339.05|4339.05|4346.29|4346.29|4336.23|4336.23|0
1629702000000|2021-08-23 07:00:00|4357.27|4357.27|4340.92|4340.92|4358.78|4358.78|4337.89|4337.89|0
1629705600000|2021-08-23 08:00:00|4340.77|4340.77|4342.98|4342.98|4346.11|4346.11|4332.14|4332.14|0
1629709200000|2021-08-23 09:00:00|4343.21|4343.21|4342.84|4342.84|4347.38|4347.38|4336.18|4336.18|0
1629712800000|2021-08-23 10:00:00|4343.07|4343.07|4356.73|4356.73|4357.63|4357.63|4343.07|4343.07|0
1629716400000|2021-08-23 11:00:00|4356.79|4356.79|4353.23|4353.23|4360.33|4360.33|4344.17|4344.17|0
1629720000000|2021-08-23 12:00:00|4352.93|4352.93|4342.06|4342.06|4353.16|4353.16|4340.87|4340.87|0
1629723600000|2021-08-23 13:00:00|4342|4342|4338.23|4338.23|4347.95|4347.95|4333.96|4333.96|0
1629727200000|2021-08-23 14:00:00|4338.4|4338.4|4343.59|4343.59|4351.39|4351.39|4338.25|4338.25|0
1629730800000|2021-08-23 15:00:00|4343.44|4343.44|4347.9|4347.9|4349.44|4349.44|4343.31|4343.31|0
1629788400000|2021-08-24 07:00:00|4348.39|4348.39|4335.49|4335.49|4348.71|4348.71|4334.93|4334.93|0
1629792000000|2021-08-24 08:00:00|4335.79|4335.79|4322.8|4322.8|4339.06|4339.06|4320.21|4320.21|0
1629795600000|2021-08-24 09:00:00|4323.1|4323.1|4308.77|4308.77|4324.39|4324.39|4308.77|4308.77|0
1629799200000|2021-08-24 10:00:00|4308.71|4308.71|4315.82|4315.82|4319.29|4319.29|4306.93|4306.93|0
1629802800000|2021-08-24 11:00:00|4315.88|4315.88|4306.47|4306.47|4317.7|4317.7|4304.53|4304.53|0
1629806400000|2021-08-24 12:00:00|4306.74|4306.74|4306.29|4306.29|4312|4312|4303.23|4303.23|0
1629810000000|2021-08-24 13:00:00|4306.25|4306.25|4295.42|4295.42|4308.28|4308.28|4294.51|4294.51|0
1629813600000|2021-08-24 14:00:00|4295.33|4295.33|4305.71|4305.71|4308.92|4308.92|4295|4295|0
1629817200000|2021-08-24 15:00:00|4305.8|4305.8|4313.08|4313.08|4315.2|4315.2|4305.57|4305.57|0
1629874800000|2021-08-25 07:00:00|4321.41|4321.41|4312.7|4312.7|4326.86|4326.86|4309.13|4309.13|0
1629878400000|2021-08-25 08:00:00|4313.31|4313.31|4297.86|4297.86|4313.31|4313.31|4291.72|4291.72|0
1629882000000|2021-08-25 09:00:00|4297.55|4297.55|4296.92|4296.92|4300.1|4300.1|4293.6|4293.6|0
1629885600000|2021-08-25 10:00:00|4296.63|4296.63|4301.6|4301.6|4303.71|4303.71|4294.12|4294.12|0
1629889200000|2021-08-25 11:00:00|4301.57|4301.57|4299.8|4299.8|4302.73|4302.73|4295.66|4295.66|0
1629892800000|2021-08-25 12:00:00|4299.49|4299.49|4299.64|4299.64|4301.87|4301.87|4297.96|4297.96|0
1629896400000|2021-08-25 13:00:00|4299.53|4299.53|4292.28|4292.28|4300.84|4300.84|4288.68|4288.68|0
1629900000000|2021-08-25 14:00:00|4292.58|4292.58|4298.28|4298.28|4298.51|4298.51|4290.29|4290.29|0
1629903600000|2021-08-25 15:00:00|4298.32|4298.32|4301.35|4301.35|4302.8|4302.8|4292.36|4292.36|0
1629961200000|2021-08-26 07:00:00|4276.9|4276.9|4293.22|4293.22|4294.75|4294.75|4273.57|4273.57|0
1629964800000|2021-08-26 08:00:00|4294.43|4294.43|4285.77|4285.77|4294.85|4294.85|4285.77|4285.77|0
1629968400000|2021-08-26 09:00:00|4286.08|4286.08|4292.93|4292.93|4296.42|4296.42|4283.79|4283.79|0
1629972000000|2021-08-26 10:00:00|4293.23|4293.23|4301.38|4301.38|4301.38|4301.38|4289.67|4289.67|0
1629975600000|2021-08-26 11:00:00|4301.43|4301.43|4295.71|4295.71|4301.75|4301.75|4293.73|4293.73|0
1629979200000|2021-08-26 12:00:00|4295.68|4295.68|4305.46|4305.46|4306.17|4306.17|4295.3|4295.3|0
1629982800000|2021-08-26 13:00:00|4306.37|4306.37|4314.88|4314.88|4323.97|4323.97|4304.37|4304.37|0
1629986400000|2021-08-26 14:00:00|4314.99|4314.99|4310.32|4310.32|4316.03|4316.03|4304.44|4304.44|0
1629990000000|2021-08-26 15:00:00|4310.02|4310.02|4320.96|4320.96|4322.05|4322.05|4310.02|4310.02|0
1630047600000|2021-08-27 07:00:00|4318.91|4318.91|4327.7|4327.7|4328.83|4328.83|4317.03|4317.03|0
1630051200000|2021-08-27 08:00:00|4328.14|4328.14|4320.89|4320.89|4330.66|4330.66|4320.82|4320.82|0
1630054800000|2021-08-27 09:00:00|4321.19|4321.19|4314.52|4314.52|4323.25|4323.25|4313.52|4313.52|0
1630058400000|2021-08-27 10:00:00|4314.4|4314.4|4308.14|4308.14|4315.19|4315.19|4307.84|4307.84|0
1630062000000|2021-08-27 11:00:00|4308.23|4308.23|4306.11|4306.11|4309.92|4309.92|4302.02|4302.02|0
1630065600000|2021-08-27 12:00:00|4305.81|4305.81|4307.77|4307.77|4310.65|4310.65|4304.18|4304.18|0
1630069200000|2021-08-27 13:00:00|4307.68|4307.68|4301.23|4301.23|4312.68|4312.68|4300.78|4300.78|0
1630072800000|2021-08-27 14:00:00|4300.03|4300.03|4309.69|4309.69|4311.07|4311.07|4297.54|4297.54|0
1630076400000|2021-08-27 15:00:00|4308.18|4308.18|4305.76|4305.76|4309.72|4309.72|4302.36|4302.36|0
1630393200000|2021-08-31 07:00:00|4301.62|4301.62|4297.19|4297.19|4306.71|4306.71|4294.75|4294.75|0
1630396800000|2021-08-31 08:00:00|4297.95|4297.95|4304.87|4304.87|4307.15|4307.15|4297.95|4297.95|0
1630400400000|2021-08-31 09:00:00|4304.72|4304.72|4299.2|4299.2|4305.13|4305.13|4295.23|4295.23|0
1630404000000|2021-08-31 10:00:00|4299.5|4299.5|4283.93|4283.93|4301.89|4301.89|4280.9|4280.9|0
1630407600000|2021-08-31 11:00:00|4284.05|4284.05|4284.93|4284.93|4289.72|4289.72|4276.08|4276.08|0
1630411200000|2021-08-31 12:00:00|4284.63|4284.63|4276.93|4276.93|4288.37|4288.37|4276.63|4276.63|0
1630414800000|2021-08-31 13:00:00|4276.82|4276.82|4285.3|4285.3|4287.13|4287.13|4276.29|4276.29|0
1630418400000|2021-08-31 14:00:00|4284.99|4284.99|4286.92|4286.92|4290.83|4290.83|4278.06|4278.06|0
1630422000000|2021-08-31 15:00:00|4287.37|4287.37|4292.48|4292.48|4295.35|4295.35|4284.88|4284.88|0
1630479600000|2021-09-01 07:00:00|4325.97|4325.97|4318.72|4318.72|4327.52|4327.52|4309.92|4309.92|0
1630483200000|2021-09-01 08:00:00|4318.63|4318.63|4322.03|4322.03|4325.35|4325.35|4315.59|4315.59|0
1630486800000|2021-09-01 09:00:00|4321.64|4321.64|4319.33|4319.33|4324.61|4324.61|4316.06|4316.06|0
1630490400000|2021-09-01 10:00:00|4318.73|4318.73|4316.32|4316.32|4322.51|4322.51|4312.48|4312.48|0
1630494000000|2021-09-01 11:00:00|4316.54|4316.54|4313.79|4313.79|4319.4|4319.4|4313.49|4313.49|0
1630497600000|2021-09-01 12:00:00|4313.93|4313.93|4305.91|4305.91|4318.39|4318.39|4305.77|4305.77|0
1630501200000|2021-09-01 13:00:00|4306.22|4306.22|4315.17|4315.17|4315.22|4315.22|4303.3|4303.3|0
1630504800000|2021-09-01 14:00:00|4315.21|4315.21|4306.45|4306.45|4318.35|4318.35|4302.96|4302.96|0
1630508400000|2021-09-01 15:00:00|4306.49|4306.49|4315.16|4315.16|4316.38|4316.38|4304.8|4304.8|0
1630566000000|2021-09-02 07:00:00|4275.27|4275.27|4255.4|4255.4|4276.58|4276.58|4250.78|4250.78|0
1630569600000|2021-09-02 08:00:00|4255.1|4255.1|4255.96|4255.96|4261.03|4261.03|4244.25|4244.25|0
1630573200000|2021-09-02 09:00:00|4256.08|4256.08|4260.16|4260.16|4261.43|4261.43|4254.82|4254.82|0
1630576800000|2021-09-02 10:00:00|4260.05|4260.05|4263.88|4263.88|4267.49|4267.49|4257|4257|0
1630580400000|2021-09-02 11:00:00|4263.58|4263.58|4263.68|4263.68|4265.99|4265.99|4261.96|4261.96|0
1630584000000|2021-09-02 12:00:00|4263.38|4263.38|4264.83|4264.83|4266.77|4266.77|4263.05|4263.05|0
1630587600000|2021-09-02 13:00:00|4264.81|4264.81|4268.79|4268.79|4279.73|4279.73|4263.83|4263.83|0
1630591200000|2021-09-02 14:00:00|4268.64|4268.64|4267.34|4267.34|4270.58|4270.58|4264.17|4264.17|0
1630594800000|2021-09-02 15:00:00|4267.65|4267.65|4270.59|4270.59|4270.73|4270.73|4263.95|4263.95|0
1630652400000|2021-09-03 07:00:00|4275.1|4275.1|4283.02|4283.02|4283.53|4283.53|4270.93|4270.93|0
1630656000000|2021-09-03 08:00:00|4282.98|4282.98|4294.5|4294.5|4295.71|4295.71|4279.26|4279.26|0
1630659600000|2021-09-03 09:00:00|4294.53|4294.53|4309.42|4309.42|4310.25|4310.25|4292.04|4292.04|0
1630663200000|2021-09-03 10:00:00|4309.11|4309.11|4301.84|4301.84|4310.85|4310.85|4300.99|4300.99|0
1630666800000|2021-09-03 11:00:00|4301.54|4301.54|4296.81|4296.81|4304.27|4304.27|4295.01|4295.01|0
1630670400000|2021-09-03 12:00:00|4296.86|4296.86|4283.56|4283.56|4299.26|4299.26|4282.9|4282.9|0
1630674000000|2021-09-03 13:00:00|4283.26|4283.26|4276.7|4276.7|4284.11|4284.11|4262.49|4262.49|0
1630677600000|2021-09-03 14:00:00|4275.86|4275.86|4282.7|4282.7|4288.86|4288.86|4269.6|4269.6|0
1630681200000|2021-09-03 15:00:00|4282.66|4282.66|4279.39|4279.39|4285.02|4285.02|4277.89|4277.89|0
1630911600000|2021-09-06 07:00:00|4284.56|4284.56|4292.41|4292.41|4299.36|4299.36|4282.41|4282.41|0
1630915200000|2021-09-06 08:00:00|4292.39|4292.39|4292.62|4292.62|4295.93|4295.93|4288.21|4288.21|0
1630918800000|2021-09-06 09:00:00|4292.47|4292.47|4293.88|4293.88|4296.82|4296.82|4288.2|4288.2|0
1630922400000|2021-09-06 10:00:00|4294.06|4294.06|4298.01|4298.01|4303.29|4303.29|4292.06|4292.06|0
1630926000000|2021-09-06 11:00:00|4298.32|4298.32|4303.15|4303.15|4308.4|4308.4|4298.32|4298.32|0
1630929600000|2021-09-06 12:00:00|4303.02|4303.02|4298.91|4298.91|4307.07|4307.07|4297.25|4297.25|0
1630933200000|2021-09-06 13:00:00|4298.62|4298.62|4297.98|4297.98|4299.31|4299.31|4289.55|4289.55|0
1630936800000|2021-09-06 14:00:00|4298.15|4298.15|4302.94|4302.94|4307.49|4307.49|4296.23|4296.23|0
1630940400000|2021-09-06 15:00:00|4303.58|4303.58|4303.23|4303.23|4306.01|4306.01|4302.06|4302.06|0
1630998000000|2021-09-07 07:00:00|4300.27|4300.27|4285.54|4285.54|4301.25|4301.25|4283.54|4283.54|0
1631001600000|2021-09-07 08:00:00|4285.83|4285.83|4290.57|4290.57|4291.87|4291.87|4282.98|4282.98|0
1631005200000|2021-09-07 09:00:00|4289.96|4289.96|4294.36|4294.36|4294.36|4294.36|4283.16|4283.16|0
1631008800000|2021-09-07 10:00:00|4294.06|4294.06|4297.9|4297.9|4298.6|4298.6|4291.24|4291.24|0
1631012400000|2021-09-07 11:00:00|4298.04|4298.04|4300.38|4300.38|4301.05|4301.05|4294.99|4294.99|0
1631016000000|2021-09-07 12:00:00|4300.41|4300.41|4300.34|4300.34|4306.83|4306.83|4297.98|4297.98|0
1631019600000|2021-09-07 13:00:00|4300.26|4300.26|4300.31|4300.31|4302.86|4302.86|4295.53|4295.53|0
1631023200000|2021-09-07 14:00:00|4300.61|4300.61|4313.74|4313.74|4314.65|4314.65|4299.83|4299.83|0
1631026800000|2021-09-07 15:00:00|4313.59|4313.59|4310.96|4310.96|4316.83|4316.83|4308.95|4308.95|0
1631084400000|2021-09-08 07:00:00|4270.33|4270.33|4269.93|4269.93|4287.88|4287.88|4268.44|4268.44|0
1631088000000|2021-09-08 08:00:00|4270.54|4270.54|4279.74|4279.74|4281.34|4281.34|4265.91|4265.91|0
1631091600000|2021-09-08 09:00:00|4279.8|4279.8|4290.81|4290.81|4291.96|4291.96|4278.55|4278.55|0
1631095200000|2021-09-08 10:00:00|4291.12|4291.12|4311.61|4311.61|4314.64|4314.64|4286.28|4286.28|0
1631098800000|2021-09-08 11:00:00|4311.32|4311.32|4309.53|4309.53|4314.53|4314.53|4304.82|4304.82|0
1631102400000|2021-09-08 12:00:00|4309.68|4309.68|4297.58|4297.58|4311.88|4311.88|4292.2|4292.2|0
1631106000000|2021-09-08 13:00:00|4298.19|4298.19|4316.59|4316.59|4319.38|4319.38|4295.88|4295.88|0
1631109600000|2021-09-08 14:00:00|4316.68|4316.68|4325.58|4325.58|4329.04|4329.04|4316.68|4316.68|0
1631113200000|2021-09-08 15:00:00|4324.88|4324.88|4322.47|4322.47|4328.2|4328.2|4321.5|4321.5|0
1631170800000|2021-09-09 07:00:00|4294.31|4294.31|4287.33|4287.33|4307.32|4307.32|4283.83|4283.83|0
1631174400000|2021-09-09 08:00:00|4287.94|4287.94|4273.11|4273.11|4292.8|4292.8|4272.59|4272.59|0
1631178000000|2021-09-09 09:00:00|4273.2|4273.2|4278.22|4278.22|4280.77|4280.77|4264.29|4264.29|0
1631181600000|2021-09-09 10:00:00|4278.31|4278.31|4266.97|4266.97|4278.88|4278.88|4265.21|4265.21|0
1631185200000|2021-09-09 11:00:00|4267.27|4267.27|4270.5|4270.5|4274.22|4274.22|4264.6|4264.6|0
1631188800000|2021-09-09 12:00:00|4270.65|4270.65|4278.26|4278.26|4280.2|4280.2|4270.3|4270.3|0
1631192400000|2021-09-09 13:00:00|4278.56|4278.56|4270.77|4270.77|4282.55|4282.55|4267.69|4267.69|0
1631196000000|2021-09-09 14:00:00|4270.92|4270.92|4271.91|4271.91|4277.26|4277.26|4268.13|4268.13|0
1631199600000|2021-09-09 15:00:00|4272.02|4272.02|4262.11|4262.11|4272.08|4272.08|4261.13|4261.13|0
1631257200000|2021-09-10 07:00:00|4257.47|4257.47|4256.15|4256.15|4265.94|4265.94|4253.22|4253.22|0
1631260800000|2021-09-10 08:00:00|4256.27|4256.27|4256.4|4256.4|4257.68|4257.68|4249.93|4249.93|0
1631264400000|2021-09-10 09:00:00|4256.55|4256.55|4258.17|4258.17|4262.05|4262.05|4256.55|4256.55|0
1631268000000|2021-09-10 10:00:00|4258.78|4258.78|4250.16|4250.16|4259.31|4259.31|4250.03|4250.03|0
1631271600000|2021-09-10 11:00:00|4249.87|4249.87|4251.58|4251.58|4255.07|4255.07|4249.06|4249.06|0
1631275200000|2021-09-10 12:00:00|4251.49|4251.49|4252.43|4252.43|4257.06|4257.06|4251.2|4251.2|0
1631278800000|2021-09-10 13:00:00|4252.48|4252.48|4245.39|4245.39|4252.87|4252.87|4242.42|4242.42|0
1631282400000|2021-09-10 14:00:00|4245.28|4245.28|4243.19|4243.19|4247.71|4247.71|4233.49|4233.49|0
1631286000000|2021-09-10 15:00:00|4243.1|4243.1|4252.64|4252.64|4254.84|4254.84|4242.2|4242.2|0
1631516400000|2021-09-13 07:00:00|4264.81|4264.81|4260.14|4260.14|4266.51|4266.51|4257.47|4257.47|0
1631520000000|2021-09-13 08:00:00|4261.05|4261.05|4270.91|4270.91|4274.47|4274.47|4261.05|4261.05|0
1631523600000|2021-09-13 09:00:00|4271.06|4271.06|4265.64|4265.64|4271.69|4271.69|4265.49|4265.49|0
1631527200000|2021-09-13 10:00:00|4265.49|4265.49|4275.01|4275.01|4275.61|4275.61|4265.49|4265.49|0
1631530800000|2021-09-13 11:00:00|4274.92|4274.92|4278.85|4278.85|4284.38|4284.38|4274.83|4274.83|0
1631534400000|2021-09-13 12:00:00|4279.15|4279.15|4282.7|4282.7|4283.46|4283.46|4274.75|4274.75|0
1631538000000|2021-09-13 13:00:00|4282.74|4282.74|4289.78|4289.78|4293.79|4293.79|4279.47|4279.47|0
1631541600000|2021-09-13 14:00:00|4289.63|4289.63|4284.17|4284.17|4293.47|4293.47|4283.77|4283.77|0
1631545200000|2021-09-13 15:00:00|4284.34|4284.34|4283.83|4283.83|4284.86|4284.86|4279.63|4279.63|0
1631602800000|2021-09-14 07:00:00|4266.94|4266.94|4296.36|4296.36|4296.36|4296.36|4264.01|4264.01|0
1631606400000|2021-09-14 08:00:00|4296.41|4296.41|4309.6|4309.6|4314.43|4314.43|4294.46|4294.46|0
1631610000000|2021-09-14 09:00:00|4309.75|4309.75|4299.59|4299.59|4311.27|4311.27|4294.19|4294.19|0
1631613600000|2021-09-14 10:00:00|4299.29|4299.29|4297.54|4297.54|4299.29|4299.29|4287.76|4287.76|0
1631617200000|2021-09-14 11:00:00|4297.84|4297.84|4301.29|4301.29|4306.22|4306.22|4296.39|4296.39|0
1631620800000|2021-09-14 12:00:00|4301.14|4301.14|4307.85|4307.85|4312.2|4312.2|4300.96|4300.96|0
1631624400000|2021-09-14 13:00:00|4307.89|4307.89|4289.42|4289.42|4308.44|4308.44|4289.35|4289.35|0
1631628000000|2021-09-14 14:00:00|4289.47|4289.47|4297.53|4297.53|4300.02|4300.02|4287.08|4287.08|0
1631631600000|2021-09-14 15:00:00|4297.62|4297.62|4297.96|4297.96|4299.77|4299.77|4292.35|4292.35|0
1631689200000|2021-09-15 07:00:00|4298.23|4298.23|4298.78|4298.78|4302.33|4302.33|4291.96|4291.96|0
1631692800000|2021-09-15 08:00:00|4298.63|4298.63|4297.52|4297.52|4303.68|4303.68|4293.43|4293.43|0
1631696400000|2021-09-15 09:00:00|4296.91|4296.91|4301.42|4301.42|4303.53|4303.53|4295.8|4295.8|0
1631700000000|2021-09-15 10:00:00|4301.12|4301.12|4291.78|4291.78|4301.12|4301.12|4291.47|4291.47|0
1631703600000|2021-09-15 11:00:00|4291.86|4291.86|4287.75|4287.75|4295.1|4295.1|4286.03|4286.03|0
1631707200000|2021-09-15 12:00:00|4288.05|4288.05|4290.78|4290.78|4295.69|4295.69|4286.49|4286.49|0
1631710800000|2021-09-15 13:00:00|4290.93|4290.93|4286.87|4286.87|4296.85|4296.85|4284.09|4284.09|0
1631714400000|2021-09-15 14:00:00|4287.17|4287.17|4280.37|4280.37|4287.28|4287.28|4278.54|4278.54|0
1631718000000|2021-09-15 15:00:00|4280.23|4280.23|4279.01|4279.01|4281.12|4281.12|4277.55|4277.55|0
1631775600000|2021-09-16 07:00:00|4274.53|4274.53|4269.25|4269.25|4275.06|4275.06|4264.04|4264.04|0
1631779200000|2021-09-16 08:00:00|4269.69|4269.69|4260.63|4260.63|4270.37|4270.37|4255.39|4255.39|0
1631782800000|2021-09-16 09:00:00|4261.54|4261.54|4268.42|4268.42|4271.64|4271.64|4258.42|4258.42|0
1631786400000|2021-09-16 10:00:00|4268.72|4268.72|4260.63|4260.63|4270.68|4270.68|4260.48|4260.48|0
1631790000000|2021-09-16 11:00:00|4260.94|4260.94|4264.33|4264.33|4269.74|4269.74|4259.91|4259.91|0
1631793600000|2021-09-16 12:00:00|4264.29|4264.29|4267.2|4267.2|4268.67|4268.67|4254.09|4254.09|0
1631797200000|2021-09-16 13:00:00|4266.59|4266.59|4258.89|4258.89|4278.99|4278.99|4258.89|4258.89|0
1631800800000|2021-09-16 14:00:00|4258.71|4258.71|4263.24|4263.24|4263.24|4263.24|4252.68|4252.68|0
1631804400000|2021-09-16 15:00:00|4263.13|4263.13|4260.88|4260.88|4266.71|4266.71|4260.66|4260.66|0
1631862000000|2021-09-17 07:00:00|4281.28|4281.28|4277.01|4277.01|4283.61|4283.61|4267.99|4267.99|0
1631865600000|2021-09-17 08:00:00|4276.89|4276.89|4276.06|4276.06|4282.37|4282.37|4269.67|4269.67|0
1631869200000|2021-09-17 09:00:00|4276.1|4276.1|4265.18|4265.18|4276.54|4276.54|4256.41|4256.41|0
1631872800000|2021-09-17 10:00:00|4265.06|4265.06|4251.42|4251.42|4265.06|4265.06|4249.17|4249.17|0
1631876400000|2021-09-17 11:00:00|4251.73|4251.73|4250.76|4250.76|4255.88|4255.88|4248.9|4248.9|0
1631880000000|2021-09-17 12:00:00|4250.78|4250.78|4259.25|4259.25|4264.26|4264.26|4249.39|4249.39|0
1631883600000|2021-09-17 13:00:00|4259.17|4259.17|4251.84|4251.84|4267.03|4267.03|4249.74|4249.74|0
1631887200000|2021-09-17 14:00:00|4251.72|4251.72|4231.33|4231.33|4253.05|4253.05|4229.77|4229.77|0
1631890800000|2021-09-17 15:00:00|4231.19|4231.19|4221.58|4221.58|4233.48|4233.48|4221.09|4221.09|0
1632121200000|2021-09-20 07:00:00|4236.76|4236.76|4240.26|4240.26|4248.19|4248.19|4233.11|4233.11|0
1632124800000|2021-09-20 08:00:00|4240.28|4240.28|4234.88|4234.88|4247.83|4247.83|4231.87|4231.87|0
1632128400000|2021-09-20 09:00:00|4234.58|4234.58|4242.35|4242.35|4244|4244|4230.02|4230.02|0
1632132000000|2021-09-20 10:00:00|4242.05|4242.05|4253.88|4253.88|4254.82|4254.82|4240.24|4240.24|0
1632135600000|2021-09-20 11:00:00|4253.92|4253.92|4251.14|4251.14|4258.94|4258.94|4244.92|4244.92|0
1632139200000|2021-09-20 12:00:00|4251.44|4251.44|4245.6|4245.6|4252.81|4252.81|4243.18|4243.18|0
1632142800000|2021-09-20 13:00:00|4245.44|4245.44|4262.63|4262.63|4264.96|4264.96|4242.47|4242.47|0
1632146400000|2021-09-20 14:00:00|4262.03|4262.03|4271.5|4271.5|4274.69|4274.69|4253.25|4253.25|0
1632150000000|2021-09-20 15:00:00|4271.46|4271.46|4268.9|4268.9|4277.02|4277.02|4264.66|4264.66|0
1632207600000|2021-09-21 07:00:00|4258.19|4258.19|4274.7|4274.7|4276.89|4276.89|4257.88|4257.88|0
1632211200000|2021-09-21 08:00:00|4275.3|4275.3|4285.44|4285.44|4286.1|4286.1|4266.71|4266.71|0
1632214800000|2021-09-21 09:00:00|4285.33|4285.33|4299.86|4299.86|4301.78|4301.78|4285.33|4285.33|0
1632218400000|2021-09-21 10:00:00|4300.46|4300.46|4295.31|4295.31|4303.3|4303.3|4295.31|4295.31|0
1632222000000|2021-09-21 11:00:00|4294.71|4294.71|4287.14|4287.14|4295.65|4295.65|4284.05|4284.05|0
1632225600000|2021-09-21 12:00:00|4287.44|4287.44|4286.39|4286.39|4291.88|4291.88|4283.22|4283.22|0
1632229200000|2021-09-21 13:00:00|4286.09|4286.09|4303.49|4303.49|4307.49|4307.49|4283.89|4283.89|0
1632232800000|2021-09-21 14:00:00|4303.73|4303.73|4292.66|4292.66|4305.94|4305.94|4289.43|4289.43|0
1632236400000|2021-09-21 15:00:00|4293.36|4293.36|4293.44|4293.44|4299.03|4299.03|4290.83|4290.83|0
1632294000000|2021-09-22 07:00:00|4308|4308|4291.09|4291.09|4310.45|4310.45|4288.93|4288.93|0
1632297600000|2021-09-22 08:00:00|4291.04|4291.04|4301.75|4301.75|4305.28|4305.28|4288.44|4288.44|0
1632301200000|2021-09-22 09:00:00|4301.84|4301.84|4319.02|4319.02|4321.99|4321.99|4299.27|4299.27|0
1632304800000|2021-09-22 10:00:00|4319.33|4319.33|4314.58|4314.58|4326.83|4326.83|4310.38|4310.38|0
1632308400000|2021-09-22 11:00:00|4314.28|4314.28|4313.44|4313.44|4318.2|4318.2|4311.92|4311.92|0
1632312000000|2021-09-22 12:00:00|4313.39|4313.39|4323.12|4323.12|4324.41|4324.41|4312.31|4312.31|0
1632315600000|2021-09-22 13:00:00|4322.82|4322.82|4321.88|4321.88|4324.39|4324.39|4315.7|4315.7|0
1632319200000|2021-09-22 14:00:00|4321.92|4321.92|4323.04|4323.04|4337.55|4337.55|4315.1|4315.1|0
1632322800000|2021-09-22 15:00:00|4322.99|4322.99|4317.82|4317.82|4326.35|4326.35|4315.01|4315.01|0
1632380400000|2021-09-23 07:00:00|4317.52|4317.52|4311.35|4311.35|4324.87|4324.87|4310.87|4310.87|0
1632384000000|2021-09-23 08:00:00|4311.26|4311.26|4315.24|4315.24|4317.61|4317.61|4308.52|4308.52|0
1632387600000|2021-09-23 09:00:00|4315.13|4315.13|4295.48|4295.48|4315.76|4315.76|4295.1|4295.1|0
1632391200000|2021-09-23 10:00:00|4295.66|4295.66|4303.97|4303.97|4309.14|4309.14|4292.48|4292.48|0
1632394800000|2021-09-23 11:00:00|4304.03|4304.03|4294.94|4294.94|4306.5|4306.5|4292.02|4292.02|0
1632398400000|2021-09-23 12:00:00|4294.34|4294.34|4298.99|4298.99|4301.66|4301.66|4290.17|4290.17|0
1632402000000|2021-09-23 13:00:00|4299.05|4299.05|4303.46|4303.46|4309.99|4309.99|4298.31|4298.31|0
1632405600000|2021-09-23 14:00:00|4304.06|4304.06|4295.84|4295.84|4307.53|4307.53|4292.78|4292.78|0
1632409200000|2021-09-23 15:00:00|4295.54|4295.54|4285.55|4285.55|4297.14|4297.14|4285.49|4285.49|0
1632466800000|2021-09-24 07:00:00|4289.59|4289.59|4290.61|4290.61|4300.51|4300.51|4286.14|4286.14|0
1632470400000|2021-09-24 08:00:00|4291.21|4291.21|4287.15|4287.15|4292.68|4292.68|4279.57|4279.57|0
1632474000000|2021-09-24 09:00:00|4287.2|4287.2|4282.8|4282.8|4291.21|4291.21|4280.28|4280.28|0
1632477600000|2021-09-24 10:00:00|4282.5|4282.5|4287.53|4287.53|4293|4293|4280.25|4280.25|0
1632481200000|2021-09-24 11:00:00|4287.83|4287.83|4286.03|4286.03|4290.95|4290.95|4285.35|4285.35|0
1632484800000|2021-09-24 12:00:00|4285.73|4285.73|4290.13|4290.13|4292.76|4292.76|4284.58|4284.58|0
1632488400000|2021-09-24 13:00:00|4290.43|4290.43|4296.19|4296.19|4296.59|4296.59|4286.17|4286.17|0
1632492000000|2021-09-24 14:00:00|4297.1|4297.1|4292.6|4292.6|4300.2|4300.2|4287.76|4287.76|0
1632495600000|2021-09-24 15:00:00|4292.3|4292.3|4287.23|4287.23|4295.65|4295.65|4286.42|4286.42|0
1632726000000|2021-09-27 07:00:00|4298.51|4298.51|4287.7|4287.7|4301.47|4301.47|4286.83|4286.83|0
1632729600000|2021-09-27 08:00:00|4287.63|4287.63|4283.29|4283.29|4293.7|4293.7|4283.29|4283.29|0
1632733200000|2021-09-27 09:00:00|4282.99|4282.99|4268.63|4268.63|4283.91|4283.91|4268.63|4268.63|0
1632736800000|2021-09-27 10:00:00|4268.54|4268.54|4258.26|4258.26|4270.33|4270.33|4255.94|4255.94|0
1632740400000|2021-09-27 11:00:00|4257.96|4257.96|4256.28|4256.28|4260.41|4260.41|4252.31|4252.31|0
1632744000000|2021-09-27 12:00:00|4256.58|4256.58|4254.3|4254.3|4263.58|4263.58|4254|4254|0
1632747600000|2021-09-27 13:00:00|4254.6|4254.6|4262.3|4262.3|4266.75|4266.75|4254.6|4254.6|0
1632751200000|2021-09-27 14:00:00|4262.88|4262.88|4259.54|4259.54|4269.25|4269.25|4257.85|4257.85|0
1632754800000|2021-09-27 15:00:00|4259.84|4259.84|4257.37|4257.37|4264.91|4264.91|4257.22|4257.22|0
1632812400000|2021-09-28 07:00:00|4264.42|4264.42|4258.25|4258.25|4264.42|4264.42|4247.47|4247.47|0
1632816000000|2021-09-28 08:00:00|4258.85|4258.85|4259.46|4259.46|4261.04|4261.04|4252.29|4252.29|0
1632819600000|2021-09-28 09:00:00|4259.42|4259.42|4250.06|4250.06|4260.66|4260.66|4248.24|4248.24|0
1632823200000|2021-09-28 10:00:00|4250.66|4250.66|4264.64|4264.64|4266.32|4266.32|4248.77|4248.77|0
1632826800000|2021-09-28 11:00:00|4264.79|4264.79|4284.35|4284.35|4285.25|4285.25|4262.5|4262.5|0
1632830400000|2021-09-28 12:00:00|4284.05|4284.05|4286.84|4286.84|4298.73|4298.73|4281.82|4281.82|0
1632834000000|2021-09-28 13:00:00|4286.69|4286.69|4278.76|4278.76|4293.86|4293.86|4271.66|4271.66|0
1632837600000|2021-09-28 14:00:00|4278.46|4278.46|4274.68|4274.68|4287.5|4287.5|4269.08|4269.08|0
1632841200000|2021-09-28 15:00:00|4274.38|4274.38|4274.27|4274.27|4277.1|4277.1|4271.92|4271.92|0
1632898800000|2021-09-29 07:00:00|4308.41|4308.41|4305.4|4305.4|4312.83|4312.83|4301.59|4301.59|0
1632902400000|2021-09-29 08:00:00|4305.42|4305.42|4304.32|4304.32|4308.47|4308.47|4298.67|4298.67|0
1632906000000|2021-09-29 09:00:00|4304.17|4304.17|4310.88|4310.88|4312.51|4312.51|4303.18|4303.18|0
1632909600000|2021-09-29 10:00:00|4311.18|4311.18|4304.37|4304.37|4311.97|4311.97|4301.31|4301.31|0
1632913200000|2021-09-29 11:00:00|4304.68|4304.68|4307.98|4307.98|4308.75|4308.75|4303.57|4303.57|0
1632916800000|2021-09-29 12:00:00|4308.04|4308.04|4301.5|4301.5|4314.6|4314.6|4298.85|4298.85|0
1632920400000|2021-09-29 13:00:00|4301.2|4301.2|4301.4|4301.4|4302.03|4302.03|4283.97|4283.97|0
1632924000000|2021-09-29 14:00:00|4301.7|4301.7|4317.68|4317.68|4318.46|4318.46|4300.87|4300.87|0
1632927600000|2021-09-29 15:00:00|4317.98|4317.98|4317.15|4317.15|4322.49|4322.49|4314.1|4314.1|0
1632985200000|2021-09-30 07:00:00|4311|4311|4304.83|4304.83|4318.9|4318.9|4301.55|4301.55|0
1632988800000|2021-09-30 08:00:00|4304.52|4304.52|4321.32|4321.32|4325.18|4325.18|4304.52|4304.52|0
1632992400000|2021-09-30 09:00:00|4322.38|4322.38|4311.59|4311.59|4333.76|4333.76|4310.82|4310.82|0
1632996000000|2021-09-30 10:00:00|4312.04|4312.04|4311.67|4311.67|4316.94|4316.94|4305.74|4305.74|0
1632999600000|2021-09-30 11:00:00|4311.37|4311.37|4311.97|4311.97|4314.32|4314.32|4308.86|4308.86|0
1633003200000|2021-09-30 12:00:00|4311.88|4311.88|4303.76|4303.76|4311.88|4311.88|4300.27|4300.27|0
1633006800000|2021-09-30 13:00:00|4303.9|4303.9|4275.5|4275.5|4304.6|4304.6|4275.5|4275.5|0
1633010400000|2021-09-30 14:00:00|4274.44|4274.44|4268.49|4268.49|4280.86|4280.86|4265.08|4265.08|0
1633014000000|2021-09-30 15:00:00|4268.4|4268.4|4277.12|4277.12|4278.24|4278.24|4267.58|4267.58|0
1633071600000|2021-10-01 07:00:00|4283.45|4283.45|4273.1|4273.1|4283.45|4283.45|4269.67|4269.67|0
1633075200000|2021-10-01 08:00:00|4273.69|4273.69|4268.85|4268.85|4274.69|4274.69|4258.49|4258.49|0
1633078800000|2021-10-01 09:00:00|4268.88|4268.88|4264.34|4264.34|4272.39|4272.39|4261.79|4261.79|0
1633082400000|2021-10-01 10:00:00|4264.49|4264.49|4254.9|4254.9|4266.52|4266.52|4254.09|4254.09|0
1633086000000|2021-10-01 11:00:00|4254.22|4254.22|4253.02|4253.02|4259.38|4259.38|4251.01|4251.01|0
1633089600000|2021-10-01 12:00:00|4253.33|4253.33|4239.98|4239.98|4259.48|4259.48|4239.98|4239.98|0
1633093200000|2021-10-01 13:00:00|4239.83|4239.83|4233.88|4233.88|4252.67|4252.67|4232.1|4232.1|0
1633096800000|2021-10-01 14:00:00|4234.77|4234.77|4223.86|4223.86|4240.73|4240.73|4219.12|4219.12|0
1633100400000|2021-10-01 15:00:00|4223.41|4223.41|4212.24|4212.24|4226.43|4226.43|4212.24|4212.24|0
1633935600000|2021-10-11 07:00:00|4158.92|4158.92|4143.45|4143.45|4162.27|4162.27|4139.54|4139.54|0
1633939200000|2021-10-11 08:00:00|4144.36|4144.36|4130.34|4130.34|4146.32|4146.32|4130.12|4130.12|0
1633942800000|2021-10-11 09:00:00|4130.04|4130.04|4137.05|4137.05|4140.78|4140.78|4123.4|4123.4|0
1633946400000|2021-10-11 10:00:00|4137.14|4137.14|4128.1|4128.1|4138.86|4138.86|4125.53|4125.53|0
1633950000000|2021-10-11 11:00:00|4127.71|4127.71|4129.54|4129.54|4134.57|4134.57|4126.23|4126.23|0
1633953600000|2021-10-11 12:00:00|4129.5|4129.5|4135.09|4135.09|4136.96|4136.96|4126.75|4126.75|0
1633957200000|2021-10-11 13:00:00|4135.01|4135.01|4142.07|4142.07|4144.55|4144.55|4133.01|4133.01|0
1633960800000|2021-10-11 14:00:00|4142.37|4142.37|4143.63|4143.63|4147.46|4147.46|4138.67|4138.67|0
1633964400000|2021-10-11 15:00:00|4143.78|4143.78|4141.82|4141.82|4146.03|4146.03|4137.69|4137.69|0
1634022000000|2021-10-12 07:00:00|4122.07|4122.07|4133.47|4133.47|4134.02|4134.02|4117.13|4117.13|0
1634025600000|2021-10-12 08:00:00|4133.55|4133.55|4133.2|4133.2|4138.48|4138.48|4126.96|4126.96|0
1634029200000|2021-10-12 09:00:00|4133.23|4133.23|4146.22|4146.22|4147.04|4147.04|4131.02|4131.02|0
1634032800000|2021-10-12 10:00:00|4147.43|4147.43|4139.36|4139.36|4148.96|4148.96|4133.3|4133.3|0
1634036400000|2021-10-12 11:00:00|4139.66|4139.66|4130.33|4130.33|4143.38|4143.38|4130.28|4130.28|0
1634040000000|2021-10-12 12:00:00|4130.41|4130.41|4138.4|4138.4|4139.83|4139.83|4129.76|4129.76|0
1634043600000|2021-10-12 13:00:00|4138.49|4138.49|4139.37|4139.37|4147.6|4147.6|4133.77|4133.77|0
1634047200000|2021-10-12 14:00:00|4139.46|4139.46|4148.35|4148.35|4152.5|4152.5|4139.37|4139.37|0
1634050800000|2021-10-12 15:00:00|4148.65|4148.65|4153.56|4153.56|4156.38|4156.38|4148.65|4148.65|0
1634108400000|2021-10-13 07:00:00|4133.18|4133.18|4127.13|4127.13|4133.55|4133.55|4119.32|4119.32|0
1634112000000|2021-10-13 08:00:00|4127.43|4127.43|4135.53|4135.53|4140.34|4140.34|4123.93|4123.93|0
1634115600000|2021-10-13 09:00:00|4135.38|4135.38|4150.74|4150.74|4154.8|4154.8|4134.32|4134.32|0
1634119200000|2021-10-13 10:00:00|4150.89|4150.89|4151.96|4151.96|4157.18|4157.18|4145.89|4145.89|0
1634122800000|2021-10-13 11:00:00|4151.81|4151.81|4155.14|4155.14|4160.84|4160.84|4150.45|4150.45|0
1634126400000|2021-10-13 12:00:00|4154.97|4154.97|4153.51|4153.51|4159.8|4159.8|4150.07|4150.07|0
1634130000000|2021-10-13 13:00:00|4153.17|4153.17|4163.2|4163.2|4167.55|4167.55|4148.53|4148.53|0
1634133600000|2021-10-13 14:00:00|4162.9|4162.9|4163.89|4163.89|4170.76|4170.76|4160.5|4160.5|0
1634137200000|2021-10-13 15:00:00|4163.94|4163.94|4162.02|4162.02|4168|4168|4160.11|4160.11|0
1634194800000|2021-10-14 07:00:00|4156.75|4156.75|4157.9|4157.9|4157.9|4157.9|4146.39|4146.39|0
1634198400000|2021-10-14 08:00:00|4157.95|4157.95|4160.63|4160.63|4169.59|4169.59|4157.45|4157.45|0
1634202000000|2021-10-14 09:00:00|4160.36|4160.36|4157.58|4157.58|4162.53|4162.53|4153.34|4153.34|0
1634205600000|2021-10-14 10:00:00|4157.89|4157.89|4163.59|4163.59|4165.04|4165.04|4156.31|4156.31|0
1634209200000|2021-10-14 11:00:00|4163.44|4163.44|4160.22|4160.22|4168.03|4168.03|4160.04|4160.04|0
1634212800000|2021-10-14 12:00:00|4160.04|4160.04|4160.27|4160.27|4163.6|4163.6|4156.32|4156.32|0
1634216400000|2021-10-14 13:00:00|4160.57|4160.57|4160.24|4160.24|4162.11|4162.11|4155.13|4155.13|0
1634220000000|2021-10-14 14:00:00|4160.54|4160.54|4159.84|4159.84|4165.04|4165.04|4154.66|4154.66|0
1634223600000|2021-10-14 15:00:00|4159.54|4159.54|4172.04|4172.04|4173.88|4173.88|4159.37|4159.37|0
1634281200000|2021-10-15 07:00:00|4159.46|4159.46|4151.66|4151.66|4163.95|4163.95|4143.76|4143.76|0
1634284800000|2021-10-15 08:00:00|4151.51|4151.51|4147.89|4147.89|4155.86|4155.86|4146.71|4146.71|0
1634288400000|2021-10-15 09:00:00|4147.81|4147.81|4130.73|4130.73|4154.5|4154.5|4128.49|4128.49|0
1634292000000|2021-10-15 10:00:00|4130.43|4130.43|4130.17|4130.17|4138.56|4138.56|4128.78|4128.78|0
1634295600000|2021-10-15 11:00:00|4130.47|4130.47|4136.27|4136.27|4139.98|4139.98|4128.13|4128.13|0
1634299200000|2021-10-15 12:00:00|4136.12|4136.12|4146.61|4146.61|4147.34|4147.34|4135.4|4135.4|0
1634302800000|2021-10-15 13:00:00|4146.59|4146.59|4170.17|4170.17|4170.17|4170.17|4137.28|4137.28|0
1634306400000|2021-10-15 14:00:00|4167.76|4167.76|4161.39|4161.39|4169.96|4169.96|4155.03|4155.03|0
1634310000000|2021-10-15 15:00:00|4161.28|4161.28|4164.52|4164.52|4167.75|4167.75|4161.03|4161.03|0
1634540400000|2021-10-18 07:00:00|4166.47|4166.47|4152.25|4152.25|4169.06|4169.06|4150.98|4150.98|0
1634544000000|2021-10-18 08:00:00|4151.95|4151.95|4151.27|4151.27|4158.29|4158.29|4147.92|4147.92|0
1634547600000|2021-10-18 09:00:00|4151.12|4151.12|4154.91|4154.91|4156.83|4156.83|4150.07|4150.07|0
1634551200000|2021-10-18 10:00:00|4154.61|4154.61|4149.05|4149.05|4159.64|4159.64|4148.21|4148.21|0
1634554800000|2021-10-18 11:00:00|4148.75|4148.75|4152.23|4152.23|4158.92|4158.92|4148.75|4148.75|0
1634558400000|2021-10-18 12:00:00|4151.93|4151.93|4148.07|4148.07|4153.91|4153.91|4146.68|4146.68|0
1634562000000|2021-10-18 13:00:00|4148.38|4148.38|4144.99|4144.99|4153.46|4153.46|4139.98|4139.98|0
1634565600000|2021-10-18 14:00:00|4145.08|4145.08|4155.73|4155.73|4156.33|4156.33|4142.4|4142.4|0
1634569200000|2021-10-18 15:00:00|4155.64|4155.64|4159.48|4159.48|4161.07|4161.07|4153.7|4153.7|0
1634626800000|2021-10-19 07:00:00|4149.64|4149.64|4143.52|4143.52|4150.92|4150.92|4141.84|4141.84|0
1634630400000|2021-10-19 08:00:00|4143.28|4143.28|4147.48|4147.48|4152.74|4152.74|4140.85|4140.85|0
1634634000000|2021-10-19 09:00:00|4147.3|4147.3|4139.25|4139.25|4148.92|4148.92|4137.86|4137.86|0
1634637600000|2021-10-19 10:00:00|4139.55|4139.55|4143.24|4143.24|4147.8|4147.8|4138.21|4138.21|0
1634641200000|2021-10-19 11:00:00|4142.64|4142.64|4140.9|4140.9|4144.42|4144.42|4137.14|4137.14|0
1634644800000|2021-10-19 12:00:00|4140.76|4140.76|4133.59|4133.59|4141.81|4141.81|4133.53|4133.53|0
1634648400000|2021-10-19 13:00:00|4133.48|4133.48|4127.75|4127.75|4136.02|4136.02|4119.96|4119.96|0
1634652000000|2021-10-19 14:00:00|4127.69|4127.69|4129.25|4129.25|4132.97|4132.97|4125.22|4125.22|0
1634655600000|2021-10-19 15:00:00|4129.1|4129.1|4132.91|4132.91|4133.03|4133.03|4126.71|4126.71|0
1634713200000|2021-10-20 07:00:00|4149.53|4149.53|4169.61|4169.61|4171.95|4171.95|4146.4|4146.4|0
1634716800000|2021-10-20 08:00:00|4169.46|4169.46|4156.22|4156.22|4169.46|4169.46|4146.38|4146.38|0
1634720400000|2021-10-20 09:00:00|4155.92|4155.92|4172.38|4172.38|4172.68|4172.68|4154.12|4154.12|0
1634724000000|2021-10-20 10:00:00|4172.44|4172.44|4167.01|4167.01|4175.31|4175.31|4163.66|4163.66|0
1634727600000|2021-10-20 11:00:00|4166.86|4166.86|4169.46|4169.46|4169.9|4169.9|4161.27|4161.27|0
1634731200000|2021-10-20 12:00:00|4169.55|4169.55|4158.3|4158.3|4171.35|4171.35|4158.2|4158.2|0
1634734800000|2021-10-20 13:00:00|4158.6|4158.6|4158.35|4158.35|4171.49|4171.49|4153.4|4153.4|0
1634738400000|2021-10-20 14:00:00|4158.26|4158.26|4150.93|4150.93|4159.86|4159.86|4147.54|4147.54|0
1634742000000|2021-10-20 15:00:00|4150.97|4150.97|4148.24|4148.24|4153.47|4153.47|4147.18|4147.18|0
1634799600000|2021-10-21 07:00:00|4171.61|4171.61|4180.83|4180.83|4184.87|4184.87|4155.14|4155.14|0
1634803200000|2021-10-21 08:00:00|4180.92|4180.92|4229.49|4229.49|4230.27|4230.27|4178.83|4178.83|0
1634806800000|2021-10-21 09:00:00|4229.19|4229.19|4232.26|4232.26|4240.84|4240.84|4229.19|4229.19|0
1634810400000|2021-10-21 10:00:00|4232.56|4232.56|4222.29|4222.29|4241.05|4241.05|4217.43|4217.43|0
1634814000000|2021-10-21 11:00:00|4222.74|4222.74|4197.22|4197.22|4225.15|4225.15|4197.05|4197.05|0
1634817600000|2021-10-21 12:00:00|4197.52|4197.52|4174.26|4174.26|4197.65|4197.65|4174.17|4174.17|0
1634821200000|2021-10-21 13:00:00|4174.43|4174.43|4175.85|4175.85|4180.35|4180.35|4168.24|4168.24|0
1634824800000|2021-10-21 14:00:00|4175.76|4175.76|4187.47|4187.47|4190.62|4190.62|4172.83|4172.83|0
1634828400000|2021-10-21 15:00:00|4187.16|4187.16|4184.08|4184.08|4191.36|4191.36|4183.94|4183.94|0
1634886000000|2021-10-22 07:00:00|4206.78|4206.78|4215.72|4215.72|4228.73|4228.73|4205.62|4205.62|0
1634889600000|2021-10-22 08:00:00|4214.82|4214.82|4202.6|4202.6|4216.35|4216.35|4201|4201|0
1634893200000|2021-10-22 09:00:00|4202.9|4202.9|4203.84|4203.84|4207.36|4207.36|4200.07|4200.07|0
1634896800000|2021-10-22 10:00:00|4203.99|4203.99|4205.15|4205.15|4206.01|4206.01|4200.41|4200.41|0
1634900400000|2021-10-22 11:00:00|4205.27|4205.27|4205.64|4205.64|4207.18|4207.18|4201.89|4201.89|0
1634904000000|2021-10-22 12:00:00|4205.66|4205.66|4203.36|4203.36|4206.79|4206.79|4201.82|4201.82|0
1634907600000|2021-10-22 13:00:00|4203.06|4203.06|4211.29|4211.29|4212|4212|4192.76|4192.76|0
1634911200000|2021-10-22 14:00:00|4211.4|4211.4|4211.06|4211.06|4215.06|4215.06|4206.13|4206.13|0
1634914800000|2021-10-22 15:00:00|4210.75|4210.75|4202.23|4202.23|4211.32|4211.32|4200.2|4200.2|0
1635145200000|2021-10-25 07:00:00|4192.97|4192.97|4199.6|4199.6|4201.16|4201.16|4187.68|4187.68|0
1635148800000|2021-10-25 08:00:00|4199.69|4199.69|4214.96|4214.96|4216.54|4216.54|4199.57|4199.57|0
1635152400000|2021-10-25 09:00:00|4214.66|4214.66|4222.3|4222.3|4227.6|4227.6|4213.46|4213.46|0
1635156000000|2021-10-25 10:00:00|4222.32|4222.32|4216.14|4216.14|4229.03|4229.03|4215.28|4215.28|0
1635159600000|2021-10-25 11:00:00|4215.84|4215.84|4217.06|4217.06|4219.29|4219.29|4211.2|4211.2|0
1635163200000|2021-10-25 12:00:00|4217.15|4217.15|4197.92|4197.92|4218.96|4218.96|4197.89|4197.89|0
1635166800000|2021-10-25 13:00:00|4197.79|4197.79|4193.21|4193.21|4200.44|4200.44|4183.66|4183.66|0
1635170400000|2021-10-25 14:00:00|4193.25|4193.25|4189.58|4189.58|4196.14|4196.14|4188.05|4188.05|0
1635174000000|2021-10-25 15:00:00|4189.64|4189.64|4197.71|4197.71|4197.71|4197.71|4188.05|4188.05|0
1635231600000|2021-10-26 07:00:00|4252.52|4252.52|4251.46|4251.46|4256.29|4256.29|4236.68|4236.68|0
1635235200000|2021-10-26 08:00:00|4251.76|4251.76|4260.31|4260.31|4263.24|4263.24|4249.95|4249.95|0
1635238800000|2021-10-26 09:00:00|4260.36|4260.36|4253.85|4253.85|4260.75|4260.75|4251.91|4251.91|0
1635242400000|2021-10-26 10:00:00|4253.55|4253.55|4242.14|4242.14|4254.72|4254.72|4241.58|4241.58|0
1635246000000|2021-10-26 11:00:00|4242.32|4242.32|4245.45|4245.45|4251.69|4251.69|4240.23|4240.23|0
1635249600000|2021-10-26 12:00:00|4245.6|4245.6|4255.99|4255.99|4255.99|4255.99|4245.6|4245.6|0
1635253200000|2021-10-26 13:00:00|4256.59|4256.59|4270.02|4270.02|4271.7|4271.7|4256.59|4256.59|0
1635256800000|2021-10-26 14:00:00|4270.17|4270.17|4259.04|4259.04|4270.8|4270.8|4252.48|4252.48|0
1635260400000|2021-10-26 15:00:00|4259.13|4259.13|4266.64|4266.64|4266.64|4266.64|4254.67|4254.67|0
1635318000000|2021-10-27 07:00:00|4273.8|4273.8|4272.07|4272.07|4280.52|4280.52|4264.52|4264.52|0
1635321600000|2021-10-27 08:00:00|4271.61|4271.61|4271.39|4271.39|4277.39|4277.39|4265.76|4265.76|0
1635325200000|2021-10-27 09:00:00|4271.48|4271.48|4253.07|4253.07|4274.37|4274.37|4252.44|4252.44|0
1635328800000|2021-10-27 10:00:00|4253.13|4253.13|4265.37|4265.37|4265.37|4265.37|4250.41|4250.41|0
1635332400000|2021-10-27 11:00:00|4265.69|4265.69|4258.95|4258.95|4270.61|4270.61|4257.56|4257.56|0
1635336000000|2021-10-27 12:00:00|4259.57|4259.57|4256.56|4256.56|4260.54|4260.54|4255.06|4255.06|0
1635339600000|2021-10-27 13:00:00|4256.59|4256.59|4252.32|4252.32|4268.36|4268.36|4251.43|4251.43|0
1635343200000|2021-10-27 14:00:00|4252.63|4252.63|4254.11|4254.11|4255.53|4255.53|4245.41|4245.41|0
1635346800000|2021-10-27 15:00:00|4253.8|4253.8|4252.95|4252.95|4258.66|4258.66|4250.2|4250.2|0
1635404400000|2021-10-28 07:00:00|4255.66|4255.66|4254.69|4254.69|4259.97|4259.97|4241.4|4241.4|0
1635408000000|2021-10-28 08:00:00|4254.57|4254.57|4261.62|4261.62|4268.31|4268.31|4251.03|4251.03|0
1635411600000|2021-10-28 09:00:00|4261.6|4261.6|4262.78|4262.78|4267.93|4267.93|4255.8|4255.8|0
1635415200000|2021-10-28 10:00:00|4262.69|4262.69|4255.46|4255.46|4268.87|4268.87|4255.33|4255.33|0
1635418800000|2021-10-28 11:00:00|4255.18|4255.18|4256.54|4256.54|4264.58|4264.58|4250.85|4250.85|0
1635422400000|2021-10-28 12:00:00|4255.6|4255.6|4265.02|4265.02|4272.23|4272.23|4254.51|4254.51|0
1635426000000|2021-10-28 13:00:00|4265.33|4265.33|4273.83|4273.83|4286.3|4286.3|4262.79|4262.79|0
1635429600000|2021-10-28 14:00:00|4274.14|4274.14|4282.45|4282.45|4288.4|4288.4|4272.91|4272.91|0
1635433200000|2021-10-28 15:00:00|4282.39|4282.39|4271.6|4271.6|4283.56|4283.56|4269.46|4269.46|0
1635490800000|2021-10-29 07:00:00|4248.94|4248.94|4241.55|4241.55|4249.43|4249.43|4233.61|4233.61|0
1635494400000|2021-10-29 08:00:00|4241.57|4241.57|4235.47|4235.47|4251.31|4251.31|4234.39|4234.39|0
1635498000000|2021-10-29 09:00:00|4235.01|4235.01|4236.53|4236.53|4245.73|4245.73|4232.56|4232.56|0
1635501600000|2021-10-29 10:00:00|4236.38|4236.38|4244.72|4244.72|4245.03|4245.03|4231.94|4231.94|0
1635505200000|2021-10-29 11:00:00|4244.53|4244.53|4247.3|4247.3|4250.25|4250.25|4240.11|4240.11|0
1635508800000|2021-10-29 12:00:00|4247.35|4247.35|4247.6|4247.6|4251.18|4251.18|4240.53|4240.53|0
1635512400000|2021-10-29 13:00:00|4248|4248|4253|4253|4257.79|4257.79|4236.16|4236.16|0
1635516000000|2021-10-29 14:00:00|4253.1|4253.1|4264.24|4264.24|4264.99|4264.99|4252.23|4252.23|0
1635519600000|2021-10-29 15:00:00|4264.18|4264.18|4279.19|4279.19|4279.19|4279.19|4261.79|4261.79|0
1635753600000|2021-11-01 08:00:00|4292.1|4292.1|4296.4|4296.4|4298.98|4298.98|4288.82|4288.82|0
1635757200000|2021-11-01 09:00:00|4296.72|4296.72|4295.91|4295.91|4303.82|4303.82|4290.75|4290.75|0
1635760800000|2021-11-01 10:00:00|4295.29|4295.29|4294.21|4294.21|4297.66|4297.66|4290.93|4290.93|0
1635764400000|2021-11-01 11:00:00|4294.19|4294.19|4277.58|4277.58|4299.09|4299.09|4276.65|4276.65|0
1635768000000|2021-11-01 12:00:00|4277.73|4277.73|4272.49|4272.49|4280.88|4280.88|4269.76|4269.76|0
1635771600000|2021-11-01 13:00:00|4272.33|4272.33|4287.95|4287.95|4291.57|4291.57|4268.37|4268.37|0
1635775200000|2021-11-01 14:00:00|4287.8|4287.8|4283.78|4283.78|4290.33|4290.33|4274.49|4274.49|0
1635778800000|2021-11-01 15:00:00|4283.94|4283.94|4296.23|4296.23|4297.49|4297.49|4282.33|4282.33|0
1635782400000|2021-11-01 16:00:00|4296.55|4296.55|4291.42|4291.42|4297.63|4297.63|4290.42|4290.42|0
1635840000000|2021-11-02 08:00:00|4290.6|4290.6|4303.25|4303.25|4305.52|4305.52|4286.37|4286.37|0
1635843600000|2021-11-02 09:00:00|4303.38|4303.38|4293.59|4293.59|4308.38|4308.38|4293.5|4293.5|0
1635847200000|2021-11-02 10:00:00|4293.74|4293.74|4292.46|4292.46|4296.9|4296.9|4284.83|4284.83|0
1635850800000|2021-11-02 11:00:00|4292.78|4292.78|4289.03|4289.03|4295.97|4295.97|4287.91|4287.91|0
1635854400000|2021-11-02 12:00:00|4289.07|4289.07|4288.51|4288.51|4297.51|4297.51|4286.87|4286.87|0
1635858000000|2021-11-02 13:00:00|4288.97|4288.97|4307.31|4307.31|4307.73|4307.73|4286.83|4286.83|0
1635861600000|2021-11-02 14:00:00|4307.22|4307.22|4323.68|4323.68|4323.83|4323.83|4302.69|4302.69|0
1635865200000|2021-11-02 15:00:00|4324.3|4324.3|4318.41|4318.41|4327.81|4327.81|4317.42|4317.42|0
1635868800000|2021-11-02 16:00:00|4318.39|4318.39|4323.75|4323.75|4325.07|4325.07|4318.37|4318.37|0
1635926400000|2021-11-03 08:00:00|4303.82|4303.82|4310.19|4310.19|4314.76|4314.76|4301.23|4301.23|0
1635930000000|2021-11-03 09:00:00|4310.29|4310.29|4296.12|4296.12|4312.46|4312.46|4290.61|4290.61|0
1635933600000|2021-11-03 10:00:00|4295.5|4295.5|4296.97|4296.97|4298.22|4298.22|4293.33|4293.33|0
1635937200000|2021-11-03 11:00:00|4296.82|4296.82|4287.05|4287.05|4301.83|4301.83|4286.74|4286.74|0
1635940800000|2021-11-03 12:00:00|4287.37|4287.37|4291.82|4291.82|4292.4|4292.4|4280.82|4280.82|0
1635944400000|2021-11-03 13:00:00|4292.14|4292.14|4282.45|4282.45|4296.65|4296.65|4282.41|4282.41|0
1635948000000|2021-11-03 14:00:00|4282.54|4282.54|4292.05|4292.05|4292.72|4292.72|4281.08|4281.08|0
1635951600000|2021-11-03 15:00:00|4292.37|4292.37|4296.29|4296.29|4296.29|4296.29|4286.24|4286.24|0
1635955200000|2021-11-03 16:00:00|4296.31|4296.31|4299.18|4299.18|4301.29|4301.29|4294.66|4294.66|0
1636012800000|2021-11-04 08:00:00|4293.34|4293.34|4284.64|4284.64|4294.18|4294.18|4283.49|4283.49|0
1636016400000|2021-11-04 09:00:00|4284.55|4284.55|4273.52|4273.52|4292.66|4292.66|4273.14|4273.14|0
1636020000000|2021-11-04 10:00:00|4273.44|4273.44|4259.9|4259.9|4273.44|4273.44|4258.26|4258.26|0
1636023600000|2021-11-04 11:00:00|4260.53|4260.53|4264.99|4264.99|4269.47|4269.47|4258.49|4258.49|0
1636027200000|2021-11-04 12:00:00|4265.04|4265.04|4278.01|4278.01|4296.58|4296.58|4264.72|4264.72|0
1636030800000|2021-11-04 13:00:00|4278.12|4278.12|4293.53|4293.53|4293.53|4293.53|4263.34|4263.34|0
1636034400000|2021-11-04 14:00:00|4293.31|4293.31|4313.49|4313.49|4318.78|4318.78|4292.8|4292.8|0
1636038000000|2021-11-04 15:00:00|4313.37|4313.37|4301.79|4301.79|4314.62|4314.62|4301.07|4301.07|0
1636041600000|2021-11-04 16:00:00|4301.63|4301.63|4303.06|4303.06|4308.87|4308.87|4298.44|4298.44|0
1636099200000|2021-11-05 08:00:00|4303.42|4303.42|4318.8|4318.8|4323.21|4323.21|4303.42|4303.42|0
1636102800000|2021-11-05 09:00:00|4319.1|4319.1|4318.14|4318.14|4324.32|4324.32|4310.44|4310.44|0
1636106400000|2021-11-05 10:00:00|4318.18|4318.18|4309.81|4309.81|4324.93|4324.93|4309.81|4309.81|0
1636110000000|2021-11-05 11:00:00|4309.83|4309.83|4310.69|4310.69|4318.67|4318.67|4305.73|4305.73|0
1636113600000|2021-11-05 12:00:00|4310.65|4310.65|4295.14|4295.14|4311.29|4311.29|4295.14|4295.14|0
1636117200000|2021-11-05 13:00:00|4294.98|4294.98|4300.15|4300.15|4308.45|4308.45|4291.09|4291.09|0
1636120800000|2021-11-05 14:00:00|4300.11|4300.11|4293.58|4293.58|4300.99|4300.99|4287.26|4287.26|0
1636124400000|2021-11-05 15:00:00|4293.27|4293.27|4277.56|4277.56|4294.82|4294.82|4272.14|4272.14|0
1636128000000|2021-11-05 16:00:00|4277.58|4277.58|4284.84|4284.84|4284.99|4284.99|4276.35|4276.35|0
1636358400000|2021-11-08 08:00:00|4277.73|4277.73|4274.39|4274.39|4282.09|4282.09|4267.55|4267.55|0
1636362000000|2021-11-08 09:00:00|4274.7|4274.7|4264.57|4264.57|4274.85|4274.85|4258.66|4258.66|0
1636365600000|2021-11-08 10:00:00|4264.55|4264.55|4264.91|4264.91|4268.36|4268.36|4261.58|4261.58|0
1636369200000|2021-11-08 11:00:00|4265.22|4265.22|4261.01|4261.01|4265.67|4265.67|4259.31|4259.31|0
1636372800000|2021-11-08 12:00:00|4260.99|4260.99|4265.65|4265.65|4267.16|4267.16|4259.1|4259.1|0
1636376400000|2021-11-08 13:00:00|4265.96|4265.96|4275.06|4275.06|4275.99|4275.99|4259.63|4259.63|0
1636380000000|2021-11-08 14:00:00|4275.37|4275.37|4265.16|4265.16|4277.56|4277.56|4260.96|4260.96|0
1636383600000|2021-11-08 15:00:00|4265.34|4265.34|4254.12|4254.12|4266.13|4266.13|4253.07|4253.07|0
1636387200000|2021-11-08 16:00:00|4254.08|4254.08|4270.87|4270.87|4273.09|4273.09|4253.63|4253.63|0
1636444800000|2021-11-09 08:00:00|4266.53|4266.53|4260.7|4260.7|4267.77|4267.77|4259.35|4259.35|0
1636448400000|2021-11-09 09:00:00|4261.01|4261.01|4256.56|4256.56|4263.45|4263.45|4249.96|4249.96|0
1636452000000|2021-11-09 10:00:00|4256.92|4256.92|4271.05|4271.05|4274.03|4274.03|4256.25|4256.25|0
1636455600000|2021-11-09 11:00:00|4271.17|4271.17|4269.11|4269.11|4271.39|4271.39|4266.27|4266.27|0
1636459200000|2021-11-09 12:00:00|4269.2|4269.2|4268.95|4268.95|4272.2|4272.2|4265.87|4265.87|0
1636462800000|2021-11-09 13:00:00|4268.64|4268.64|4288.49|4288.49|4288.49|4288.49|4266.51|4266.51|0
1636466400000|2021-11-09 14:00:00|4288.79|4288.79|4305.17|4305.17|4308.42|4308.42|4285.37|4285.37|0
1636470000000|2021-11-09 15:00:00|4304.95|4304.95|4304.81|4304.81|4311.68|4311.68|4298.86|4298.86|0
1636473600000|2021-11-09 16:00:00|4305.12|4305.12|4303.87|4303.87|4307.01|4307.01|4299.43|4299.43|0
1636531200000|2021-11-10 08:00:00|4304.64|4304.64|4309.04|4309.04|4313.79|4313.79|4301.52|4301.52|0
1636534800000|2021-11-10 09:00:00|4308.98|4308.98|4322.97|4322.97|4326.52|4326.52|4308.56|4308.56|0
1636538400000|2021-11-10 10:00:00|4323.59|4323.59|4322.11|4322.11|4336.57|4336.57|4317.56|4317.56|0
1636542000000|2021-11-10 11:00:00|4322.09|4322.09|4311.42|4311.42|4327.22|4327.22|4311.42|4311.42|0
1636545600000|2021-11-10 12:00:00|4310.48|4310.48|4325.96|4325.96|4330.58|4330.58|4305.94|4305.94|0
1636549200000|2021-11-10 13:00:00|4326.27|4326.27|4325.94|4325.94|4335.05|4335.05|4314.99|4314.99|0
1636552800000|2021-11-10 14:00:00|4326.88|4326.88|4327.19|4327.19|4332.75|4332.75|4324.56|4324.56|0
1636556400000|2021-11-10 15:00:00|4327.03|4327.03|4338.07|4338.07|4339.29|4339.29|4321.14|4321.14|0
1636560000000|2021-11-10 16:00:00|4338.39|4338.39|4335.35|4335.35|4339.62|4339.62|4335|4335|0
1636617600000|2021-11-11 08:00:00|4337.28|4337.28|4353|4353|4353.63|4353.63|4335.06|4335.06|0
1636621200000|2021-11-11 09:00:00|4353.04|4353.04|4349.05|4349.05|4357.69|4357.69|4347.59|4347.59|0
1636624800000|2021-11-11 10:00:00|4349.2|4349.2|4345.59|4345.59|4349.45|4349.45|4337.52|4337.52|0
1636628400000|2021-11-11 11:00:00|4345.28|4345.28|4349.7|4349.7|4351.89|4351.89|4341.95|4341.95|0
1636632000000|2021-11-11 12:00:00|4349.08|4349.08|4341.72|4341.72|4351.43|4351.43|4341.06|4341.06|0
1636635600000|2021-11-11 13:00:00|4341.67|4341.67|4341.98|4341.98|4345.73|4345.73|4340.24|4340.24|0
1636639200000|2021-11-11 14:00:00|4341.82|4341.82|4331.81|4331.81|4343.26|4343.26|4331.21|4331.21|0
1636642800000|2021-11-11 15:00:00|4332.12|4332.12|4338.35|4338.35|4342.11|4342.11|4330.1|4330.1|0
1636646400000|2021-11-11 16:00:00|4338.5|4338.5|4337.41|4337.41|4343.01|4343.01|4336.56|4336.56|0
1636704000000|2021-11-12 08:00:00|4338.44|4338.44|4345.09|4345.09|4351.62|4351.62|4337.22|4337.22|0
1636707600000|2021-11-12 09:00:00|4345.72|4345.72|4343.74|4343.74|4354.22|4354.22|4343.74|4343.74|0
1636711200000|2021-11-12 10:00:00|4344.06|4344.06|4350.22|4350.22|4351.39|4351.39|4341.72|4341.72|0
1636714800000|2021-11-12 11:00:00|4349.91|4349.91|4363.37|4363.37|4364.11|4364.11|4349.91|4349.91|0
1636718400000|2021-11-12 12:00:00|4363.53|4363.53|4355.64|4355.64|4365.44|4365.44|4352.33|4352.33|0
1636722000000|2021-11-12 13:00:00|4355.55|4355.55|4363.54|4363.54|4364.71|4364.71|4353.89|4353.89|0
1636725600000|2021-11-12 14:00:00|4363.7|4363.7|4353.66|4353.66|4368.32|4368.32|4349.52|4349.52|0
1636729200000|2021-11-12 15:00:00|4353.75|4353.75|4349.17|4349.17|4354.08|4354.08|4342.31|4342.31|0
1636732800000|2021-11-12 16:00:00|4349.02|4349.02|4346|4346|4352.89|4352.89|4346|4346|0
1636963200000|2021-11-15 08:00:00|4351.12|4351.12|4346.45|4346.45|4353.02|4353.02|4344.14|4344.14|0
1636966800000|2021-11-15 09:00:00|4346.55|4346.55|4315.13|4315.13|4346.62|4346.62|4314.91|4314.91|0
1636970400000|2021-11-15 10:00:00|4315.75|4315.75|4316.61|4316.61|4317.97|4317.97|4307.9|4307.9|0
1636974000000|2021-11-15 11:00:00|4315.53|4315.53|4298.76|4298.76|4317.15|4317.15|4298.4|4298.4|0
1636977600000|2021-11-15 12:00:00|4298.7|4298.7|4315.49|4315.49|4317.41|4317.41|4294.48|4294.48|0
1636981200000|2021-11-15 13:00:00|4315.18|4315.18|4326.91|4326.91|4328.78|4328.78|4313.82|4313.82|0
1636984800000|2021-11-15 14:00:00|4327.54|4327.54|4333.09|4333.09|4335.71|4335.71|4325.38|4325.38|0
1636988400000|2021-11-15 15:00:00|4333.05|4333.05|4335.85|4335.85|4344.44|4344.44|4330.42|4330.42|0
1636992000000|2021-11-15 16:00:00|4335.98|4335.98|4336.9|4336.9|4339.76|4339.76|4335.05|4335.05|0
1637049600000|2021-11-16 08:00:00|4316.76|4316.76|4295.12|4295.12|4320.49|4320.49|4294.54|4294.54|0
1637053200000|2021-11-16 09:00:00|4293.56|4293.56|4316.5|4316.5|4316.5|4316.5|4291.95|4291.95|0
1637056800000|2021-11-16 10:00:00|4316.81|4316.81|4320.9|4320.9|4321.98|4321.98|4312.43|4312.43|0
1637060400000|2021-11-16 11:00:00|4320.75|4320.75|4325.94|4325.94|4326.26|4326.26|4317.78|4317.78|0
1637064000000|2021-11-16 12:00:00|4326.06|4326.06|4320.94|4320.94|4326.85|4326.85|4320.36|4320.36|0
1637067600000|2021-11-16 13:00:00|4321.26|4321.26|4319.23|4319.23|4327.88|4327.88|4317.36|4317.36|0
1637071200000|2021-11-16 14:00:00|4319.13|4319.13|4322.64|4322.64|4327.35|4327.35|4316.26|4316.26|0
1637074800000|2021-11-16 15:00:00|4322.71|4322.71|4315.83|4315.83|4323.28|4323.28|4308.36|4308.36|0
1637078400000|2021-11-16 16:00:00|4315.99|4315.99|4313.35|4313.35|4316.07|4316.07|4309.14|4309.14|0
1637136000000|2021-11-17 08:00:00|4283.29|4283.29|4255.77|4255.77|4283.29|4283.29|4255.75|4255.75|0
1637139600000|2021-11-17 09:00:00|4255.67|4255.67|4267.49|4267.49|4271.71|4271.71|4251.09|4251.09|0
1637143200000|2021-11-17 10:00:00|4267.19|4267.19|4278.21|4278.21|4280.64|4280.64|4266.15|4266.15|0
1637146800000|2021-11-17 11:00:00|4278.27|4278.27|4272.25|4272.25|4287.83|4287.83|4271.52|4271.52|0
1637150400000|2021-11-17 12:00:00|4272.56|4272.56|4264.47|4264.47|4281.17|4281.17|4263.1|4263.1|0
1637154000000|2021-11-17 13:00:00|4264.15|4264.15|4260.97|4260.97|4265.98|4265.98|4254.8|4254.8|0
1637157600000|2021-11-17 14:00:00|4261.59|4261.59|4275.37|4275.37|4276.83|4276.83|4261.28|4261.28|0
1637161200000|2021-11-17 15:00:00|4275.22|4275.22|4269.49|4269.49|4275.61|4275.61|4268.84|4268.84|0
1637164800000|2021-11-17 16:00:00|4268.86|4268.86|4269.78|4269.78|4273.61|4273.61|4264.24|4264.24|0
1637222400000|2021-11-18 08:00:00|4266.94|4266.94|4260.82|4260.82|4270.17|4270.17|4259.76|4259.76|0
1637226000000|2021-11-18 09:00:00|4260.51|4260.51|4259.53|4259.53|4261.18|4261.18|4250.04|4250.04|0
1637229600000|2021-11-18 10:00:00|4259.37|4259.37|4267|4267|4272.15|4272.15|4252.69|4252.69|0
1637233200000|2021-11-18 11:00:00|4267.22|4267.22|4266.66|4266.66|4269.55|4269.55|4260.04|4260.04|0
1637236800000|2021-11-18 12:00:00|4266.81|4266.81|4272.74|4272.74|4274.95|4274.95|4264.98|4264.98|0
1637240400000|2021-11-18 13:00:00|4273.36|4273.36|4285.45|4285.45|4285.63|4285.63|4273.13|4273.13|0
1637244000000|2021-11-18 14:00:00|4285.75|4285.75|4277.27|4277.27|4286.61|4286.61|4270.65|4270.65|0
1637247600000|2021-11-18 15:00:00|4277.43|4277.43|4260.59|4260.59|4280.59|4280.59|4258.31|4258.31|0
1637251200000|2021-11-18 16:00:00|4260.44|4260.44|4257.92|4257.92|4264.65|4264.65|4256.13|4256.13|0
1637308800000|2021-11-19 08:00:00|4252.65|4252.65|4259.02|4259.02|4262.68|4262.68|4251.43|4251.43|0
1637312400000|2021-11-19 09:00:00|4258.9|4258.9|4259.34|4259.34|4267.98|4267.98|4255.54|4255.54|0
1637316000000|2021-11-19 10:00:00|4259.5|4259.5|4287.05|4287.05|4288.75|4288.75|4258.13|4258.13|0
1637319600000|2021-11-19 11:00:00|4286.13|4286.13|4295.97|4295.97|4300.82|4300.82|4283|4283|0
1637323200000|2021-11-19 12:00:00|4296.13|4296.13|4324.04|4324.04|4324.04|4324.04|4295.67|4295.67|0
1637326800000|2021-11-19 13:00:00|4324.14|4324.14|4328.58|4328.58|4333.48|4333.48|4319.93|4319.93|0
1637330400000|2021-11-19 14:00:00|4328.54|4328.54|4324.05|4324.05|4328.54|4328.54|4311.05|4311.05|0
1637334000000|2021-11-19 15:00:00|4324.21|4324.21|4300.75|4300.75|4326.49|4326.49|4297.97|4297.97|0
1637337600000|2021-11-19 16:00:00|4300.9|4300.9|4309.92|4309.92|4311.42|4311.42|4299.61|4299.61|0
1637568000000|2021-11-22 08:00:00|4303.79|4303.79|4324.28|4324.28|4326.54|4326.54|4303.79|4303.79|0
1637571600000|2021-11-22 09:00:00|4323.97|4323.97|4305.06|4305.06|4324.7|4324.7|4303.64|4303.64|0
1637575200000|2021-11-22 10:00:00|4305.02|4305.02|4313.02|4313.02|4317.18|4317.18|4304.92|4304.92|0
1637578800000|2021-11-22 11:00:00|4313.17|4313.17|4309.1|4309.1|4315.38|4315.38|4300.28|4300.28|0
1637582400000|2021-11-22 12:00:00|4309.04|4309.04|4305.57|4305.57|4311.43|4311.43|4301.03|4301.03|0
1637586000000|2021-11-22 13:00:00|4306.19|4306.19|4308.71|4308.71|4309.32|4309.32|4299.63|4299.63|0
1637589600000|2021-11-22 14:00:00|4308.75|4308.75|4313.59|4313.59|4316.86|4316.86|4303.11|4303.11|0
1637593200000|2021-11-22 15:00:00|4313.65|4313.65|4319.81|4319.81|4321.65|4321.65|4310.42|4310.42|0
1637596800000|2021-11-22 16:00:00|4319.86|4319.86|4315.13|4315.13|4323.59|4323.59|4313.77|4313.77|0
1637654400000|2021-11-23 08:00:00|4319.15|4319.15|4337.24|4337.24|4337.24|4337.24|4310.29|4310.29|0
1637658000000|2021-11-23 09:00:00|4337.51|4337.51|4326.77|4326.77|4339.04|4339.04|4308.82|4308.82|0
1637661600000|2021-11-23 10:00:00|4327.08|4327.08|4332.87|4332.87|4338.42|4338.42|4326.98|4326.98|0
1637665200000|2021-11-23 11:00:00|4333.18|4333.18|4329.33|4329.33|4334.96|4334.96|4325.93|4325.93|0
1637668800000|2021-11-23 12:00:00|4328.39|4328.39|4321.98|4321.98|4329.29|4329.29|4321.33|4321.33|0
1637672400000|2021-11-23 13:00:00|4321.67|4321.67|4320.59|4320.59|4326.14|4326.14|4315.43|4315.43|0
1637676000000|2021-11-23 14:00:00|4320.9|4320.9|4325.93|4325.93|4328.45|4328.45|4314.35|4314.35|0
1637679600000|2021-11-23 15:00:00|4326.24|4326.24|4328.59|4328.59|4330.34|4330.34|4319.95|4319.95|0
1637683200000|2021-11-23 16:00:00|4327.97|4327.97|4327.48|4327.48|4331.2|4331.2|4324.54|4324.54|0
1637740800000|2021-11-24 08:00:00|4319.66|4319.66|4318.98|4318.98|4324.94|4324.94|4312.04|4312.04|0
1637744400000|2021-11-24 09:00:00|4318.96|4318.96|4315.79|4315.79|4318.96|4318.96|4305.58|4305.58|0
1637748000000|2021-11-24 10:00:00|4315.7|4315.7|4310.54|4310.54|4320.22|4320.22|4309.51|4309.51|0
1637751600000|2021-11-24 11:00:00|4310.59|4310.59|4319.01|4319.01|4322.38|4322.38|4306.21|4306.21|0
1637755200000|2021-11-24 12:00:00|4319.78|4319.78|4318.59|4318.59|4322.98|4322.98|4313.22|4313.22|0
1637758800000|2021-11-24 13:00:00|4318.55|4318.55|4299.68|4299.68|4319.18|4319.18|4299.35|4299.35|0
1637762400000|2021-11-24 14:00:00|4299.59|4299.59|4308.78|4308.78|4312.46|4312.46|4298.61|4298.61|0
1637766000000|2021-11-24 15:00:00|4307.85|4307.85|4327.46|4327.46|4328.29|4328.29|4307.72|4307.72|0
1637769600000|2021-11-24 16:00:00|4327.31|4327.31|4329.71|4329.71|4333.43|4333.43|4325.16|4325.16|0
1637827200000|2021-11-25 08:00:00|4329.76|4329.76|4328.03|4328.03|4330.16|4330.16|4322.96|4322.96|0
1637830800000|2021-11-25 09:00:00|4327.94|4327.94|4328.12|4328.12|4329.96|4329.96|4322.1|4322.1|0
1637834400000|2021-11-25 10:00:00|4328.2|4328.2|4331.22|4331.22|4332.29|4332.29|4323.58|4323.58|0
1637838000000|2021-11-25 11:00:00|4331.1|4331.1|4341.7|4341.7|4342.35|4342.35|4330.55|4330.55|0
1637841600000|2021-11-25 12:00:00|4341.73|4341.73|4345.33|4345.33|4348.83|4348.83|4339.97|4339.97|0
1637845200000|2021-11-25 13:00:00|4345.65|4345.65|4349.28|4349.28|4351.83|4351.83|4344.59|4344.59|0
1637848800000|2021-11-25 14:00:00|4349.18|4349.18|4362.86|4362.86|4362.86|4362.86|4348.58|4348.58|0
1637852400000|2021-11-25 15:00:00|4362.82|4362.82|4368.09|4368.09|4369.98|4369.98|4361.15|4361.15|0
1637856000000|2021-11-25 16:00:00|4368|4368|4366.79|4366.79|4370.79|4370.79|4365.29|4365.29|0
1637913600000|2021-11-26 08:00:00|4314.92|4314.92|4301.7|4301.7|4337.91|4337.91|4297.16|4297.16|0
1637917200000|2021-11-26 09:00:00|4301.57|4301.57|4296.68|4296.68|4320.43|4320.43|4295.48|4295.48|0
1637920800000|2021-11-26 10:00:00|4296.05|4296.05|4310.69|4310.69|4319.3|4319.3|4296.05|4296.05|0
1637924400000|2021-11-26 11:00:00|4311|4311|4337.48|4337.48|4337.93|4337.93|4308.87|4308.87|0
1637928000000|2021-11-26 12:00:00|4337.57|4337.57|4338.31|4338.31|4350.85|4350.85|4336.83|4336.83|0
1637931600000|2021-11-26 13:00:00|4338.46|4338.46|4343.94|4343.94|4346.66|4346.66|4332.62|4332.62|0
1637935200000|2021-11-26 14:00:00|4343.78|4343.78|4360.61|4360.61|4362.49|4362.49|4341.09|4341.09|0
1637938800000|2021-11-26 15:00:00|4360.3|4360.3|4359.95|4359.95|4361.7|4361.7|4348.88|4348.88|0
1637942400000|2021-11-26 16:00:00|4359.64|4359.64|4352.93|4352.93|4361.69|4361.69|4350.57|4350.57|0
1638172800000|2021-11-29 08:00:00|4335.51|4335.51|4334.19|4334.19|4346.55|4346.55|4327.48|4327.48|0
1638176400000|2021-11-29 09:00:00|4334.5|4334.5|4330.21|4330.21|4337.39|4337.39|4311.56|4311.56|0
1638180000000|2021-11-29 10:00:00|4330.52|4330.52|4330.78|4330.78|4341.69|4341.69|4330.33|4330.33|0
1638183600000|2021-11-29 11:00:00|4330.94|4330.94|4329.3|4329.3|4336.67|4336.67|4321.16|4321.16|0
1638187200000|2021-11-29 12:00:00|4329.61|4329.61|4332.07|4332.07|4332.68|4332.68|4324.14|4324.14|0
1638190800000|2021-11-29 13:00:00|4331.92|4331.92|4329.16|4329.16|4339.03|4339.03|4328.79|4328.79|0
1638194400000|2021-11-29 14:00:00|4329.04|4329.04|4350.35|4350.35|4351.36|4351.36|4328.98|4328.98|0
1638198000000|2021-11-29 15:00:00|4350.29|4350.29|4332.53|4332.53|4353|4353|4331.39|4331.39|0
1638201600000|2021-11-29 16:00:00|4332.84|4332.84|4334.88|4334.88|4338.09|4338.09|4331.16|4331.16|0
1638259200000|2021-11-30 08:00:00|4301.21|4301.21|4288.24|4288.24|4309.97|4309.97|4275.09|4275.09|0
1638262800000|2021-11-30 09:00:00|4287.92|4287.92|4313.5|4313.5|4314.74|4314.74|4284.96|4284.96|0
1638266400000|2021-11-30 10:00:00|4312.87|4312.87|4314.98|4314.98|4317.43|4317.43|4304.51|4304.51|0
1638270000000|2021-11-30 11:00:00|4315.6|4315.6|4305.14|4305.14|4315.6|4315.6|4295.39|4295.39|0
1638273600000|2021-11-30 12:00:00|4305.02|4305.02|4293.47|4293.47|4308.75|4308.75|4293.16|4293.16|0
1638277200000|2021-11-30 13:00:00|4293.32|4293.32|4297.21|4297.21|4302.34|4302.34|4287.47|4287.47|0
1638280800000|2021-11-30 14:00:00|4297.12|4297.12|4298.31|4298.31|4306.58|4306.58|4286.15|4286.15|0
1638284400000|2021-11-30 15:00:00|4298.3|4298.3|4280.27|4280.27|4299.63|4299.63|4270.31|4270.31|0
1638288000000|2021-11-30 16:00:00|4279.96|4279.96|4280.26|4280.26|4298.02|4298.02|4278.29|4278.29|0
1638345600000|2021-12-01 08:00:00|4266.58|4266.58|4246.71|4246.71|4271.09|4271.09|4241.92|4241.92|0
1638349200000|2021-12-01 09:00:00|4245.33|4245.33|4252.23|4252.23|4254.15|4254.15|4233.63|4233.63|0
1638352800000|2021-12-01 10:00:00|4251.99|4251.99|4270.14|4270.14|4271.48|4271.48|4248.37|4248.37|0
1638356400000|2021-12-01 11:00:00|4270.18|4270.18|4258.35|4258.35|4272.89|4272.89|4251.64|4251.64|0
1638360000000|2021-12-01 12:00:00|4258.67|4258.67|4255.88|4255.88|4262.5|4262.5|4253.17|4253.17|0
1638363600000|2021-12-01 13:00:00|4255.94|4255.94|4267.93|4267.93|4269.55|4269.55|4250.19|4250.19|0
1638367200000|2021-12-01 14:00:00|4267.89|4267.89|4240.61|4240.61|4273.04|4273.04|4239.85|4239.85|0
1638370800000|2021-12-01 15:00:00|4240.15|4240.15|4249.06|4249.06|4254.9|4254.9|4234.18|4234.18|0
1638374400000|2021-12-01 16:00:00|4249.21|4249.21|4272.72|4272.72|4274.91|4274.91|4246.52|4246.52|0
1638432000000|2021-12-02 08:00:00|4269.62|4269.62|4269.83|4269.83|4288.89|4288.89|4261.52|4261.52|0
1638435600000|2021-12-02 09:00:00|4270.01|4270.01|4265.42|4265.42|4272.54|4272.54|4260.48|4260.48|0
1638439200000|2021-12-02 10:00:00|4265.5|4265.5|4264.35|4264.35|4267.98|4267.98|4255.95|4255.95|0
1638442800000|2021-12-02 11:00:00|4264.17|4264.17|4252.85|4252.85|4264.99|4264.99|4249.88|4249.88|0
1638446400000|2021-12-02 12:00:00|4252.96|4252.96|4265.06|4265.06|4268.74|4268.74|4252.34|4252.34|0
1638450000000|2021-12-02 13:00:00|4264.97|4264.97|4279.57|4279.57|4281.92|4281.92|4264.97|4264.97|0
1638453600000|2021-12-02 14:00:00|4279.73|4279.73|4277.68|4277.68|4294.38|4294.38|4277.29|4277.29|0
1638457200000|2021-12-02 15:00:00|4277.99|4277.99|4278.7|4278.7|4285.71|4285.71|4274.35|4274.35|0
1638460800000|2021-12-02 16:00:00|4278.38|4278.38|4271.94|4271.94|4280.64|4280.64|4269.85|4269.85|0
1638518400000|2021-12-03 08:00:00|4284.9|4284.9|4279.58|4279.58|4289.59|4289.59|4276.86|4276.86|0
1638522000000|2021-12-03 09:00:00|4280.83|4280.83|4270.82|4270.82|4281.8|4281.8|4270.82|4270.82|0
1638525600000|2021-12-03 10:00:00|4270.87|4270.87|4279.36|4279.36|4280.52|4280.52|4264.64|4264.64|0
1638529200000|2021-12-03 11:00:00|4279.45|4279.45|4284.83|4284.83|4289.67|4289.67|4279.45|4279.45|0
1638532800000|2021-12-03 12:00:00|4284.43|4284.43|4286.67|4286.67|4293.54|4293.54|4283.51|4283.51|0
1638536400000|2021-12-03 13:00:00|4286.98|4286.98|4294.1|4294.1|4296.33|4296.33|4284.47|4284.47|0
1638540000000|2021-12-03 14:00:00|4294.42|4294.42|4287.03|4287.03|4302.38|4302.38|4284.99|4284.99|0
1638543600000|2021-12-03 15:00:00|4286.72|4286.72|4280.6|4280.6|4295.46|4295.46|4280.26|4280.26|0
1638547200000|2021-12-03 16:00:00|4280.2|4280.2|4277.04|4277.04|4281.57|4281.57|4275.36|4275.36|0
1638777600000|2021-12-06 08:00:00|4301.64|4301.64|4297.63|4297.63|4305.25|4305.25|4292.7|4292.7|0
1638781200000|2021-12-06 09:00:00|4297.94|4297.94|4283.04|4283.04|4301.95|4301.95|4282.62|4282.62|0
1638784800000|2021-12-06 10:00:00|4283.2|4283.2|4276.83|4276.83|4288.92|4288.92|4276.52|4276.52|0
1638788400000|2021-12-06 11:00:00|4277.14|4277.14|4279.83|4279.83|4287.3|4287.3|4277.14|4277.14|0
1638792000000|2021-12-06 12:00:00|4280.45|4280.45|4279.44|4279.44|4288.04|4288.04|4279.3|4279.3|0
1638795600000|2021-12-06 13:00:00|4279.55|4279.55|4285.76|4285.76|4292.62|4292.62|4279.55|4279.55|0
1638799200000|2021-12-06 14:00:00|4285.45|4285.45|4294.56|4294.56|4300.94|4300.94|4284|4284|0
1638802800000|2021-12-06 15:00:00|4294.5|4294.5|4310.6|4310.6|4311.5|4311.5|4294.5|4294.5|0
1638806400000|2021-12-06 16:00:00|4310.56|4310.56|4317.17|4317.17|4318.61|4318.61|4306.87|4306.87|0
1638864000000|2021-12-07 08:00:00|4320.52|4320.52|4338.5|4338.5|4346.8|4346.8|4318.6|4318.6|0
1638867600000|2021-12-07 09:00:00|4339.12|4339.12|4341.12|4341.12|4343.38|4343.38|4333.39|4333.39|0
1638871200000|2021-12-07 10:00:00|4341.04|4341.04|4330.82|4330.82|4344.72|4344.72|4330.24|4330.24|0
1638874800000|2021-12-07 11:00:00|4330.94|4330.94|4327.66|4327.66|4331.25|4331.25|4325.8|4325.8|0
1638777600000|2021-12-06 08:00:00|4301.64|4301.64|4297.63|4297.63|4305.25|4305.25|4292.7|4292.7|0
1638781200000|2021-12-06 09:00:00|4297.94|4297.94|4283.04|4283.04|4301.95|4301.95|4282.62|4282.62|0
1638784800000|2021-12-06 10:00:00|4283.2|4283.2|4276.83|4276.83|4288.92|4288.92|4276.52|4276.52|0
1638788400000|2021-12-06 11:00:00|4277.14|4277.14|4279.83|4279.83|4287.3|4287.3|4277.14|4277.14|0
1638792000000|2021-12-06 12:00:00|4280.45|4280.45|4279.44|4279.44|4288.04|4288.04|4279.3|4279.3|0
1638795600000|2021-12-06 13:00:00|4279.55|4279.55|4285.76|4285.76|4292.62|4292.62|4279.55|4279.55|0
1638799200000|2021-12-06 14:00:00|4285.45|4285.45|4294.56|4294.56|4300.94|4300.94|4284|4284|0
1638802800000|2021-12-06 15:00:00|4294.5|4294.5|4310.6|4310.6|4311.5|4311.5|4294.5|4294.5|0
1638806400000|2021-12-06 16:00:00|4310.56|4310.56|4317.17|4317.17|4318.61|4318.61|4306.87|4306.87|0
1638864000000|2021-12-07 08:00:00|4320.52|4320.52|4338.5|4338.5|4346.8|4346.8|4318.6|4318.6|0
1638867600000|2021-12-07 09:00:00|4339.12|4339.12|4341.12|4341.12|4343.38|4343.38|4333.39|4333.39|0
1638871200000|2021-12-07 10:00:00|4341.04|4341.04|4330.82|4330.82|4344.72|4344.72|4330.24|4330.24|0
1638874800000|2021-12-07 11:00:00|4330.94|4330.94|4327.66|4327.66|4331.25|4331.25|4325.8|4325.8|0
1638878400000|2021-12-07 12:00:00|4320.24|4320.24|4311.65|4311.65|4320.24|4320.24|4310.31|4310.31|0
1638882000000|2021-12-07 13:00:00|4311.96|4311.96|4309.47|4309.47|4319.46|4319.46|4309.47|4309.47|0
1638885600000|2021-12-07 14:00:00|4309.51|4309.51|4326.2|4326.2|4326.2|4326.2|4298.68|4298.68|0
1638889200000|2021-12-07 15:00:00|4325.9|4325.9|4325.7|4325.7|4326.21|4326.21|4310.03|4310.03|0
1638892800000|2021-12-07 16:00:00|4325.07|4325.07|4333.6|4333.6|4333.92|4333.92|4323.06|4323.06|0
1638950400000|2021-12-08 08:00:00|4350.36|4350.36|4360.25|4360.25|4364.64|4364.64|4350.32|4350.32|0
1638954000000|2021-12-08 09:00:00|4360.4|4360.4|4354.84|4354.84|4362.88|4362.88|4353.63|4353.63|0
1638957600000|2021-12-08 10:00:00|4354.99|4354.99|4370.01|4370.01|4377.51|4377.51|4352.1|4352.1|0
1638961200000|2021-12-08 11:00:00|4369.7|4369.7|4352.03|4352.03|4376.02|4376.02|4350.99|4350.99|0
1638964800000|2021-12-08 12:00:00|4352.34|4352.34|4350.67|4350.67|4360.37|4360.37|4347.84|4347.84|0
1638968400000|2021-12-08 13:00:00|4350.4|4350.4|4356.69|4356.69|4357.23|4357.23|4348.04|4348.04|0
1638972000000|2021-12-08 14:00:00|4356.38|4356.38|4356.69|4356.69|4364.44|4364.44|4351.54|4351.54|0
1638975600000|2021-12-08 15:00:00|4356.52|4356.52|4347.19|4347.19|4361.65|4361.65|4344.89|4344.89|0
1638979200000|2021-12-08 16:00:00|4346.88|4346.88|4333.57|4333.57|4348.38|4348.38|4332.14|4332.14|0
1639036800000|2021-12-09 08:00:00|4358.01|4358.01|4360.16|4360.16|4369.27|4369.27|4358.01|4358.01|0
1639040400000|2021-12-09 09:00:00|4360.47|4360.47|4350.32|4350.32|4361.58|4361.58|4347.64|4347.64|0
1639044000000|2021-12-09 10:00:00|4350.38|4350.38|4347.27|4347.27|4351.63|4351.63|4343.2|4343.2|0
1639047600000|2021-12-09 11:00:00|4347.12|4347.12|4344.34|4344.34|4354.34|4354.34|4343.32|4343.32|0
1639051200000|2021-12-09 12:00:00|4344.45|4344.45|4339.27|4339.27|4346.55|4346.55|4335.25|4335.25|0
1639054800000|2021-12-09 13:00:00|4338.96|4338.96|4345.72|4345.72|4348.42|4348.42|4338.71|4338.71|0
1639058400000|2021-12-09 14:00:00|4346.03|4346.03|4343.88|4343.88|4348.36|4348.36|4337.46|4337.46|0
1639062000000|2021-12-09 15:00:00|4343.1|4343.1|4352.62|4352.62|4353.09|4353.09|4341.27|4341.27|0
1639065600000|2021-12-09 16:00:00|4352|4352|4349.91|4349.91|4356.11|4356.11|4346.1|4346.1|0
1639123200000|2021-12-10 08:00:00|4353.96|4353.96|4362.33|4362.33|4364.58|4364.58|4352.04|4352.04|0
1639126800000|2021-12-10 09:00:00|4361.71|4361.71|4360.02|4360.02|4363.22|4363.22|4353.54|4353.54|0
1639130400000|2021-12-10 10:00:00|4360.11|4360.11|4366.17|4366.17|4369.51|4369.51|4359.49|4359.49|0
1639134000000|2021-12-10 11:00:00|4366.02|4366.02|4367.04|4367.04|4368.3|4368.3|4359.52|4359.52|0
1639137600000|2021-12-10 12:00:00|4366.92|4366.92|4362.23|4362.23|4369.83|4369.83|4359.22|4359.22|0
1639141200000|2021-12-10 13:00:00|4362.39|4362.39|4365.16|4365.16|4366.39|4366.39|4352|4352|0
1639144800000|2021-12-10 14:00:00|4365.78|4365.78|4372.41|4372.41|4376.34|4376.34|4363.48|4363.48|0
1639148400000|2021-12-10 15:00:00|4371.79|4371.79|4363.91|4363.91|4373.03|4373.03|4358.5|4358.5|0
1639152000000|2021-12-10 16:00:00|4364|4364|4371.49|4371.49|4372.68|4372.68|4361.14|4361.14|0
1639382400000|2021-12-13 08:00:00|4346.8|4346.8|4359.43|4359.43|4360.26|4360.26|4344.54|4344.54|0
1639386000000|2021-12-13 09:00:00|4359.34|4359.34|4352.45|4352.45|4361.31|4361.31|4349.09|4349.09|0
1639389600000|2021-12-13 10:00:00|4352.6|4352.6|4345.76|4345.76|4353.09|4353.09|4343.41|4343.41|0
1639393200000|2021-12-13 11:00:00|4345.72|4345.72|4349.9|4349.9|4355.85|4355.85|4345.19|4345.19|0
1639396800000|2021-12-13 12:00:00|4350.21|4350.21|4361.98|4361.98|4361.98|4361.98|4348.55|4348.55|0
1639400400000|2021-12-13 13:00:00|4361.96|4361.96|4365.53|4365.53|4368.44|4368.44|4360.66|4360.66|0
1639404000000|2021-12-13 14:00:00|4365.68|4365.68|4344.03|4344.03|4367.59|4367.59|4343.28|4343.28|0
1639407600000|2021-12-13 15:00:00|4344.8|4344.8|4362.51|4362.51|4362.51|4362.51|4340.14|4340.14|0
1639411200000|2021-12-13 16:00:00|4362.36|4362.36|4370.41|4370.41|4371.07|4371.07|4361.34|4361.34|0
1639468800000|2021-12-14 08:00:00|4392.84|4392.84|4383.67|4383.67|4392.84|4392.84|4376.19|4376.19|0
1639472400000|2021-12-14 09:00:00|4383.08|4383.08|4390.99|4390.99|4395.98|4395.98|4382.05|4382.05|0
1639476000000|2021-12-14 10:00:00|4390.91|4390.91|4391.45|4391.45|4393.94|4393.94|4385.94|4385.94|0
1639479600000|2021-12-14 11:00:00|4391.14|4391.14|4393.17|4393.17|4397.99|4397.99|4390.25|4390.25|0
1639483200000|2021-12-14 12:00:00|4393.49|4393.49|4394.48|4394.48|4394.6|4394.6|4388.88|4388.88|0
1639486800000|2021-12-14 13:00:00|4394.54|4394.54|4394.78|4394.78|4398.83|4398.83|4392.49|4392.49|0
1639490400000|2021-12-14 14:00:00|4394.16|4394.16|4386.74|4386.74|4395.13|4395.13|4380.04|4380.04|0
1639494000000|2021-12-14 15:00:00|4386.68|4386.68|4378.84|4378.84|4392.26|4392.26|4376.25|4376.25|0
1639497600000|2021-12-14 16:00:00|4378.53|4378.53|4386.98|4386.98|4387.89|4387.89|4378.21|4378.21|0
1639555200000|2021-12-15 08:00:00|4367.16|4367.16|4356.83|4356.83|4368.96|4368.96|4354.59|4354.59|0
1639558800000|2021-12-15 09:00:00|4356.77|4356.77|4353.57|4353.57|4361.08|4361.08|4350.53|4350.53|0
1639562400000|2021-12-15 10:00:00|4353.63|4353.63|4341.38|4341.38|4355.02|4355.02|4340.53|4340.53|0
1639566000000|2021-12-15 11:00:00|4341.53|4341.53|4347.14|4347.14|4352.34|4352.34|4341.22|4341.22|0
1639569600000|2021-12-15 12:00:00|4347.19|4347.19|4343.75|4343.75|4349.24|4349.24|4340.21|4340.21|0
1639573200000|2021-12-15 13:00:00|4343.44|4343.44|4336.18|4336.18|4344.63|4344.63|4334.76|4334.76|0
1639576800000|2021-12-15 14:00:00|4336.49|4336.49|4336.15|4336.15|4339.8|4339.8|4329.43|4329.43|0
1639580400000|2021-12-15 15:00:00|4336|4336|4341.47|4341.47|4344.19|4344.19|4332.12|4332.12|0
1639584000000|2021-12-15 16:00:00|4341.42|4341.42|4338.14|4338.14|4342.36|4342.36|4335.31|4335.31|0
1639641600000|2021-12-16 08:00:00|4334.39|4334.39|4350.61|4350.61|4350.61|4350.61|4320.48|4320.48|0
1639645200000|2021-12-16 09:00:00|4350.55|4350.55|4336.47|4336.47|4350.99|4350.99|4335.5|4335.5|0
1639648800000|2021-12-16 10:00:00|4336.38|4336.38|4359.38|4359.38|4359.88|4359.88|4333.53|4333.53|0
1639652400000|2021-12-16 11:00:00|4359.53|4359.53|4368.91|4368.91|4372.06|4372.06|4357.83|4357.83|0
1639656000000|2021-12-16 12:00:00|4368.29|4368.29|4347.37|4347.37|4368.29|4368.29|4336.08|4336.08|0
1639659600000|2021-12-16 13:00:00|4347.06|4347.06|4346.66|4346.66|4348.15|4348.15|4342.51|4342.51|0
1639663200000|2021-12-16 14:00:00|4345.97|4345.97|4348.98|4348.98|4357.01|4357.01|4337.99|4337.99|0
1639666800000|2021-12-16 15:00:00|4348.67|4348.67|4362.03|4362.03|4363.53|4363.53|4348.36|4348.36|0
1639670400000|2021-12-16 16:00:00|4362.34|4362.34|4361.59|4361.59|4368.98|4368.98|4359.48|4359.48|0
1639728000000|2021-12-17 08:00:00|4372.08|4372.08|4379.84|4379.84|4380.99|4380.99|4372.08|4372.08|0
1639731600000|2021-12-17 09:00:00|4379.21|4379.21|4372.47|4372.47|4379.4|4379.4|4361.56|4361.56|0
1639735200000|2021-12-17 10:00:00|4372.78|4372.78|4380.27|4380.27|4383.29|4383.29|4364.23|4364.23|0
1639738800000|2021-12-17 11:00:00|4381.48|4381.48|4378.28|4378.28|4381.48|4381.48|4372.95|4372.95|0
1639742400000|2021-12-17 12:00:00|4378.33|4378.33|4369.8|4369.8|4379.12|4379.12|4369.45|4369.45|0
1639746000000|2021-12-17 13:00:00|4369.71|4369.71|4374.22|4374.22|4378.13|4378.13|4364.11|4364.11|0
1639749600000|2021-12-17 14:00:00|4374.52|4374.52|4361.38|4361.38|4377.14|4377.14|4356.61|4356.61|0
1639753200000|2021-12-17 15:00:00|4361.69|4361.69|4368.69|4368.69|4370.29|4370.29|4356.36|4356.36|0
1639756800000|2021-12-17 16:00:00|4368.38|4368.38|4367.36|4367.36|4371.74|4371.74|4365.92|4365.92|0
1639987200000|2021-12-20 08:00:00|4337.1|4337.1|4336.66|4336.66|4340.65|4340.65|4321.15|4321.15|0
1639990800000|2021-12-20 09:00:00|4335.73|4335.73|4354.82|4354.82|4355.25|4355.25|4318.65|4318.65|0
1639994400000|2021-12-20 10:00:00|4354.56|4354.56|4368.23|4368.23|4368.23|4368.23|4353.87|4353.87|0
1639998000000|2021-12-20 11:00:00|4368.54|4368.54|4357.37|4357.37|4369.5|4369.5|4353.15|4353.15|0
1640001600000|2021-12-20 12:00:00|4357.35|4357.35|4356.44|4356.44|4360.75|4360.75|4351.22|4351.22|0
1640005200000|2021-12-20 13:00:00|4356.45|4356.45|4363.57|4363.57|4367.56|4367.56|4352.36|4352.36|0
1640008800000|2021-12-20 14:00:00|4363.88|4363.88|4374.92|4374.92|4375.36|4375.36|4356.66|4356.66|0
1640012400000|2021-12-20 15:00:00|4374.83|4374.83|4367.71|4367.71|4375.93|4375.93|4354.67|4354.67|0
1640016000000|2021-12-20 16:00:00|4367.55|4367.55|4373.91|4373.91|4375.75|4375.75|4366.29|4366.29|0
1640073600000|2021-12-21 08:00:00|4373.61|4373.61|4372.33|4372.33|4373.67|4373.67|4354.54|4354.54|0
1640077200000|2021-12-21 09:00:00|4372.23|4372.23|4350.47|4350.47|4375.7|4375.7|4350.47|4350.47|0
1640080800000|2021-12-21 10:00:00|4350.81|4350.81|4343.65|4343.65|4359.72|4359.72|4341.47|4341.47|0
1640084400000|2021-12-21 11:00:00|4344.28|4344.28|4354.26|4354.26|4356.4|4356.4|4339.46|4339.46|0
1640088000000|2021-12-21 12:00:00|4353.95|4353.95|4346.94|4346.94|4355.04|4355.04|4345.56|4345.56|0
1640091600000|2021-12-21 13:00:00|4346.79|4346.79|4341.18|4341.18|4349.48|4349.48|4340.51|4340.51|0
1640095200000|2021-12-21 14:00:00|4341.29|4341.29|4336.04|4336.04|4341.99|4341.99|4332.74|4332.74|0
1640098800000|2021-12-21 15:00:00|4336.67|4336.67|4339.33|4339.33|4344.94|4344.94|4332.52|4332.52|0
1640102400000|2021-12-21 16:00:00|4339.48|4339.48|4341.82|4341.82|4343.78|4343.78|4337.51|4337.51|0
1640160000000|2021-12-22 08:00:00|4317.19|4317.19|4319.31|4319.31|4323.27|4323.27|4315.62|4315.62|0
1640163600000|2021-12-22 09:00:00|4319.62|4319.62|4314.52|4314.52|4320.33|4320.33|4313.3|4313.3|0
1640167200000|2021-12-22 10:00:00|4314.6|4314.6|4312.05|4312.05|4318.68|4318.68|4308.88|4308.88|0
1640170800000|2021-12-22 11:00:00|4311.75|4311.75|4316.22|4316.22|4316.22|4316.22|4310.58|4310.58|0
1640174400000|2021-12-22 12:00:00|4316.84|4316.84|4316.62|4316.62|4317.86|4317.86|4314.21|4314.21|0
1640178000000|2021-12-22 13:00:00|4316.6|4316.6|4308.13|4308.13|4316.65|4316.65|4304.88|4304.88|0
1640181600000|2021-12-22 14:00:00|4307.82|4307.82|4307.01|4307.01|4319.67|4319.67|4304.8|4304.8|0
1640185200000|2021-12-22 15:00:00|4306.7|4306.7|4326.86|4326.86|4327.48|4327.48|4303.81|4303.81|0
1640188800000|2021-12-22 16:00:00|4326.9|4326.9|4331.05|4331.05|4332.87|4332.87|4325.83|4325.83|0
1640246400000|2021-12-23 08:00:00|4328.38|4328.38|4329.3|4329.3|4333.25|4333.25|4319.83|4319.83|0
1640250000000|2021-12-23 09:00:00|4328.99|4328.99|4334.65|4334.65|4336.39|4336.39|4326.5|4326.5|0
1640253600000|2021-12-23 10:00:00|4334.96|4334.96|4338.66|4338.66|4340.47|4340.47|4330.47|4330.47|0
1640257200000|2021-12-23 11:00:00|4338.97|4338.97|4332.98|4332.98|4338.97|4338.97|4332.51|4332.51|0
1640260800000|2021-12-23 12:00:00|4333.29|4333.29|4333.36|4333.36|4333.57|4333.57|4326.87|4326.87|0
1640264400000|2021-12-23 13:00:00|4333.21|4333.21|4339.26|4339.26|4339.57|4339.57|4331.02|4331.02|0
1640268000000|2021-12-23 14:00:00|4339.57|4339.57|4349.82|4349.82|4351.78|4351.78|4338.95|4338.95|0
1640271600000|2021-12-23 15:00:00|4350.14|4350.14|4354.99|4354.99|4354.99|4354.99|4348.29|4348.29|0
1640275200000|2021-12-23 16:00:00|4355|4355|4359.94|4359.94|4361.49|4361.49|4354.38|4354.38|0
1640332800000|2021-12-24 08:00:00|4355.35|4355.35|4360.43|4360.43|4360.43|4360.43|4354.79|4354.79|0
1640336400000|2021-12-24 09:00:00|4360.52|4360.52|4367.84|4367.84|4368.5|4368.5|4360.46|4360.46|0
1640340000000|2021-12-24 10:00:00|4367.69|4367.69|4368.65|4368.65|4369.49|4369.49|4367.53|4367.53|0
1639382400000|2021-12-13 08:00:00|4346.8|4346.8|4359.43|4359.43|4360.26|4360.26|4344.54|4344.54|0
1639386000000|2021-12-13 09:00:00|4359.34|4359.34|4352.45|4352.45|4361.31|4361.31|4349.09|4349.09|0
1639389600000|2021-12-13 10:00:00|4352.6|4352.6|4345.76|4345.76|4353.09|4353.09|4343.41|4343.41|0
1639393200000|2021-12-13 11:00:00|4345.72|4345.72|4349.9|4349.9|4355.85|4355.85|4345.19|4345.19|0
1639396800000|2021-12-13 12:00:00|4350.21|4350.21|4361.98|4361.98|4361.98|4361.98|4348.55|4348.55|0
1639400400000|2021-12-13 13:00:00|4361.96|4361.96|4365.53|4365.53|4368.44|4368.44|4360.66|4360.66|0
1639404000000|2021-12-13 14:00:00|4365.68|4365.68|4344.03|4344.03|4367.59|4367.59|4343.28|4343.28|0
1639407600000|2021-12-13 15:00:00|4344.8|4344.8|4362.51|4362.51|4362.51|4362.51|4340.14|4340.14|0
1639411200000|2021-12-13 16:00:00|4362.36|4362.36|4370.41|4370.41|4371.07|4371.07|4361.34|4361.34|0
1639468800000|2021-12-14 08:00:00|4392.84|4392.84|4383.67|4383.67|4392.84|4392.84|4376.19|4376.19|0
1639472400000|2021-12-14 09:00:00|4383.08|4383.08|4390.99|4390.99|4395.98|4395.98|4382.05|4382.05|0
1639476000000|2021-12-14 10:00:00|4390.91|4390.91|4391.45|4391.45|4393.94|4393.94|4385.94|4385.94|0
1639479600000|2021-12-14 11:00:00|4391.14|4391.14|4393.17|4393.17|4397.99|4397.99|4390.25|4390.25|0
1639483200000|2021-12-14 12:00:00|4393.49|4393.49|4394.48|4394.48|4394.6|4394.6|4388.88|4388.88|0
1639486800000|2021-12-14 13:00:00|4394.54|4394.54|4394.78|4394.78|4398.83|4398.83|4392.49|4392.49|0
1639490400000|2021-12-14 14:00:00|4394.16|4394.16|4386.74|4386.74|4395.13|4395.13|4380.04|4380.04|0
1639494000000|2021-12-14 15:00:00|4386.68|4386.68|4378.84|4378.84|4392.26|4392.26|4376.25|4376.25|0
1639497600000|2021-12-14 16:00:00|4378.53|4378.53|4386.98|4386.98|4387.89|4387.89|4378.21|4378.21|0
1639555200000|2021-12-15 08:00:00|4367.16|4367.16|4356.83|4356.83|4368.96|4368.96|4354.59|4354.59|0
1639558800000|2021-12-15 09:00:00|4356.77|4356.77|4353.57|4353.57|4361.08|4361.08|4350.53|4350.53|0
1639562400000|2021-12-15 10:00:00|4353.63|4353.63|4341.38|4341.38|4355.02|4355.02|4340.53|4340.53|0
1639566000000|2021-12-15 11:00:00|4341.53|4341.53|4347.14|4347.14|4352.34|4352.34|4341.22|4341.22|0
1639569600000|2021-12-15 12:00:00|4347.19|4347.19|4343.75|4343.75|4349.24|4349.24|4340.21|4340.21|0
1639573200000|2021-12-15 13:00:00|4343.44|4343.44|4336.18|4336.18|4344.63|4344.63|4334.76|4334.76|0
1639576800000|2021-12-15 14:00:00|4336.49|4336.49|4336.15|4336.15|4339.8|4339.8|4329.43|4329.43|0
1639580400000|2021-12-15 15:00:00|4336|4336|4341.47|4341.47|4344.19|4344.19|4332.12|4332.12|0
1639584000000|2021-12-15 16:00:00|4341.42|4341.42|4338.14|4338.14|4342.36|4342.36|4335.31|4335.31|0
1639641600000|2021-12-16 08:00:00|4334.39|4334.39|4350.61|4350.61|4350.61|4350.61|4320.48|4320.48|0
1639645200000|2021-12-16 09:00:00|4350.55|4350.55|4336.47|4336.47|4350.99|4350.99|4335.5|4335.5|0
1639648800000|2021-12-16 10:00:00|4336.38|4336.38|4359.38|4359.38|4359.88|4359.88|4333.53|4333.53|0
1639652400000|2021-12-16 11:00:00|4359.53|4359.53|4368.91|4368.91|4372.06|4372.06|4357.83|4357.83|0
1639656000000|2021-12-16 12:00:00|4368.29|4368.29|4347.37|4347.37|4368.29|4368.29|4336.08|4336.08|0
1639659600000|2021-12-16 13:00:00|4347.06|4347.06|4346.66|4346.66|4348.15|4348.15|4342.51|4342.51|0
1639663200000|2021-12-16 14:00:00|4345.97|4345.97|4348.98|4348.98|4357.01|4357.01|4337.99|4337.99|0
1639666800000|2021-12-16 15:00:00|4348.67|4348.67|4362.03|4362.03|4363.53|4363.53|4348.36|4348.36|0
1639670400000|2021-12-16 16:00:00|4362.34|4362.34|4361.59|4361.59|4368.98|4368.98|4359.48|4359.48|0
1639728000000|2021-12-17 08:00:00|4372.08|4372.08|4379.84|4379.84|4380.99|4380.99|4372.08|4372.08|0
1639731600000|2021-12-17 09:00:00|4379.21|4379.21|4372.47|4372.47|4379.4|4379.4|4361.56|4361.56|0
1639735200000|2021-12-17 10:00:00|4372.78|4372.78|4380.27|4380.27|4383.29|4383.29|4364.23|4364.23|0
1639738800000|2021-12-17 11:00:00|4381.48|4381.48|4378.28|4378.28|4381.48|4381.48|4372.95|4372.95|0
1639742400000|2021-12-17 12:00:00|4378.33|4378.33|4369.8|4369.8|4379.12|4379.12|4369.45|4369.45|0
1639746000000|2021-12-17 13:00:00|4369.71|4369.71|4374.22|4374.22|4378.13|4378.13|4364.11|4364.11|0
1639749600000|2021-12-17 14:00:00|4374.52|4374.52|4361.38|4361.38|4377.14|4377.14|4356.61|4356.61|0
1639753200000|2021-12-17 15:00:00|4361.69|4361.69|4368.69|4368.69|4370.29|4370.29|4356.36|4356.36|0
1639756800000|2021-12-17 16:00:00|4368.38|4368.38|4367.36|4367.36|4371.74|4371.74|4365.92|4365.92|0
1639987200000|2021-12-20 08:00:00|4337.1|4337.1|4336.66|4336.66|4340.65|4340.65|4321.15|4321.15|0
1639990800000|2021-12-20 09:00:00|4335.73|4335.73|4354.82|4354.82|4355.25|4355.25|4318.65|4318.65|0
1639994400000|2021-12-20 10:00:00|4354.56|4354.56|4368.23|4368.23|4368.23|4368.23|4353.87|4353.87|0
1639998000000|2021-12-20 11:00:00|4368.54|4368.54|4357.37|4357.37|4369.5|4369.5|4353.15|4353.15|0
1640001600000|2021-12-20 12:00:00|4357.35|4357.35|4356.44|4356.44|4360.75|4360.75|4351.22|4351.22|0
1640005200000|2021-12-20 13:00:00|4356.45|4356.45|4363.57|4363.57|4367.56|4367.56|4352.36|4352.36|0
1640008800000|2021-12-20 14:00:00|4363.88|4363.88|4374.92|4374.92|4375.36|4375.36|4356.66|4356.66|0
1640012400000|2021-12-20 15:00:00|4374.83|4374.83|4367.71|4367.71|4375.93|4375.93|4354.67|4354.67|0
1640016000000|2021-12-20 16:00:00|4367.55|4367.55|4373.91|4373.91|4375.75|4375.75|4366.29|4366.29|0
1640073600000|2021-12-21 08:00:00|4373.61|4373.61|4372.33|4372.33|4373.67|4373.67|4354.54|4354.54|0
1640077200000|2021-12-21 09:00:00|4372.23|4372.23|4350.47|4350.47|4375.7|4375.7|4350.47|4350.47|0
1640080800000|2021-12-21 10:00:00|4350.81|4350.81|4343.65|4343.65|4359.72|4359.72|4341.47|4341.47|0
1640084400000|2021-12-21 11:00:00|4344.28|4344.28|4354.26|4354.26|4356.4|4356.4|4339.46|4339.46|0
1640088000000|2021-12-21 12:00:00|4353.95|4353.95|4346.94|4346.94|4355.04|4355.04|4345.56|4345.56|0
1640091600000|2021-12-21 13:00:00|4346.79|4346.79|4341.18|4341.18|4349.48|4349.48|4340.51|4340.51|0
1640095200000|2021-12-21 14:00:00|4341.29|4341.29|4336.04|4336.04|4341.99|4341.99|4332.74|4332.74|0
1640098800000|2021-12-21 15:00:00|4336.67|4336.67|4339.33|4339.33|4344.94|4344.94|4332.52|4332.52|0
1640102400000|2021-12-21 16:00:00|4339.48|4339.48|4341.82|4341.82|4343.78|4343.78|4337.51|4337.51|0
1640160000000|2021-12-22 08:00:00|4317.19|4317.19|4319.31|4319.31|4323.27|4323.27|4315.62|4315.62|0
1640163600000|2021-12-22 09:00:00|4319.62|4319.62|4314.52|4314.52|4320.33|4320.33|4313.3|4313.3|0
1640167200000|2021-12-22 10:00:00|4314.6|4314.6|4312.05|4312.05|4318.68|4318.68|4308.88|4308.88|0
1640170800000|2021-12-22 11:00:00|4311.75|4311.75|4316.22|4316.22|4316.22|4316.22|4310.58|4310.58|0
1640174400000|2021-12-22 12:00:00|4316.84|4316.84|4316.62|4316.62|4317.86|4317.86|4314.21|4314.21|0
1640178000000|2021-12-22 13:00:00|4316.6|4316.6|4308.13|4308.13|4316.65|4316.65|4304.88|4304.88|0
1640181600000|2021-12-22 14:00:00|4307.82|4307.82|4307.01|4307.01|4319.67|4319.67|4304.8|4304.8|0
1640185200000|2021-12-22 15:00:00|4306.7|4306.7|4326.86|4326.86|4327.48|4327.48|4303.81|4303.81|0
1640188800000|2021-12-22 16:00:00|4326.9|4326.9|4331.05|4331.05|4332.87|4332.87|4325.83|4325.83|0
1640246400000|2021-12-23 08:00:00|4328.38|4328.38|4329.3|4329.3|4333.25|4333.25|4319.83|4319.83|0
1640250000000|2021-12-23 09:00:00|4328.99|4328.99|4334.65|4334.65|4336.39|4336.39|4326.5|4326.5|0
1640253600000|2021-12-23 10:00:00|4334.96|4334.96|4338.66|4338.66|4340.47|4340.47|4330.47|4330.47|0
1640257200000|2021-12-23 11:00:00|4338.97|4338.97|4332.98|4332.98|4338.97|4338.97|4332.51|4332.51|0
1640260800000|2021-12-23 12:00:00|4333.29|4333.29|4333.36|4333.36|4333.57|4333.57|4326.87|4326.87|0
1640264400000|2021-12-23 13:00:00|4333.21|4333.21|4339.26|4339.26|4339.57|4339.57|4331.02|4331.02|0
1640268000000|2021-12-23 14:00:00|4339.57|4339.57|4349.82|4349.82|4351.78|4351.78|4338.95|4338.95|0
1640271600000|2021-12-23 15:00:00|4350.14|4350.14|4354.99|4354.99|4354.99|4354.99|4348.29|4348.29|0
1640275200000|2021-12-23 16:00:00|4355|4355|4359.94|4359.94|4361.49|4361.49|4354.38|4354.38|0
1640332800000|2021-12-24 08:00:00|4355.35|4355.35|4360.43|4360.43|4360.43|4360.43|4354.79|4354.79|0
1640336400000|2021-12-24 09:00:00|4360.52|4360.52|4367.84|4367.84|4368.5|4368.5|4360.46|4360.46|0
1640340000000|2021-12-24 10:00:00|4367.69|4367.69|4368.65|4368.65|4369.49|4369.49|4367.53|4367.53|0
1640343600000|2021-12-24 11:00:00|4368.44|4368.44|4372.99|4372.99|4373.74|4373.74|4365.75|4365.75|0
1640347200000|2021-12-24 12:00:00|4372.68|4372.68|4368.39|4368.39|4375.1|4375.1|4358.96|4358.96|0
1640343600000|2021-12-24 11:00:00|4368.44|4368.44|4372.99|4372.99|4373.74|4373.74|4365.75|4365.75|0
1640347200000|2021-12-24 12:00:00|4372.68|4372.68|4368.39|4368.39|4375.1|4375.1|4358.96|4358.96|0
1640764800000|2021-12-29 08:00:00|4395.75|4395.75|4394.88|4394.88|4401.9|4401.9|4385.08|4385.08|0
1640768400000|2021-12-29 09:00:00|4394.25|4394.25|4407.31|4407.31|4408.58|4408.58|4393.63|4393.63|0
1640772000000|2021-12-29 10:00:00|4407.2|4407.2|4414.14|4414.14|4415.9|4415.9|4405.97|4405.97|0
1640775600000|2021-12-29 11:00:00|4414.76|4414.76|4411.72|4411.72|4422.01|4422.01|4409.09|4409.09|0
1640779200000|2021-12-29 12:00:00|4411.56|4411.56|4414.66|4414.66|4415|4415|4410.49|4410.49|0
1640782800000|2021-12-29 13:00:00|4414.97|4414.97|4411.62|4411.62|4415.28|4415.28|4405.49|4405.49|0
1640786400000|2021-12-29 14:00:00|4411.77|4411.77|4401.59|4401.59|4414.87|4414.87|4401.06|4401.06|0
1640790000000|2021-12-29 15:00:00|4401.9|4401.9|4396.01|4396.01|4402.32|4402.32|4392.47|4392.47|0
1640793600000|2021-12-29 16:00:00|4395.85|4395.85|4398.61|4398.61|4403.21|4403.21|4394.87|4394.87|0
1640851200000|2021-12-30 08:00:00|4393.77|4393.77|4398.19|4398.19|4400.24|4400.24|4392.59|4392.59|0
1640854800000|2021-12-30 09:00:00|4398.04|4398.04|4401.8|4401.8|4406.69|4406.69|4397.45|4397.45|0
1640858400000|2021-12-30 10:00:00|4401.17|4401.17|4401.33|4401.33|4403.43|4403.43|4396.31|4396.31|0
1640862000000|2021-12-30 11:00:00|4401.37|4401.37|4399.98|4399.98|4401.8|4401.8|4394.19|4394.19|0
1640865600000|2021-12-30 12:00:00|4400.29|4400.29|4397.73|4397.73|4400.38|4400.38|4396.31|4396.31|0
1640869200000|2021-12-30 13:00:00|4397.79|4397.79|4396.32|4396.32|4399.45|4399.45|4394.99|4394.99|0
1640872800000|2021-12-30 14:00:00|4396.63|4396.63|4390.73|4390.73|4398.2|4398.2|4390.42|4390.42|0
1640876400000|2021-12-30 15:00:00|4390.67|4390.67|4394.43|4394.43|4397.4|4397.4|4389.91|4389.91|0
1640880000000|2021-12-30 16:00:00|4394.34|4394.34|4392.73|4392.73|4397.93|4397.93|4392.73|4392.73|0
1640937600000|2021-12-31 08:00:00|4376.77|4376.77|4386.8|4386.8|4388.63|4388.63|4376.77|4376.77|0
1640941200000|2021-12-31 09:00:00|4386.49|4386.49|4379.74|4379.74|4386.49|4386.49|4377.45|4377.45|0
1640944800000|2021-12-31 10:00:00|4379.7|4379.7|4370.64|4370.64|4380.04|4380.04|4370.64|4370.64|0
1640948400000|2021-12-31 11:00:00|4370.95|4370.95|4365.05|4365.05|4371.61|4371.61|4365.05|4365.05|0
1640952000000|2021-12-31 12:00:00|4360.52|4360.52|4371.69|4371.69|4374.97|4374.97|4352.76|4352.76|0
1641283200000|2022-01-04 08:00:00|4394.26|4394.26|4381.86|4381.86|4403.16|4403.16|4380.64|4380.64|0
1641286800000|2022-01-04 09:00:00|4381.77|4381.77|4389.24|4389.24|4391.27|4391.27|4374.32|4374.32|0
1641290400000|2022-01-04 10:00:00|4389.16|4389.16|4393.87|4393.87|4397.41|4397.41|4386.84|4386.84|0
1641294000000|2022-01-04 11:00:00|4393.72|4393.72|4395.13|4395.13|4399.22|4399.22|4393.24|4393.24|0
1641297600000|2022-01-04 12:00:00|4394.82|4394.82|4399.88|4399.88|4399.88|4399.88|4391.23|4391.23|0
1641301200000|2022-01-04 13:00:00|4399.83|4399.83|4395.52|4395.52|4404.63|4404.63|4394.46|4394.46|0
1641304800000|2022-01-04 14:00:00|4395.61|4395.61|4396.86|4396.86|4397.9|4397.9|4382.9|4382.9|0
1641308400000|2022-01-04 15:00:00|4396.61|4396.61|4399.3|4399.3|4400.4|4400.4|4389.29|4389.29|0
1641312000000|2022-01-04 16:00:00|4399.61|4399.61|4391.21|4391.21|4401.21|4401.21|4387.32|4387.32|0
1641369600000|2022-01-05 08:00:00|4381.8|4381.8|4387.18|4387.18|4387.54|4387.54|4375.58|4375.58|0
1641373200000|2022-01-05 09:00:00|4387.15|4387.15|4399.31|4399.31|4403.56|4403.56|4386.32|4386.32|0
1641376800000|2022-01-05 10:00:00|4399.38|4399.38|4393.93|4393.93|4401.14|4401.14|4388.24|4388.24|0
1641380400000|2022-01-05 11:00:00|4393.47|4393.47|4381.58|4381.58|4394.9|4394.9|4380.73|4380.73|0
1641384000000|2022-01-05 12:00:00|4381.27|4381.27|4373.25|4373.25|4384.54|4384.54|4373.01|4373.01|0
1641387600000|2022-01-05 13:00:00|4374.18|4374.18|4381.99|4381.99|4383.17|4383.17|4370.97|4370.97|0
1641391200000|2022-01-05 14:00:00|4382.07|4382.07|4390.79|4390.79|4393.24|4393.24|4377.93|4377.93|0
1641394800000|2022-01-05 15:00:00|4391.1|4391.1|4386.27|4386.27|4391.9|4391.9|4384.48|4384.48|0
1641398400000|2022-01-05 16:00:00|4385.96|4385.96|4389.24|4389.24|4391.43|4391.43|4384.5|4384.5|0
1641456000000|2022-01-06 08:00:00|4337.59|4337.59|4363.67|4363.67|4365.63|4365.63|4334.93|4334.93|0
1641459600000|2022-01-06 09:00:00|4363.82|4363.82|4360.54|4360.54|4376.4|4376.4|4357.64|4357.64|0
1641463200000|2022-01-06 10:00:00|4360.7|4360.7|4356.65|4356.65|4368.23|4368.23|4356.61|4356.61|0
1641466800000|2022-01-06 11:00:00|4357.52|4357.52|4350.55|4350.55|4361.35|4361.35|4349.29|4349.29|0
1641470400000|2022-01-06 12:00:00|4350.24|4350.24|4357.07|4357.07|4357.53|4357.53|4347.37|4347.37|0
1641474000000|2022-01-06 13:00:00|4357.09|4357.09|4348.1|4348.1|4363.2|4363.2|4347.15|4347.15|0
1641477600000|2022-01-06 14:00:00|4348.04|4348.04|4342.14|4342.14|4349.42|4349.42|4332.94|4332.94|0
1641481200000|2022-01-06 15:00:00|4341.51|4341.51|4336.47|4336.47|4346.83|4346.83|4335.5|4335.5|0
1641484800000|2022-01-06 16:00:00|4337.09|4337.09|4336.09|4336.09|4340.8|4340.8|4335.05|4335.05|0
1641542400000|2022-01-07 08:00:00|4331.96|4331.96|4326.83|4326.83|4335.69|4335.69|4321|4321|0
1641546000000|2022-01-07 09:00:00|4326.64|4326.64|4331.36|4331.36|4335.36|4335.36|4326.18|4326.18|0
1641549600000|2022-01-07 10:00:00|4331.67|4331.67|4341.95|4341.95|4343.09|4343.09|4331.12|4331.12|0
1641553200000|2022-01-07 11:00:00|4342.57|4342.57|4331.51|4331.51|4342.57|4342.57|4331.4|4331.4|0
1641556800000|2022-01-07 12:00:00|4331.41|4331.41|4330.68|4330.68|4333.21|4333.21|4325.91|4325.91|0
1641560400000|2022-01-07 13:00:00|4330.84|4330.84|4316.67|4316.67|4332.93|4332.93|4315.9|4315.9|0
1641564000000|2022-01-07 14:00:00|4316.77|4316.77|4331.49|4331.49|4335.69|4335.69|4316.77|4316.77|0
1641567600000|2022-01-07 15:00:00|4331.59|4331.59|4329.66|4329.66|4336.57|4336.57|4325.02|4325.02|0
1641571200000|2022-01-07 16:00:00|4329.51|4329.51|4333.92|4333.92|4335.89|4335.89|4329.17|4329.17|0
1641801600000|2022-01-10 08:00:00|4342.17|4342.17|4338.91|4338.91|4346.77|4346.77|4322.82|4322.82|0
1641805200000|2022-01-10 09:00:00|4338.55|4338.55|4333.42|4333.42|4341.21|4341.21|4330.01|4330.01|0
1641808800000|2022-01-10 10:00:00|4334.04|4334.04|4337.8|4337.8|4341.14|4341.14|4332.55|4332.55|0
1641812400000|2022-01-10 11:00:00|4337.84|4337.84|4336.54|4336.54|4338.39|4338.39|4328.68|4328.68|0
1641816000000|2022-01-10 12:00:00|4336.63|4336.63|4331.88|4331.88|4337.54|4337.54|4329.42|4329.42|0
1641819600000|2022-01-10 13:00:00|4331.79|4331.79|4352.68|4352.68|4355.71|4355.71|4331.43|4331.43|0
1641823200000|2022-01-10 14:00:00|4352.8|4352.8|4369.74|4369.74|4371.25|4371.25|4351.27|4351.27|0
1641826800000|2022-01-10 15:00:00|4369.59|4369.59|4357.1|4357.1|4372.19|4372.19|4351.35|4351.35|0
1641830400000|2022-01-10 16:00:00|4356.79|4356.79|4372.56|4372.56|4372.56|4372.56|4354.68|4354.68|0
1641888000000|2022-01-11 08:00:00|4355.38|4355.38|4320.18|4320.18|4358.33|4358.33|4320.18|4320.18|0
1641891600000|2022-01-11 09:00:00|4319.87|4319.87|4333.34|4333.34|4336.81|4336.81|4313.51|4313.51|0
1641895200000|2022-01-11 10:00:00|4333.46|4333.46|4338.25|4338.25|4341|4341|4325.63|4325.63|0
1641898800000|2022-01-11 11:00:00|4338.19|4338.19|4344.38|4344.38|4344.75|4344.75|4335.59|4335.59|0
1641902400000|2022-01-11 12:00:00|4344.33|4344.33|4339.71|4339.71|4345.83|4345.83|4339.61|4339.61|0
1641906000000|2022-01-11 13:00:00|4339.66|4339.66|4340.87|4340.87|4343.15|4343.15|4338.77|4338.77|0
1641909600000|2022-01-11 14:00:00|4341.19|4341.19|4333.39|4333.39|4341.64|4341.64|4331.32|4331.32|0
1641913200000|2022-01-11 15:00:00|4333.29|4333.29|4337.94|4337.94|4343.04|4343.04|4331.51|4331.51|0
1641916800000|2022-01-11 16:00:00|4337.87|4337.87|4336.69|4336.69|4345.14|4345.14|4331.03|4331.03|0
1641974400000|2022-01-12 08:00:00|4330.24|4330.24|4327.22|4327.22|4334.52|4334.52|4320.75|4320.75|0
1641978000000|2022-01-12 09:00:00|4327.17|4327.17|4330.53|4330.53|4337.17|4337.17|4327.06|4327.06|0
1641981600000|2022-01-12 10:00:00|4330.68|4330.68|4330.65|4330.65|4332.82|4332.82|4322.26|4322.26|0
1641985200000|2022-01-12 11:00:00|4330.81|4330.81|4314.25|4314.25|4334.72|4334.72|4314.25|4314.25|0
1641988800000|2022-01-12 12:00:00|4314.16|4314.16|4308.65|4308.65|4316.92|4316.92|4307.31|4307.31|0
1641992400000|2022-01-12 13:00:00|4308.63|4308.63|4299.87|4299.87|4310.91|4310.91|4298.53|4298.53|0
1641996000000|2022-01-12 14:00:00|4299.82|4299.82|4309.94|4309.94|4312.46|4312.46|4299.82|4299.82|0
1641999600000|2022-01-12 15:00:00|4310.1|4310.1|4309.28|4309.28|4312.24|4312.24|4302.64|4302.64|0
1642003200000|2022-01-12 16:00:00|4309.59|4309.59|4303.89|4303.89|4310.03|4310.03|4301.87|4301.87|0
1642060800000|2022-01-13 08:00:00|4289.83|4289.83|4301.35|4301.35|4301.39|4301.39|4286.08|4286.08|0
1642064400000|2022-01-13 09:00:00|4301.45|4301.45|4306.53|4306.53|4310.51|4310.51|4298.7|4298.7|0
1642068000000|2022-01-13 10:00:00|4306.43|4306.43|4308.83|4308.83|4312.67|4312.67|4304.76|4304.76|0
1642071600000|2022-01-13 11:00:00|4308.46|4308.46|4288.96|4288.96|4310.65|4310.65|4288.96|4288.96|0
1642075200000|2022-01-13 12:00:00|4289.12|4289.12|4294.22|4294.22|4296.15|4296.15|4285.91|4285.91|0
1642078800000|2022-01-13 13:00:00|4293.6|4293.6|4290.61|4290.61|4296.64|4296.64|4288.45|4288.45|0
1642082400000|2022-01-13 14:00:00|4290.29|4290.29|4287.67|4287.67|4295.34|4295.34|4286.2|4286.2|0
1642086000000|2022-01-13 15:00:00|4287.76|4287.76|4295.4|4295.4|4297.19|4297.19|4282.05|4282.05|0
1642089600000|2022-01-13 16:00:00|4295.34|4295.34|4303.88|4303.88|4303.88|4303.88|4291.3|4291.3|0
1642147200000|2022-01-14 08:00:00|4290.61|4290.61|4294.44|4294.44|4305.47|4305.47|4288.28|4288.28|0
1642150800000|2022-01-14 09:00:00|4294.36|4294.36|4289.54|4289.54|4294.36|4294.36|4278.14|4278.14|0
1642154400000|2022-01-14 10:00:00|4289.85|4289.85|4281.99|4281.99|4289.85|4289.85|4279.43|4279.43|0
1642158000000|2022-01-14 11:00:00|4281.89|4281.89|4269.26|4269.26|4283.59|4283.59|4268.77|4268.77|0
1642161600000|2022-01-14 12:00:00|4269.14|4269.14|4262.27|4262.27|4269.33|4269.33|4261.38|4261.38|0
1642165200000|2022-01-14 13:00:00|4262.43|4262.43|4268.09|4268.09|4270.23|4270.23|4258.03|4258.03|0
1642168800000|2022-01-14 14:00:00|4268.4|4268.4|4290.2|4290.2|4290.35|4290.35|4267.46|4267.46|0
1642172400000|2022-01-14 15:00:00|4290.29|4290.29|4291.13|4291.13|4299.42|4299.42|4287.09|4287.09|0
1642176000000|2022-01-14 16:00:00|4290.94|4290.94|4296.07|4296.07|4297.69|4297.69|4290.66|4290.66|0
1642406400000|2022-01-17 08:00:00|4179.24|4179.24|4158.69|4158.69|4192.86|4192.86|4157.04|4157.04|0
1642410000000|2022-01-17 09:00:00|4158.84|4158.84|4187.09|4187.09|4191.42|4191.42|4158.17|4158.17|0
1642413600000|2022-01-17 10:00:00|4187.4|4187.4|4166.74|4166.74|4188.98|4188.98|4165.61|4165.61|0
1642417200000|2022-01-17 11:00:00|4166.43|4166.43|4138.73|4138.73|4168.93|4168.93|4138.73|4138.73|0
1642420800000|2022-01-17 12:00:00|4138.71|4138.71|4160.51|4160.51|4164.05|4164.05|4127.94|4127.94|0
1642424400000|2022-01-17 13:00:00|4160.82|4160.82|4164.06|4164.06|4173.22|4173.22|4159.73|4159.73|0
1642428000000|2022-01-17 14:00:00|4164.37|4164.37|4176.9|4176.9|4183.11|4183.11|4160.61|4160.61|0
1642431600000|2022-01-17 15:00:00|4176.75|4176.75|4195.67|4195.67|4199.73|4199.73|4176.44|4176.44|0
1642435200000|2022-01-17 16:00:00|4195.65|4195.65|4177.73|4177.73|4195.69|4195.69|4176.33|4176.33|0
1642492800000|2022-01-18 08:00:00|4140.64|4140.64|4103.09|4103.09|4142.19|4142.19|4091.7|4091.7|0
1642496400000|2022-01-18 09:00:00|4102.77|4102.77|4092.84|4092.84|4103.46|4103.46|4088.62|4088.62|0
1642500000000|2022-01-18 10:00:00|4092.82|4092.82|4097.28|4097.28|4107.8|4107.8|4091.48|4091.48|0
1642503600000|2022-01-18 11:00:00|4097.9|4097.9|4109.62|4109.62|4117.88|4117.88|4094.53|4094.53|0
1642507200000|2022-01-18 12:00:00|4110.24|4110.24|4102.25|4102.25|4119.12|4119.12|4098.7|4098.7|0
1642510800000|2022-01-18 13:00:00|4101.94|4101.94|4124.09|4124.09|4124.09|4124.09|4090.4|4090.4|0
1642514400000|2022-01-18 14:00:00|4124.18|4124.18|4102.41|4102.41|4129.51|4129.51|4096.98|4096.98|0
1642518000000|2022-01-18 15:00:00|4101.79|4101.79|4072.2|4072.2|4101.93|4101.93|4071.89|4071.89|0
1642521600000|2022-01-18 16:00:00|4071.89|4071.89|4074.63|4074.63|4081.17|4081.17|4062.52|4062.52|0
1642579200000|2022-01-19 08:00:00|4068.4|4068.4|4066.3|4066.3|4072.47|4072.47|4040.75|4040.75|0
1642582800000|2022-01-19 09:00:00|4064.12|4064.12|4088.13|4088.13|4090|4090|4062.06|4062.06|0
1642586400000|2022-01-19 10:00:00|4087.94|4087.94|4110.93|4110.93|4111.14|4111.14|4083.87|4083.87|0
1642590000000|2022-01-19 11:00:00|4111.24|4111.24|4123.57|4123.57|4124.48|4124.48|4107.76|4107.76|0
1642593600000|2022-01-19 12:00:00|4123.88|4123.88|4145.16|4145.16|4146.61|4146.61|4116.58|4116.58|0
1642597200000|2022-01-19 13:00:00|4145.47|4145.47|4165.68|4165.68|4172|4172|4143.92|4143.92|0
1642600800000|2022-01-19 14:00:00|4165.52|4165.52|4144.91|4144.91|4166.15|4166.15|4119.25|4119.25|0
1642604400000|2022-01-19 15:00:00|4145.54|4145.54|4144.05|4144.05|4148.4|4148.4|4132.25|4132.25|0
1642608000000|2022-01-19 16:00:00|4143.74|4143.74|4146.34|4146.34|4150.57|4150.57|4139.32|4139.32|0
1642665600000|2022-01-20 08:00:00|4223.87|4223.87|4206.42|4206.42|4229.72|4229.72|4200.57|4200.57|0
1642669200000|2022-01-20 09:00:00|4206.73|4206.73|4203.35|4203.35|4213.5|4213.5|4198.98|4198.98|0
1642672800000|2022-01-20 10:00:00|4203.66|4203.66|4213.54|4213.54|4213.83|4213.83|4195.25|4195.25|0
1642676400000|2022-01-20 11:00:00|4213.85|4213.85|4209.51|4209.51|4218.77|4218.77|4202.35|4202.35|0
1642680000000|2022-01-20 12:00:00|4208.58|4208.58|4197.35|4197.35|4208.88|4208.88|4195.27|4195.27|0
1642683600000|2022-01-20 13:00:00|4197.04|4197.04|4184.08|4184.08|4198.04|4198.04|4181.99|4181.99|0
1642687200000|2022-01-20 14:00:00|4183.77|4183.77|4177.75|4177.75|4189.27|4189.27|4160.89|4160.89|0
1642690800000|2022-01-20 15:00:00|4178.06|4178.06|4162.9|4162.9|4178.06|4178.06|4154.55|4154.55|0
1642694400000|2022-01-20 16:00:00|4163.53|4163.53|4158.69|4158.69|4163.99|4163.99|4154.88|4154.88|0
1642752000000|2022-01-21 08:00:00|4149.43|4149.43|4160.15|4160.15|4166.42|4166.42|4146.27|4146.27|0
1642755600000|2022-01-21 09:00:00|4160.21|4160.21|4168.75|4168.75|4171.16|4171.16|4158.95|4158.95|0
1642759200000|2022-01-21 10:00:00|4168.43|4168.43|4181.32|4181.32|4188.5|4188.5|4163.23|4163.23|0
1642762800000|2022-01-21 11:00:00|4181.17|4181.17|4173.98|4173.98|4181.17|4181.17|4171.59|4171.59|0
1642766400000|2022-01-21 12:00:00|4174.13|4174.13|4173.68|4173.68|4177.12|4177.12|4161.81|4161.81|0
1642770000000|2022-01-21 13:00:00|4173.99|4173.99|4169.5|4169.5|4178.71|4178.71|4163.07|4163.07|0
1642773600000|2022-01-21 14:00:00|4169.41|4169.41|4173.32|4173.32|4178.4|4178.4|4159.66|4159.66|0
1642777200000|2022-01-21 15:00:00|4172.66|4172.66|4173.11|4173.11|4175.55|4175.55|4158.55|4158.55|0
1642780800000|2022-01-21 16:00:00|4173.42|4173.42|4166.36|4166.36|4178.67|4178.67|4166.36|4166.36|0
1643011200000|2022-01-24 08:00:00|4284.18|4284.18|4306.45|4306.45|4312.32|4312.32|4281.73|4281.73|0
1643014800000|2022-01-24 09:00:00|4305.82|4305.82|4323.1|4323.1|4323.1|4323.1|4298.19|4298.19|0
1643018400000|2022-01-24 10:00:00|4322.79|4322.79|4321.85|4321.85|4322.79|4322.79|4301.97|4301.97|0
1643022000000|2022-01-24 11:00:00|4321.91|4321.91|4319.5|4319.5|4322.8|4322.8|4307.9|4307.9|0
1643025600000|2022-01-24 12:00:00|4319.19|4319.19|4332.2|4332.2|4332.7|4332.7|4315.88|4315.88|0
1643029200000|2022-01-24 13:00:00|4331.89|4331.89|4358.13|4358.13|4359.55|4359.55|4328.71|4328.71|0
1643032800000|2022-01-24 14:00:00|4358.44|4358.44|4344.27|4344.27|4363.51|4363.51|4298.26|4298.26|0
1643036400000|2022-01-24 15:00:00|4344.58|4344.58|4347.5|4347.5|4352.34|4352.34|4315.21|4315.21|0
1643040000000|2022-01-24 16:00:00|4345.94|4345.94|4332.77|4332.77|4347.51|4347.51|4329.47|4329.47|0
1643097600000|2022-01-25 08:00:00|4311.96|4311.96|4334.87|4334.87|4337.98|4337.98|4302.14|4302.14|0
1643101200000|2022-01-25 09:00:00|4334.71|4334.71|4329.33|4329.33|4336.44|4336.44|4310.07|4310.07|0
1643104800000|2022-01-25 10:00:00|4329.64|4329.64|4309.95|4309.95|4332.02|4332.02|4307.06|4307.06|0
1643108400000|2022-01-25 11:00:00|4309.64|4309.64|4308.97|4308.97|4312.08|4312.08|4298.98|4298.98|0
1643112000000|2022-01-25 12:00:00|4309.28|4309.28|4326.53|4326.53|4326.85|4326.85|4306.23|4306.23|0
1643115600000|2022-01-25 13:00:00|4326.58|4326.58|4329.37|4329.37|4333.58|4333.58|4321.74|4321.74|0
1643119200000|2022-01-25 14:00:00|4329.43|4329.43|4314.24|4314.24|4335.35|4335.35|4313.95|4313.95|0
1643122800000|2022-01-25 15:00:00|4313.99|4313.99|4330.21|4330.21|4340.16|4340.16|4313.31|4313.31|0
1643126400000|2022-01-25 16:00:00|4329.9|4329.9|4330.16|4330.16|4335.07|4335.07|4326.56|4326.56|0
1643184000000|2022-01-26 08:00:00|4340.32|4340.32|4291.14|4291.14|4340.32|4340.32|4287.49|4287.49|0
1643187600000|2022-01-26 09:00:00|4291.45|4291.45|4292|4292|4308.07|4308.07|4285.42|4285.42|0
1643191200000|2022-01-26 10:00:00|4292.31|4292.31|4274.83|4274.83|4293.93|4293.93|4271.43|4271.43|0
1643194800000|2022-01-26 11:00:00|4275.14|4275.14|4284.55|4284.55|4287.05|4287.05|4266.26|4266.26|0
1643198400000|2022-01-26 12:00:00|4284.24|4284.24|4282.39|4282.39|4290.17|4290.17|4278.73|4278.73|0
1643202000000|2022-01-26 13:00:00|4282.08|4282.08|4290.77|4290.77|4290.82|4290.82|4277.87|4277.87|0
1643205600000|2022-01-26 14:00:00|4290.79|4290.79|4277.27|4277.27|4295.44|4295.44|4273.49|4273.49|0
1643209200000|2022-01-26 15:00:00|4277.18|4277.18|4263.05|4263.05|4284.26|4284.26|4254.03|4254.03|0
1643212800000|2022-01-26 16:00:00|4263.67|4263.67|4264.22|4264.22|4269.8|4269.8|4262.51|4262.51|0
1643270400000|2022-01-27 08:00:00|4253.7|4253.7|4258.94|4258.94|4266.59|4266.59|4241.78|4241.78|0
1643274000000|2022-01-27 09:00:00|4259.25|4259.25|4239.44|4239.44|4263.47|4263.47|4238.75|4238.75|0
1643277600000|2022-01-27 10:00:00|4239.48|4239.48|4241.93|4241.93|4256.16|4256.16|4238.95|4238.95|0
1643281200000|2022-01-27 11:00:00|4242.01|4242.01|4255.68|4255.68|4257.62|4257.62|4241.68|4241.68|0
1643284800000|2022-01-27 12:00:00|4255.72|4255.72|4260.24|4260.24|4262.41|4262.41|4249.79|4249.79|0
1643288400000|2022-01-27 13:00:00|4260.36|4260.36|4285.79|4285.79|4288.16|4288.16|4259.7|4259.7|0
1643292000000|2022-01-27 14:00:00|4285.61|4285.61|4303.82|4303.82|4315.3|4315.3|4278.89|4278.89|0
1643295600000|2022-01-27 15:00:00|4304.13|4304.13|4295.65|4295.65|4306.92|4306.92|4291.18|4291.18|0
1643299200000|2022-01-27 16:00:00|4296.27|4296.27|4282.31|4282.31|4296.43|4296.43|4278.26|4278.26|0
1643356800000|2022-01-28 08:00:00|4256.23|4256.23|4258.38|4258.38|4266.1|4266.1|4244.04|4244.04|0
1643360400000|2022-01-28 09:00:00|4258.4|4258.4|4249.95|4249.95|4260.05|4260.05|4238.43|4238.43|0
1643364000000|2022-01-28 10:00:00|4249.86|4249.86|4237.41|4237.41|4250.51|4250.51|4233.38|4233.38|0
1643367600000|2022-01-28 11:00:00|4237.1|4237.1|4217.7|4217.7|4237.1|4237.1|4213.8|4213.8|0
1643371200000|2022-01-28 12:00:00|4217.08|4217.08|4205.31|4205.31|4221.22|4221.22|4203.17|4203.17|0
1643374800000|2022-01-28 13:00:00|4205|4205|4206.26|4206.26|4209.18|4209.18|4192.57|4192.57|0
1643378400000|2022-01-28 14:00:00|4206.3|4206.3|4190.31|4190.31|4211.5|4211.5|4183.09|4183.09|0
1643382000000|2022-01-28 15:00:00|4190.16|4190.16|4205.95|4205.95|4207.84|4207.84|4186.32|4186.32|0
1643385600000|2022-01-28 16:00:00|4206.04|4206.04|4220.01|4220.01|4224.39|4224.39|4204.1|4204.1|0
1643616000000|2022-01-31 08:00:00|4220.32|4220.32|4215.66|4215.66|4232.8|4232.8|4213.13|4213.13|0
1643619600000|2022-01-31 09:00:00|4215.88|4215.88|4206.63|4206.63|4226.03|4226.03|4204.03|4204.03|0
1643623200000|2022-01-31 10:00:00|4206.69|4206.69|4196.49|4196.49|4206.69|4206.69|4185.78|4185.78|0
1643626800000|2022-01-31 11:00:00|4196.41|4196.41|4198.26|4198.26|4208.27|4208.27|4194.02|4194.02|0
1643630400000|2022-01-31 12:00:00|4198.57|4198.57|4189.33|4189.33|4199.76|4199.76|4185.57|4185.57|0
1643634000000|2022-01-31 13:00:00|4189.42|4189.42|4187.09|4187.09|4197.14|4197.14|4186.47|4186.47|0
1643637600000|2022-01-31 14:00:00|4187.05|4187.05|4199.16|4199.16|4199.16|4199.16|4184.3|4184.3|0
1643641200000|2022-01-31 15:00:00|4199.08|4199.08|4208.84|4208.84|4209.19|4209.19|4190.11|4190.11|0
1643644800000|2022-01-31 16:00:00|4208.52|4208.52|4203.31|4203.31|4209.94|4209.94|4201.3|4201.3|0
1643702400000|2022-02-01 08:00:00|4235.38|4235.38|4209.74|4209.74|4236.5|4236.5|4208.15|4208.15|0
1643706000000|2022-02-01 09:00:00|4209.45|4209.45|4210.18|4210.18|4215.32|4215.32|4204.79|4204.79|0
1643709600000|2022-02-01 10:00:00|4210.24|4210.24|4204.02|4204.02|4213.17|4213.17|4201.82|4201.82|0
1643713200000|2022-02-01 11:00:00|4204.08|4204.08|4204.67|4204.67|4208.71|4208.71|4201.26|4201.26|0
1643716800000|2022-02-01 12:00:00|4204.73|4204.73|4215.22|4215.22|4216.79|4216.79|4203.13|4203.13|0
1643720400000|2022-02-01 13:00:00|4215.13|4215.13|4205.6|4205.6|4216.14|4216.14|4203.74|4203.74|0
1643724000000|2022-02-01 14:00:00|4205.75|4205.75|4188.34|4188.34|4209.39|4209.39|4187.56|4187.56|0
1643727600000|2022-02-01 15:00:00|4188.03|4188.03|4183.1|4183.1|4193.88|4193.88|4181.31|4181.31|0
1643731200000|2022-02-01 16:00:00|4184.03|4184.03|4174.29|4174.29|4187.52|4187.52|4173.85|4173.85|0
1643788800000|2022-02-02 08:00:00|4199.15|4199.15|4196.2|4196.2|4204.7|4204.7|4189.28|4189.28|0
1643792400000|2022-02-02 09:00:00|4196.14|4196.14|4207.51|4207.51|4207.51|4207.51|4194.43|4194.43|0
1643796000000|2022-02-02 10:00:00|4207.2|4207.2|4199.46|4199.46|4209.61|4209.61|4198.54|4198.54|0
1643799600000|2022-02-02 11:00:00|4200.08|4200.08|4211.74|4211.74|4212.57|4212.57|4195.14|4195.14|0
1643803200000|2022-02-02 12:00:00|4211.89|4211.89|4199.81|4199.81|4212.15|4212.15|4198.23|4198.23|0
1643806800000|2022-02-02 13:00:00|4199.19|4199.19|4198.83|4198.83|4205.73|4205.73|4193.4|4193.4|0
1643810400000|2022-02-02 14:00:00|4198.77|4198.77|4235.55|4235.55|4236.62|4236.62|4196.93|4196.93|0
1643814000000|2022-02-02 15:00:00|4235.73|4235.73|4222.55|4222.55|4238.95|4238.95|4210.55|4210.55|0
1643817600000|2022-02-02 16:00:00|4222.7|4222.7|4222.84|4222.84|4226.64|4226.64|4217.43|4217.43|0
1643875200000|2022-02-03 08:00:00|4239.3|4239.3|4230.14|4230.14|4241.19|4241.19|4224.15|4224.15|0
1643878800000|2022-02-03 09:00:00|4229.73|4229.73|4214.94|4214.94|4232.34|4232.34|4212.11|4212.11|0
1643882400000|2022-02-03 10:00:00|4214.84|4214.84|4216.04|4216.04|4225.1|4225.1|4211.6|4211.6|0
1643886000000|2022-02-03 11:00:00|4215.57|4215.57|4235.73|4235.73|4236.04|4236.04|4214.12|4214.12|0
1643889600000|2022-02-03 12:00:00|4235.42|4235.42|4231.92|4231.92|4236.76|4236.76|4207.68|4207.68|0
1643893200000|2022-02-03 13:00:00|4232.23|4232.23|4223.46|4223.46|4239.32|4239.32|4222.03|4222.03|0
1643896800000|2022-02-03 14:00:00|4224.09|4224.09|4217.13|4217.13|4231.47|4231.47|4202.56|4202.56|0
1643900400000|2022-02-03 15:00:00|4217.44|4217.44|4215.9|4215.9|4223.58|4223.58|4213.3|4213.3|0
1643904000000|2022-02-03 16:00:00|4216.21|4216.21|4209.81|4209.81|4217.38|4217.38|4209.72|4209.72|0
1643961600000|2022-02-04 08:00:00|4197.74|4197.74|4195.56|4195.56|4211.78|4211.78|4188.56|4188.56|0
1643965200000|2022-02-04 09:00:00|4195.25|4195.25|4194.57|4194.57|4204.4|4204.4|4190.66|4190.66|0
1643968800000|2022-02-04 10:00:00|4194.49|4194.49|4193.25|4193.25|4197.75|4197.75|4183.61|4183.61|0
1643972400000|2022-02-04 11:00:00|4193.31|4193.31|4187.78|4187.78|4194.07|4194.07|4183.84|4183.84|0
1643976000000|2022-02-04 12:00:00|4187.46|4187.46|4194.14|4194.14|4199.81|4199.81|4186.14|4186.14|0
1643979600000|2022-02-04 13:00:00|4194.08|4194.08|4175.75|4175.75|4196.45|4196.45|4175.44|4175.44|0
1643983200000|2022-02-04 14:00:00|4175.93|4175.93|4181.68|4181.68|4190.18|4190.18|4171.89|4171.89|0
1643986800000|2022-02-04 15:00:00|4182.93|4182.93|4166.01|4166.01|4184.08|4184.08|4158.96|4158.96|0
1643990400000|2022-02-04 16:00:00|4165.7|4165.7|4173.29|4173.29|4174.11|4174.11|4162.25|4162.25|0
1644220800000|2022-02-07 08:00:00|4184.55|4184.55|4193.29|4193.29|4194.9|4194.9|4174.14|4174.14|0
1644224400000|2022-02-07 09:00:00|4193.36|4193.36|4196.4|4196.4|4202.62|4202.62|4187.46|4187.46|0
1644228000000|2022-02-07 10:00:00|4196.09|4196.09|4194.45|4194.45|4201.01|4201.01|4190.52|4190.52|0
1644231600000|2022-02-07 11:00:00|4194.27|4194.27|4182.87|4182.87|4195.8|4195.8|4180.41|4180.41|0
1644235200000|2022-02-07 12:00:00|4182.96|4182.96|4190.34|4190.34|4193.22|4193.22|4181.57|4181.57|0
1644238800000|2022-02-07 13:00:00|4190.16|4190.16|4191.79|4191.79|4197.7|4197.7|4189.43|4189.43|0
1644242400000|2022-02-07 14:00:00|4191.62|4191.62|4194.25|4194.25|4196.46|4196.46|4188.2|4188.2|0
1644246000000|2022-02-07 15:00:00|4194.09|4194.09|4211.81|4211.81|4212.4|4212.4|4192.58|4192.58|0
1644249600000|2022-02-07 16:00:00|4211.19|4211.19|4206.07|4206.07|4213.47|4213.47|4205.29|4205.29|0
1644307200000|2022-02-08 08:00:00|4208.9|4208.9|4194.68|4194.68|4211.11|4211.11|4194.68|4194.68|0
1644310800000|2022-02-08 09:00:00|4194.62|4194.62|4184.53|4184.53|4196.49|4196.49|4180.9|4180.9|0
1644314400000|2022-02-08 10:00:00|4184.34|4184.34|4176.23|4176.23|4185.69|4185.69|4172.72|4172.72|0
1644318000000|2022-02-08 11:00:00|4176.17|4176.17|4168.41|4168.41|4177.93|4177.93|4165.58|4165.58|0
1644321600000|2022-02-08 12:00:00|4168.43|4168.43|4178.76|4178.76|4178.93|4178.93|4161.78|4161.78|0
1644325200000|2022-02-08 13:00:00|4179.24|4179.24|4175.87|4175.87|4186.15|4186.15|4173.69|4173.69|0
1644328800000|2022-02-08 14:00:00|4175.86|4175.86|4177.63|4177.63|4178.85|4178.85|4159.53|4159.53|0
1644332400000|2022-02-08 15:00:00|4177.67|4177.67|4173.88|4173.88|4179.54|4179.54|4168.97|4168.97|0
1644336000000|2022-02-08 16:00:00|4173.98|4173.98|4175.03|4175.03|4178.84|4178.84|4172.53|4172.53|0
1644393600000|2022-02-09 08:00:00|4210.06|4210.06|4209.32|4209.32|4212.72|4212.72|4193.31|4193.31|0
1644397200000|2022-02-09 09:00:00|4209.17|4209.17|4189.9|4189.9|4209.17|4209.17|4187.92|4187.92|0
1644400800000|2022-02-09 10:00:00|4189.58|4189.58|4195.85|4195.85|4196.56|4196.56|4185.95|4185.95|0
1644404400000|2022-02-09 11:00:00|4196.16|4196.16|4201.76|4201.76|4204.3|4204.3|4192.51|4192.51|0
1644408000000|2022-02-09 12:00:00|4201.64|4201.64|4198.01|4198.01|4205.95|4205.95|4194.69|4194.69|0
1644411600000|2022-02-09 13:00:00|4198.1|4198.1|4177.84|4177.84|4200.34|4200.34|4177.4|4177.4|0
1644415200000|2022-02-09 14:00:00|4177.99|4177.99|4169.15|4169.15|4185.03|4185.03|4163.89|4163.89|0
1644418800000|2022-02-09 15:00:00|4169.19|4169.19|4162.33|4162.33|4169.93|4169.93|4156.23|4156.23|0
1644422400000|2022-02-09 16:00:00|4162.49|4162.49|4171.32|4171.32|4173.11|4173.11|4161.92|4161.92|0
1644480000000|2022-02-10 08:00:00|4095.75|4095.75|4131.27|4131.27|4148.23|4148.23|4083.65|4083.65|0
1644483600000|2022-02-10 09:00:00|4130.65|4130.65|4088.89|4088.89|4134.39|4134.39|4088.89|4088.89|0
1644487200000|2022-02-10 10:00:00|4089.82|4089.82|4121.29|4121.29|4128.75|4128.75|4085.97|4085.97|0
1644490800000|2022-02-10 11:00:00|4120.98|4120.98|4157.31|4157.31|4168.3|4168.3|4120.19|4120.19|0
1644494400000|2022-02-10 12:00:00|4157.62|4157.62|4136|4136|4157.72|4157.72|4135.38|4135.38|0
1644498000000|2022-02-10 13:00:00|4136.13|4136.13|4146.54|4146.54|4146.63|4146.63|4125|4125|0
1644501600000|2022-02-10 14:00:00|4146.66|4146.66|4139.01|4139.01|4154.92|4154.92|4129.86|4129.86|0
1644505200000|2022-02-10 15:00:00|4139.32|4139.32|4141.31|4141.31|4147.25|4147.25|4134.38|4134.38|0
1644508800000|2022-02-10 16:00:00|4142.08|4142.08|4145.5|4145.5|4147.84|4147.84|4136.64|4136.64|0
1644566400000|2022-02-11 08:00:00|4174.88|4174.88|4180.76|4180.76|4194.13|4194.13|4171.47|4171.47|0
1644570000000|2022-02-11 09:00:00|4180.68|4180.68|4180.32|4180.32|4185.63|4185.63|4171.29|4171.29|0
1644573600000|2022-02-11 10:00:00|4180|4180|4185.22|4185.22|4185.75|4185.75|4174.86|4174.86|0
1644577200000|2022-02-11 11:00:00|4185.18|4185.18|4200.07|4200.07|4204.13|4204.13|4184.54|4184.54|0
1644580800000|2022-02-11 12:00:00|4200.38|4200.38|4205.6|4205.6|4206.62|4206.62|4196.49|4196.49|0
1644584400000|2022-02-11 13:00:00|4205.76|4205.76|4218.91|4218.91|4222.42|4222.42|4202.93|4202.93|0
1644588000000|2022-02-11 14:00:00|4219.21|4219.21|4238.78|4238.78|4249.19|4249.19|4219.21|4219.21|0
1644591600000|2022-02-11 15:00:00|4239.4|4239.4|4244.31|4244.31|4257.75|4257.75|4230.87|4230.87|0
1644595200000|2022-02-11 16:00:00|4244.62|4244.62|4244.36|4244.36|4256.26|4256.26|4241.58|4241.58|0
1644825600000|2022-02-14 08:00:00|4211.1|4211.1|4181.04|4181.04|4211.91|4211.91|4177.8|4177.8|0
1644829200000|2022-02-14 09:00:00|4180.95|4180.95|4185.52|4185.52|4203.09|4203.09|4173.34|4173.34|0
1644832800000|2022-02-14 10:00:00|4185.58|4185.58|4174.54|4174.54|4195.5|4195.5|4172.7|4172.7|0
1644836400000|2022-02-14 11:00:00|4174.7|4174.7|4179.39|4179.39|4181.83|4181.83|4167.64|4167.64|0
1644840000000|2022-02-14 12:00:00|4179.08|4179.08|4194.26|4194.26|4207.43|4207.43|4176.79|4176.79|0
1644843600000|2022-02-14 13:00:00|4194.58|4194.58|4196.83|4196.83|4201.15|4201.15|4189.01|4189.01|0
1644847200000|2022-02-14 14:00:00|4196.79|4196.79|4174.75|4174.75|4207.74|4207.74|4164.23|4164.23|0
1644850800000|2022-02-14 15:00:00|4174.91|4174.91|4163.65|4163.65|4178.56|4178.56|4161.13|4161.13|0
1644854400000|2022-02-14 16:00:00|4163.56|4163.56|4170.98|4170.98|4175.44|4175.44|4153.1|4153.1|0
1644912000000|2022-02-15 08:00:00|4195|4195|4195.4|4195.4|4218.37|4218.37|4190.05|4190.05|0
1644915600000|2022-02-15 09:00:00|4194.78|4194.78|4189.45|4189.45|4201.63|4201.63|4185.46|4185.46|0
1644919200000|2022-02-15 10:00:00|4189.64|4189.64|4172.93|4172.93|4190.44|4190.44|4167.85|4167.85|0
1644922800000|2022-02-15 11:00:00|4173.23|4173.23|4180.93|4180.93|4189.76|4189.76|4172.31|4172.31|0
1644926400000|2022-02-15 12:00:00|4180.9|4180.9|4193.77|4193.77|4194.77|4194.77|4177.93|4177.93|0
1644930000000|2022-02-15 13:00:00|4193.62|4193.62|4183.71|4183.71|4194.88|4194.88|4181.78|4181.78|0
1644933600000|2022-02-15 14:00:00|4183.66|4183.66|4200.97|4200.97|4206.45|4206.45|4182.75|4182.75|0
1644937200000|2022-02-15 15:00:00|4201.28|4201.28|4200.93|4200.93|4204.6|4204.6|4191.35|4191.35|0
1644940800000|2022-02-15 16:00:00|4200.89|4200.89|4194.15|4194.15|4201.35|4201.35|4191.72|4191.72|0
1644998400000|2022-02-16 08:00:00|4190.52|4190.52|4179.87|4179.87|4198.63|4198.63|4176.71|4176.71|0
1645002000000|2022-02-16 09:00:00|4181.43|4181.43|4168.49|4168.49|4182.36|4182.36|4166.76|4166.76|0
1645005600000|2022-02-16 10:00:00|4168.34|4168.34|4168.49|4168.49|4175.77|4175.77|4162.57|4162.57|0
1645009200000|2022-02-16 11:00:00|4168.33|4168.33|4171.46|4171.46|4175.87|4175.87|4166.49|4166.49|0
1645012800000|2022-02-16 12:00:00|4171.55|4171.55|4167.17|4167.17|4174.21|4174.21|4165.48|4165.48|0
1645016400000|2022-02-16 13:00:00|4167.26|4167.26|4160.36|4160.36|4171.64|4171.64|4159.4|4159.4|0
1645020000000|2022-02-16 14:00:00|4160.21|4160.21|4161.97|4161.97|4168.2|4168.2|4155.86|4155.86|0
1645023600000|2022-02-16 15:00:00|4161.66|4161.66|4161.04|4161.04|4166.12|4166.12|4152.54|4152.54|0
1645027200000|2022-02-16 16:00:00|4161.35|4161.35|4171.58|4171.58|4173.76|4173.76|4161.04|4161.04|0
1645084800000|2022-02-17 08:00:00|4203.51|4203.51|4199.18|4199.18|4215.25|4215.25|4191.75|4191.75|0
1645088400000|2022-02-17 09:00:00|4199.33|4199.33|4206.64|4206.64|4212.73|4212.73|4189.01|4189.01|0
1645092000000|2022-02-17 10:00:00|4206.49|4206.49|4203.1|4203.1|4208.72|4208.72|4193.49|4193.49|0
1645095600000|2022-02-17 11:00:00|4202.63|4202.63|4198.43|4198.43|4205.74|4205.74|4192.41|4192.41|0
1645099200000|2022-02-17 12:00:00|4198.74|4198.74|4202.15|4202.15|4205.27|4205.27|4191.41|4191.41|0
1645102800000|2022-02-17 13:00:00|4201.53|4201.53|4193.48|4193.48|4202.42|4202.42|4189.49|4189.49|0
1645106400000|2022-02-17 14:00:00|4193.57|4193.57|4180.74|4180.74|4206.2|4206.2|4178.56|4178.56|0
1645110000000|2022-02-17 15:00:00|4180.65|4180.65|4201.64|4201.64|4202.65|4202.65|4179.74|4179.74|0
1645113600000|2022-02-17 16:00:00|4201.7|4201.7|4197.49|4197.49|4204.84|4204.84|4195.96|4195.96|0
1645171200000|2022-02-18 08:00:00|4227.16|4227.16|4255.39|4255.39|4255.39|4255.39|4225.45|4225.45|0
1645174800000|2022-02-18 09:00:00|4255.08|4255.08|4247.67|4247.67|4255.25|4255.25|4239.86|4239.86|0
1645178400000|2022-02-18 10:00:00|4247.65|4247.65|4270.85|4270.85|4273.81|4273.81|4247.43|4247.43|0
1645182000000|2022-02-18 11:00:00|4270.91|4270.91|4268.27|4268.27|4274.28|4274.28|4258.97|4258.97|0
1645185600000|2022-02-18 12:00:00|4268.18|4268.18|4268.38|4268.38|4275.31|4275.31|4263.59|4263.59|0
1645189200000|2022-02-18 13:00:00|4268.23|4268.23|4254.81|4254.81|4271.87|4271.87|4249.59|4249.59|0
1645192800000|2022-02-18 14:00:00|4254.19|4254.19|4263.44|4263.44|4264.43|4264.43|4250.95|4250.95|0
1645196400000|2022-02-18 15:00:00|4262.5|4262.5|4271.2|4271.2|4272.62|4272.62|4261.93|4261.93|0
1645200000000|2022-02-18 16:00:00|4270.73|4270.73|4253.03|4253.03|4270.89|4270.89|4252.41|4252.41|0
1645430400000|2022-02-21 08:00:00|4266.14|4266.14|4276.69|4276.69|4279.9|4279.9|4263.49|4263.49|0
1645434000000|2022-02-21 09:00:00|4276.53|4276.53|4266.77|4266.77|4277.96|4277.96|4263.29|4263.29|0
1645437600000|2022-02-21 10:00:00|4266.46|4266.46|4270.91|4270.91|4272.22|4272.22|4265.45|4265.45|0
1645441200000|2022-02-21 11:00:00|4270.86|4270.86|4275.44|4275.44|4278.08|4278.08|4269.37|4269.37|0
1645444800000|2022-02-21 12:00:00|4275.6|4275.6|4267.46|4267.46|4275.66|4275.66|4261.61|4261.61|0
1645448400000|2022-02-21 13:00:00|4269.95|4269.95|4259.34|4259.34|4271.14|4271.14|4248.09|4248.09|0
1645452000000|2022-02-21 14:00:00|4259.24|4259.24|4261.54|4261.54|4266.57|4266.57|4250.76|4250.76|0
1645455600000|2022-02-21 15:00:00|4261.39|4261.39|4261.43|4261.43|4278.47|4278.47|4258.39|4258.39|0
1645459200000|2022-02-21 16:00:00|4261.28|4261.28|4247.73|4247.73|4264.18|4264.18|4246.66|4246.66|0
1645516800000|2022-02-22 08:00:00|4246.14|4246.14|4235.64|4235.64|4249.05|4249.05|4225|4225|0
1645520400000|2022-02-22 09:00:00|4236.11|4236.11|4214.78|4214.78|4237.19|4237.19|4207.41|4207.41|0
1645524000000|2022-02-22 10:00:00|4215.4|4215.4|4220.29|4220.29|4231.67|4231.67|4209.08|4209.08|0
1645527600000|2022-02-22 11:00:00|4220.19|4220.19|4224.75|4224.75|4232.28|4232.28|4215.87|4215.87|0
1645531200000|2022-02-22 12:00:00|4224.6|4224.6|4210.64|4210.64|4224.6|4224.6|4206.49|4206.49|0
1645534800000|2022-02-22 13:00:00|4210.7|4210.7|4202.35|4202.35|4212.23|4212.23|4200.56|4200.56|0
1645538400000|2022-02-22 14:00:00|4202.66|4202.66|4198.62|4198.62|4203.07|4203.07|4185.58|4185.58|0
1645542000000|2022-02-22 15:00:00|4198.68|4198.68|4196.92|4196.92|4208.1|4208.1|4194.74|4194.74|0
1645545600000|2022-02-22 16:00:00|4197.23|4197.23|4208.09|4208.09|4212.12|4212.12|4196.61|4196.61|0
1645603200000|2022-02-23 08:00:00|4199.41|4199.41|4225.98|4225.98|4225.98|4225.98|4192.03|4192.03|0
1645606800000|2022-02-23 09:00:00|4226.29|4226.29|4238.84|4238.84|4246.19|4246.19|4218.99|4218.99|0
1645610400000|2022-02-23 10:00:00|4239.3|4239.3|4246.82|4246.82|4251.15|4251.15|4233.62|4233.62|0
1645614000000|2022-02-23 11:00:00|4246.2|4246.2|4244.4|4244.4|4250.25|4250.25|4238.99|4238.99|0
1645617600000|2022-02-23 12:00:00|4244.52|4244.52|4249.26|4249.26|4254.68|4254.68|4243.55|4243.55|0
1645621200000|2022-02-23 13:00:00|4249.54|4249.54|4252.03|4252.03|4255.39|4255.39|4247.74|4247.74|0
1645624800000|2022-02-23 14:00:00|4251.85|4251.85|4240.22|4240.22|4259.84|4259.84|4238.08|4238.08|0
1645628400000|2022-02-23 15:00:00|4240.24|4240.24|4247.43|4247.43|4255.97|4255.97|4236.9|4236.9|0
1645632000000|2022-02-23 16:00:00|4246.81|4246.81|4246.29|4246.29|4248.8|4248.8|4237.11|4237.11|0
1645689600000|2022-02-24 08:00:00|4138.78|4138.78|4141.42|4141.42|4159.74|4159.74|4133.08|4133.08|0
1645693200000|2022-02-24 09:00:00|4141.73|4141.73|4138.28|4138.28|4157.16|4157.16|4132.09|4132.09|0
1645696800000|2022-02-24 10:00:00|4138.37|4138.37|4101.99|4101.99|4140.39|4140.39|4100.92|4100.92|0
1645700400000|2022-02-24 11:00:00|4102.14|4102.14|4120.05|4120.05|4125.97|4125.97|4094.85|4094.85|0
1645704000000|2022-02-24 12:00:00|4120.13|4120.13|4091.38|4091.38|4124.36|4124.36|4084.42|4084.42|0
1645707600000|2022-02-24 13:00:00|4091.53|4091.53|4097.58|4097.58|4106.27|4106.27|4070.61|4070.61|0
1645711200000|2022-02-24 14:00:00|4097.85|4097.85|4096.33|4096.33|4110.74|4110.74|4083.17|4083.17|0
1645714800000|2022-02-24 15:00:00|4096.02|4096.02|4079.12|4079.12|4097.39|4097.39|4066.25|4066.25|0
1645718400000|2022-02-24 16:00:00|4078.49|4078.49|4070.23|4070.23|4080.05|4080.05|4063.01|4063.01|0
1645776000000|2022-02-25 08:00:00|4104.11|4104.11|4089.18|4089.18|4111.92|4111.92|4066.6|4066.6|0
1645779600000|2022-02-25 09:00:00|4088.55|4088.55|4112.57|4112.57|4116.34|4116.34|4078.85|4078.85|0
1645783200000|2022-02-25 10:00:00|4112.26|4112.26|4128.23|4128.23|4131.37|4131.37|4110.16|4110.16|0
1645786800000|2022-02-25 11:00:00|4128.85|4128.85|4105.79|4105.79|4129.79|4129.79|4101.44|4101.44|0
1645790400000|2022-02-25 12:00:00|4105.94|4105.94|4136.02|4136.02|4140.29|4140.29|4105.76|4105.76|0
1645794000000|2022-02-25 13:00:00|4135.09|4135.09|4136.19|4136.19|4146.49|4146.49|4127.35|4127.35|0
1645797600000|2022-02-25 14:00:00|4137.13|4137.13|4161.51|4161.51|4165.17|4165.17|4132.03|4132.03|0
1645801200000|2022-02-25 15:00:00|4161.82|4161.82|4183.49|4183.49|4188.95|4188.95|4159.83|4159.83|0
1645804800000|2022-02-25 16:00:00|4183.96|4183.96|4184.97|4184.97|4192.11|4192.11|4182.89|4182.89|0
1645430400000|2022-02-21 08:00:00|4266.14|4266.14|4276.69|4276.69|4279.9|4279.9|4263.49|4263.49|0
1645434000000|2022-02-21 09:00:00|4276.53|4276.53|4266.77|4266.77|4277.96|4277.96|4263.29|4263.29|0
1645437600000|2022-02-21 10:00:00|4266.46|4266.46|4270.91|4270.91|4272.22|4272.22|4265.45|4265.45|0
1645441200000|2022-02-21 11:00:00|4270.86|4270.86|4275.44|4275.44|4278.08|4278.08|4269.37|4269.37|0
1645444800000|2022-02-21 12:00:00|4275.6|4275.6|4267.46|4267.46|4275.66|4275.66|4261.61|4261.61|0
1645448400000|2022-02-21 13:00:00|4269.95|4269.95|4259.34|4259.34|4271.14|4271.14|4248.09|4248.09|0
1645452000000|2022-02-21 14:00:00|4259.24|4259.24|4261.54|4261.54|4266.57|4266.57|4250.76|4250.76|0
1645455600000|2022-02-21 15:00:00|4261.39|4261.39|4261.43|4261.43|4278.47|4278.47|4258.39|4258.39|0
1645459200000|2022-02-21 16:00:00|4261.28|4261.28|4247.73|4247.73|4264.18|4264.18|4246.66|4246.66|0
1645516800000|2022-02-22 08:00:00|4246.14|4246.14|4235.64|4235.64|4249.05|4249.05|4225|4225|0
1645520400000|2022-02-22 09:00:00|4236.11|4236.11|4214.78|4214.78|4237.19|4237.19|4207.41|4207.41|0
1645524000000|2022-02-22 10:00:00|4215.4|4215.4|4220.29|4220.29|4231.67|4231.67|4209.08|4209.08|0
1645527600000|2022-02-22 11:00:00|4220.19|4220.19|4224.75|4224.75|4232.28|4232.28|4215.87|4215.87|0
1645531200000|2022-02-22 12:00:00|4224.6|4224.6|4210.64|4210.64|4224.6|4224.6|4206.49|4206.49|0
1645534800000|2022-02-22 13:00:00|4210.7|4210.7|4202.35|4202.35|4212.23|4212.23|4200.56|4200.56|0
1645538400000|2022-02-22 14:00:00|4202.66|4202.66|4198.62|4198.62|4203.07|4203.07|4185.58|4185.58|0
1645542000000|2022-02-22 15:00:00|4198.68|4198.68|4196.92|4196.92|4208.1|4208.1|4194.74|4194.74|0
1645545600000|2022-02-22 16:00:00|4197.23|4197.23|4208.09|4208.09|4212.12|4212.12|4196.61|4196.61|0
1645603200000|2022-02-23 08:00:00|4199.41|4199.41|4225.98|4225.98|4225.98|4225.98|4192.03|4192.03|0
1645606800000|2022-02-23 09:00:00|4226.29|4226.29|4238.84|4238.84|4246.19|4246.19|4218.99|4218.99|0
1645610400000|2022-02-23 10:00:00|4239.3|4239.3|4246.82|4246.82|4251.15|4251.15|4233.62|4233.62|0
1645614000000|2022-02-23 11:00:00|4246.2|4246.2|4244.4|4244.4|4250.25|4250.25|4238.99|4238.99|0
1645617600000|2022-02-23 12:00:00|4244.52|4244.52|4249.26|4249.26|4254.68|4254.68|4243.55|4243.55|0
1645621200000|2022-02-23 13:00:00|4249.54|4249.54|4252.03|4252.03|4255.39|4255.39|4247.74|4247.74|0
1645624800000|2022-02-23 14:00:00|4251.85|4251.85|4240.22|4240.22|4259.84|4259.84|4238.08|4238.08|0
1645628400000|2022-02-23 15:00:00|4240.24|4240.24|4247.43|4247.43|4255.97|4255.97|4236.9|4236.9|0
1645632000000|2022-02-23 16:00:00|4246.81|4246.81|4246.29|4246.29|4248.8|4248.8|4237.11|4237.11|0
1645689600000|2022-02-24 08:00:00|4138.78|4138.78|4141.42|4141.42|4159.74|4159.74|4133.08|4133.08|0
1645693200000|2022-02-24 09:00:00|4141.73|4141.73|4138.28|4138.28|4157.16|4157.16|4132.09|4132.09|0
1645696800000|2022-02-24 10:00:00|4138.37|4138.37|4101.99|4101.99|4140.39|4140.39|4100.92|4100.92|0
1645700400000|2022-02-24 11:00:00|4102.14|4102.14|4120.05|4120.05|4125.97|4125.97|4094.85|4094.85|0
1645704000000|2022-02-24 12:00:00|4120.13|4120.13|4091.38|4091.38|4124.36|4124.36|4084.42|4084.42|0
1645707600000|2022-02-24 13:00:00|4091.53|4091.53|4097.58|4097.58|4106.27|4106.27|4070.61|4070.61|0
1645711200000|2022-02-24 14:00:00|4097.85|4097.85|4096.33|4096.33|4110.74|4110.74|4083.17|4083.17|0
1645714800000|2022-02-24 15:00:00|4096.02|4096.02|4079.12|4079.12|4097.39|4097.39|4066.25|4066.25|0
1645718400000|2022-02-24 16:00:00|4078.49|4078.49|4070.23|4070.23|4080.05|4080.05|4063.01|4063.01|0
1645776000000|2022-02-25 08:00:00|4104.11|4104.11|4089.18|4089.18|4111.92|4111.92|4066.6|4066.6|0
1645779600000|2022-02-25 09:00:00|4088.55|4088.55|4112.57|4112.57|4116.34|4116.34|4078.85|4078.85|0
1645783200000|2022-02-25 10:00:00|4112.26|4112.26|4128.23|4128.23|4131.37|4131.37|4110.16|4110.16|0
1645786800000|2022-02-25 11:00:00|4128.85|4128.85|4105.79|4105.79|4129.79|4129.79|4101.44|4101.44|0
1645790400000|2022-02-25 12:00:00|4105.94|4105.94|4136.02|4136.02|4140.29|4140.29|4105.76|4105.76|0
1645794000000|2022-02-25 13:00:00|4135.09|4135.09|4136.19|4136.19|4146.49|4146.49|4127.35|4127.35|0
1645797600000|2022-02-25 14:00:00|4137.13|4137.13|4161.51|4161.51|4165.17|4165.17|4132.03|4132.03|0
1645801200000|2022-02-25 15:00:00|4161.82|4161.82|4183.49|4183.49|4188.95|4188.95|4159.83|4159.83|0
1645804800000|2022-02-25 16:00:00|4183.96|4183.96|4184.97|4184.97|4192.11|4192.11|4182.89|4182.89|0
1646035200000|2022-02-28 08:00:00|4169.93|4169.93|4162.89|4162.89|4171.5|4171.5|4146.78|4146.78|0
1646038800000|2022-02-28 09:00:00|4162.98|4162.98|4178.14|4178.14|4182.32|4182.32|4159.99|4159.99|0
1646042400000|2022-02-28 10:00:00|4178.26|4178.26|4164.17|4164.17|4179.3|4179.3|4148.49|4148.49|0
1646046000000|2022-02-28 11:00:00|4163.86|4163.86|4160.82|4160.82|4169.37|4169.37|4154.04|4154.04|0
1646049600000|2022-02-28 12:00:00|4161.45|4161.45|4190.68|4190.68|4193.79|4193.79|4161.45|4161.45|0
1646053200000|2022-02-28 13:00:00|4190.59|4190.59|4179.27|4179.27|4192.46|4192.46|4163.73|4163.73|0
1646056800000|2022-02-28 14:00:00|4179.03|4179.03|4194.1|4194.1|4195.12|4195.12|4174.28|4174.28|0
1646060400000|2022-02-28 15:00:00|4193.79|4193.79|4181.51|4181.51|4194.53|4194.53|4161.52|4161.52|0
1646064000000|2022-02-28 16:00:00|4181.82|4181.82|4189.41|4189.41|4197.3|4197.3|4178.35|4178.35|0
1646121600000|2022-03-01 08:00:00|4211.64|4211.64|4203.79|4203.79|4216.48|4216.48|4187.47|4187.47|0
1646125200000|2022-03-01 09:00:00|4203.77|4203.77|4197.94|4197.94|4204.37|4204.37|4187.55|4187.55|0
1646128800000|2022-03-01 10:00:00|4197.32|4197.32|4185.04|4185.04|4200.19|4200.19|4173.99|4173.99|0
1646132400000|2022-03-01 11:00:00|4184.42|4184.42|4154.25|4154.25|4184.55|4184.55|4141.95|4141.95|0
1646136000000|2022-03-01 12:00:00|4154.4|4154.4|4142.8|4142.8|4159.83|4159.83|4142.02|4142.02|0
1646139600000|2022-03-01 13:00:00|4142.03|4142.03|4158.42|4158.42|4164.74|4164.74|4139.78|4139.78|0
1646143200000|2022-03-01 14:00:00|4158.33|4158.33|4167.61|4167.61|4170.41|4170.41|4152.1|4152.1|0
1646146800000|2022-03-01 15:00:00|4168.54|4168.54|4148.81|4148.81|4174.37|4174.37|4141.12|4141.12|0
1646150400000|2022-03-01 16:00:00|4148.5|4148.5|4123.79|4123.79|4151.88|4151.88|4122.04|4122.04|0
1646208000000|2022-03-02 08:00:00|4106.62|4106.62|4101.79|4101.79|4111.15|4111.15|4083.07|4083.07|0
1646211600000|2022-03-02 09:00:00|4101.88|4101.88|4064.76|4064.76|4109.95|4109.95|4062.13|4062.13|0
1646215200000|2022-03-02 10:00:00|4064.46|4064.46|4051.61|4051.61|4068.16|4068.16|4050.46|4050.46|0
1646218800000|2022-03-02 11:00:00|4050.36|4050.36|4061.2|4061.2|4067.01|4067.01|4049.21|4049.21|0
1646222400000|2022-03-02 12:00:00|4061.24|4061.24|4041.75|4041.75|4069.84|4069.84|4040.42|4040.42|0
1646226000000|2022-03-02 13:00:00|4041.6|4041.6|4048.37|4048.37|4053.54|4053.54|4039.56|4039.56|0
1646229600000|2022-03-02 14:00:00|4048.32|4048.32|4069.2|4069.2|4080.28|4080.28|4047.97|4047.97|0
1646233200000|2022-03-02 15:00:00|4069.5|4069.5|4091.41|4091.41|4091.41|4091.41|4067.71|4067.71|0
1646236800000|2022-03-02 16:00:00|4091.72|4091.72|4087.43|4087.43|4102.09|4102.09|4084.76|4084.76|0
1646294400000|2022-03-03 08:00:00|4050.99|4050.99|4011.19|4011.19|4058.01|4058.01|4009.37|4009.37|0
1646298000000|2022-03-03 09:00:00|4011.5|4011.5|4017.3|4017.3|4034.22|4034.22|4010.72|4010.72|0
1646301600000|2022-03-03 10:00:00|4017.92|4017.92|4010.86|4010.86|4023.52|4023.52|4005.64|4005.64|0
1646305200000|2022-03-03 11:00:00|4011.14|4011.14|4020.31|4020.31|4027.15|4027.15|4010.5|4010.5|0
1646308800000|2022-03-03 12:00:00|4020.46|4020.46|4013.77|4013.77|4021.28|4021.28|4008.83|4008.83|0
1646312400000|2022-03-03 13:00:00|4013.75|4013.75|4026.89|4026.89|4028.42|4028.42|4012.39|4012.39|0
1646316000000|2022-03-03 14:00:00|4027.2|4027.2|4003.71|4003.71|4028.18|4028.18|3999.88|3999.88|0
1646319600000|2022-03-03 15:00:00|4003.77|4003.77|3998.6|3998.6|4005.17|4005.17|3989.12|3989.12|0
1646323200000|2022-03-03 16:00:00|3999.22|3999.22|3991.43|3991.43|4002.95|4002.95|3987.51|3987.51|0
1646380800000|2022-03-04 08:00:00|3965.36|3965.36|3949.78|3949.78|3971.76|3971.76|3943.76|3943.76|0
1646384400000|2022-03-04 09:00:00|3950.71|3950.71|3898.9|3898.9|3950.71|3950.71|3890.81|3890.81|0
1646388000000|2022-03-04 10:00:00|3898.44|3898.44|3877.43|3877.43|3910.67|3910.67|3872.76|3872.76|0
1646391600000|2022-03-04 11:00:00|3877.71|3877.71|3865.32|3865.32|3882.71|3882.71|3863.19|3863.19|0
1646395200000|2022-03-04 12:00:00|3865.51|3865.51|3864.28|3864.28|3874.06|3874.06|3856.33|3856.33|0
1646398800000|2022-03-04 13:00:00|3863.65|3863.65|3865.88|3865.88|3876.63|3876.63|3851.71|3851.71|0
1646402400000|2022-03-04 14:00:00|3865.86|3865.86|3859.12|3859.12|3871.73|3871.73|3842.03|3842.03|0
1646406000000|2022-03-04 15:00:00|3858.93|3858.93|3848.22|3848.22|3873.22|3873.22|3848.13|3848.13|0
1646409600000|2022-03-04 16:00:00|3847.88|3847.88|3837.06|3837.06|3856.54|3856.54|3835.5|3835.5|0
1646640000000|2022-03-07 08:00:00|3756.49|3756.49|3697.34|3697.34|3766.19|3766.19|3696.35|3696.35|0
1646643600000|2022-03-07 09:00:00|3697.65|3697.65|3715.89|3715.89|3730.92|3730.92|3694.21|3694.21|0
1646647200000|2022-03-07 10:00:00|3715.8|3715.8|3697.58|3697.58|3726.74|3726.74|3695.4|3695.4|0
1646650800000|2022-03-07 11:00:00|3697.63|3697.63|3706.48|3706.48|3718.38|3718.38|3690.2|3690.2|0
1646654400000|2022-03-07 12:00:00|3706.46|3706.46|3708.29|3708.29|3737.42|3737.42|3706.46|3706.46|0
1646658000000|2022-03-07 13:00:00|3708.44|3708.44|3728.06|3728.06|3735.62|3735.62|3708.27|3708.27|0
1646661600000|2022-03-07 14:00:00|3728.02|3728.02|3748.86|3748.86|3762.5|3762.5|3727.38|3727.38|0
1646665200000|2022-03-07 15:00:00|3748.54|3748.54|3745.05|3745.05|3752.07|3752.07|3722.78|3722.78|0
1646668800000|2022-03-07 16:00:00|3744.93|3744.93|3749.33|3749.33|3760.13|3760.13|3744.25|3744.25|0
1646726400000|2022-03-08 08:00:00|3725.51|3725.51|3723.81|3723.81|3746.81|3746.81|3708.13|3708.13|0
1646730000000|2022-03-08 09:00:00|3723.89|3723.89|3698.23|3698.23|3741.71|3741.71|3693.16|3693.16|0
1646733600000|2022-03-08 10:00:00|3698.41|3698.41|3690.72|3690.72|3699.48|3699.48|3670.79|3670.79|0
1646737200000|2022-03-08 11:00:00|3690.1|3690.1|3696.43|3696.43|3703.68|3703.68|3678.27|3678.27|0
1646740800000|2022-03-08 12:00:00|3696.74|3696.74|3705.37|3705.37|3726.31|3726.31|3695.67|3695.67|0
1646744400000|2022-03-08 13:00:00|3705.42|3705.42|3705.9|3705.9|3716.14|3716.14|3677.69|3677.69|0
1646748000000|2022-03-08 14:00:00|3705.96|3705.96|3695.6|3695.6|3728.54|3728.54|3684.38|3684.38|0
1646751600000|2022-03-08 15:00:00|3695.44|3695.44|3695.11|3695.11|3697.78|3697.78|3668.19|3668.19|0
1646755200000|2022-03-08 16:00:00|3695.15|3695.15|3724.89|3724.89|3730.47|3730.47|3694.57|3694.57|0
1646812800000|2022-03-09 08:00:00|3789.58|3789.58|3799.93|3799.93|3800.11|3800.11|3767.71|3767.71|0
1646816400000|2022-03-09 09:00:00|3800.55|3800.55|3792.72|3792.72|3810.83|3810.83|3789.25|3789.25|0
1646820000000|2022-03-09 10:00:00|3792.62|3792.62|3796.84|3796.84|3811.5|3811.5|3790.94|3790.94|0
1646823600000|2022-03-09 11:00:00|3796.22|3796.22|3801.07|3801.07|3805.88|3805.88|3788.73|3788.73|0
1646827200000|2022-03-09 12:00:00|3801.38|3801.38|3801.76|3801.76|3806.06|3806.06|3789.53|3789.53|0
1646830800000|2022-03-09 13:00:00|3802.07|3802.07|3808.95|3808.95|3813.68|3813.68|3799.98|3799.98|0
1646834400000|2022-03-09 14:00:00|3808.89|3808.89|3822.23|3822.23|3829.36|3829.36|3807.82|3807.82|0
1646838000000|2022-03-09 15:00:00|3822.13|3822.13|3843.87|3843.87|3844.7|3844.7|3822.13|3822.13|0
1646841600000|2022-03-09 16:00:00|3843.83|3843.83|3846.16|3846.16|3851.06|3851.06|3838.16|3838.16|0
1646899200000|2022-03-10 08:00:00|3813.67|3813.67|3844.25|3844.25|3852.26|3852.26|3812.61|3812.61|0
1646902800000|2022-03-10 09:00:00|3845.49|3845.49|3834.76|3834.76|3863|3863|3828.25|3828.25|0
1646906400000|2022-03-10 10:00:00|3835.13|3835.13|3830.85|3830.85|3845.39|3845.39|3826.49|3826.49|0
1646910000000|2022-03-10 11:00:00|3830.91|3830.91|3823.62|3823.62|3840.13|3840.13|3815.46|3815.46|0
1646913600000|2022-03-10 12:00:00|3822.69|3822.69|3811.33|3811.33|3823.93|3823.93|3803.03|3803.03|0
1646917200000|2022-03-10 13:00:00|3811.02|3811.02|3817.6|3817.6|3821.25|3821.25|3794.6|3794.6|0
1646920800000|2022-03-10 14:00:00|3817.88|3817.88|3825.87|3825.87|3825.87|3825.87|3800.29|3800.29|0
1646924400000|2022-03-10 15:00:00|3825.85|3825.85|3804.38|3804.38|3826.27|3826.27|3802.93|3802.93|0
1646928000000|2022-03-10 16:00:00|3804.07|3804.07|3782.24|3782.24|3805.08|3805.08|3780.18|3780.18|0
1646985600000|2022-03-11 08:00:00|3778.56|3778.56|3785.14|3785.14|3790.42|3790.42|3759.86|3759.86|0
1646989200000|2022-03-11 09:00:00|3785.6|3785.6|3801.86|3801.86|3804.72|3804.72|3783.46|3783.46|0
1646992800000|2022-03-11 10:00:00|3801.91|3801.91|3790.87|3790.87|3806.37|3806.37|3788.17|3788.17|0
1646996400000|2022-03-11 11:00:00|3790.72|3790.72|3802.97|3802.97|3838.73|3838.73|3784.66|3784.66|0
1647000000000|2022-03-11 12:00:00|3802.35|3802.35|3801.51|3801.51|3815.36|3815.36|3796.35|3796.35|0
1647003600000|2022-03-11 13:00:00|3801.39|3801.39|3805.58|3805.58|3818.37|3818.37|3800.02|3800.02|0
1647007200000|2022-03-11 14:00:00|3806.2|3806.2|3809.23|3809.23|3816.24|3816.24|3799.99|3799.99|0
1647010800000|2022-03-11 15:00:00|3809.11|3809.11|3816.08|3816.08|3817.53|3817.53|3801.83|3801.83|0
1647014400000|2022-03-11 16:00:00|3815.97|3815.97|3797.98|3797.98|3815.97|3815.97|3796.07|3796.07|0
1647244800000|2022-03-14 08:00:00|3777.92|3777.92|3794.51|3794.51|3805.35|3805.35|3770.85|3770.85|0
1647248400000|2022-03-14 09:00:00|3794.82|3794.82|3820.03|3820.03|3821.24|3821.24|3794.82|3794.82|0
1647252000000|2022-03-14 10:00:00|3819.41|3819.41|3796.61|3796.61|3824.44|3824.44|3795.68|3795.68|0
1647255600000|2022-03-14 11:00:00|3797.23|3797.23|3792.38|3792.38|3798.54|3798.54|3780.96|3780.96|0
1647259200000|2022-03-14 12:00:00|3791.76|3791.76|3790.52|3790.52|3797.27|3797.27|3785.85|3785.85|0
1647262800000|2022-03-14 13:00:00|3790.29|3790.29|3815.94|3815.94|3819.35|3819.35|3787.08|3787.08|0
1647266400000|2022-03-14 14:00:00|3815.9|3815.9|3826.02|3826.02|3832.29|3832.29|3812.51|3812.51|0
1647270000000|2022-03-14 15:00:00|3826|3826|3826.34|3826.34|3830.06|3830.06|3819.51|3819.51|0
1647273600000|2022-03-14 16:00:00|3826.16|3826.16|3831.84|3831.84|3832.6|3832.6|3823.17|3823.17|0
1647331200000|2022-03-15 08:00:00|3829.42|3829.42|3846.01|3846.01|3847.81|3847.81|3824.64|3824.64|0
1647334800000|2022-03-15 09:00:00|3845.9|3845.9|3851.24|3851.24|3855.94|3855.94|3839.68|3839.68|0
1647338400000|2022-03-15 10:00:00|3851.08|3851.08|3864.56|3864.56|3865.85|3865.85|3848.44|3848.44|0
1647342000000|2022-03-15 11:00:00|3864.25|3864.25|3860.43|3860.43|3870.38|3870.38|3855.77|3855.77|0
1647345600000|2022-03-15 12:00:00|3860.39|3860.39|3877.34|3877.34|3877.86|3877.86|3858.42|3858.42|0
1647349200000|2022-03-15 13:00:00|3877.8|3877.8|3865.02|3865.02|3882.98|3882.98|3858.24|3858.24|0
1647352800000|2022-03-15 14:00:00|3864.93|3864.93|3851.57|3851.57|3866.24|3866.24|3839.97|3839.97|0
1647356400000|2022-03-15 15:00:00|3851.89|3851.89|3827.29|3827.29|3861.02|3861.02|3826.78|3826.78|0
1647360000000|2022-03-15 16:00:00|3827.41|3827.41|3828.49|3828.49|3829.57|3829.57|3818.44|3818.44|0
1647417600000|2022-03-16 08:00:00|3846.82|3846.82|3870.64|3870.64|3870.78|3870.78|3837.95|3837.95|0
1647421200000|2022-03-16 09:00:00|3869.71|3869.71|3860.38|3860.38|3870.02|3870.02|3853.79|3853.79|0
1647424800000|2022-03-16 10:00:00|3860.53|3860.53|3865.75|3865.75|3870.96|3870.96|3852.35|3852.35|0
1647428400000|2022-03-16 11:00:00|3866.68|3866.68|3852.09|3852.09|3868.73|3868.73|3849.95|3849.95|0
1647432000000|2022-03-16 12:00:00|3852.4|3852.4|3837.76|3837.76|3856.63|3856.63|3837.76|3837.76|0
1647435600000|2022-03-16 13:00:00|3838.07|3838.07|3850.96|3850.96|3857.23|3857.23|3838.07|3838.07|0
1647439200000|2022-03-16 14:00:00|3850.34|3850.34|3863.98|3863.98|3878.77|3878.77|3841.91|3841.91|0
1647442800000|2022-03-16 15:00:00|3864.02|3864.02|3860.72|3860.72|3867.57|3867.57|3855.67|3855.67|0
1647446400000|2022-03-16 16:00:00|3860.41|3860.41|3856.44|3856.44|3860.59|3860.59|3845.53|3845.53|0
1647504000000|2022-03-17 08:00:00|3829.77|3829.77|3820.44|3820.44|3838.19|3838.19|3814.31|3814.31|0
1647507600000|2022-03-17 09:00:00|3819.67|3819.67|3810.93|3810.93|3820.82|3820.82|3805.23|3805.23|0
1647511200000|2022-03-17 10:00:00|3810.62|3810.62|3821.71|3821.71|3826.72|3826.72|3799.01|3799.01|0
1647514800000|2022-03-17 11:00:00|3821.66|3821.66|3803.47|3803.47|3822.6|3822.6|3803.03|3803.03|0
1647518400000|2022-03-17 12:00:00|3805.4|3805.4|3827.42|3827.42|3829.01|3829.01|3805.4|3805.4|0
1647522000000|2022-03-17 13:00:00|3827.73|3827.73|3829.89|3829.89|3836.01|3836.01|3819.78|3819.78|0
1647525600000|2022-03-17 14:00:00|3829.58|3829.58|3819.16|3819.16|3836.29|3836.29|3816.49|3816.49|0
1647529200000|2022-03-17 15:00:00|3818.85|3818.85|3829.09|3829.09|3834.32|3834.32|3818.54|3818.54|0
1647532800000|2022-03-17 16:00:00|3829.14|3829.14|3858.16|3858.16|3858.59|3858.59|3829.14|3829.14|0
1647590400000|2022-03-18 08:00:00|3840.89|3840.89|3847.08|3847.08|3847.52|3847.52|3835.36|3835.36|0
1647594000000|2022-03-18 09:00:00|3847.15|3847.15|3842.83|3842.83|3850.49|3850.49|3837.8|3837.8|0
1647597600000|2022-03-18 10:00:00|3843.14|3843.14|3816.4|3816.4|3851.27|3851.27|3813.48|3813.48|0
1647601200000|2022-03-18 11:00:00|3818.27|3818.27|3816.64|3816.64|3822.05|3822.05|3809.46|3809.46|0
1647604800000|2022-03-18 12:00:00|3817.1|3817.1|3817.78|3817.78|3823.5|3823.5|3815.9|3815.9|0
1647608400000|2022-03-18 13:00:00|3817.85|3817.85|3841.57|3841.57|3842.77|3842.77|3816.93|3816.93|0
1647612000000|2022-03-18 14:00:00|3841.47|3841.47|3856.05|3856.05|3856.86|3856.86|3835.63|3835.63|0
1647615600000|2022-03-18 15:00:00|3856.24|3856.24|3862.55|3862.55|3867.88|3867.88|3855.34|3855.34|0
1647619200000|2022-03-18 16:00:00|3863.16|3863.16|3870.64|3870.64|3870.64|3870.64|3861.59|3861.59|0
1647849600000|2022-03-21 08:00:00|3869.23|3869.23|3879.98|3879.98|3888.76|3888.76|3869.08|3869.08|0
1647853200000|2022-03-21 09:00:00|3879.36|3879.36|3875.25|3875.25|3885.21|3885.21|3871.51|3871.51|0
1647856800000|2022-03-21 10:00:00|3874.89|3874.89|3868.94|3868.94|3878.01|3878.01|3865.78|3865.78|0
1647860400000|2022-03-21 11:00:00|3868.66|3868.66|3859.86|3859.86|3872.5|3872.5|3858.47|3858.47|0
1647864000000|2022-03-21 12:00:00|3859.92|3859.92|3853.64|3853.64|3861.42|3861.42|3852.23|3852.23|0
1647867600000|2022-03-21 13:00:00|3853.55|3853.55|3855.61|3855.61|3867.08|3867.08|3851.29|3851.29|0
1647871200000|2022-03-21 14:00:00|3855.92|3855.92|3849.07|3849.07|3856.47|3856.47|3838.53|3838.53|0
1647874800000|2022-03-21 15:00:00|3849.69|3849.69|3835.97|3835.97|3852.31|3852.31|3835.04|3835.04|0
1647878400000|2022-03-21 16:00:00|3836.06|3836.06|3839.09|3839.09|3839.36|3839.36|3831.32|3831.32|0
1647936000000|2022-03-22 08:00:00|3838.33|3838.33|3830.11|3830.11|3842.28|3842.28|3826.52|3826.52|0
1647939600000|2022-03-22 09:00:00|3830.73|3830.73|3838.77|3838.77|3841.15|3841.15|3830.04|3830.04|0
1647943200000|2022-03-22 10:00:00|3838.89|3838.89|3826.62|3826.62|3839.18|3839.18|3826.11|3826.11|0
1647946800000|2022-03-22 11:00:00|3826.68|3826.68|3824.45|3824.45|3827.86|3827.86|3818.49|3818.49|0
1647950400000|2022-03-22 12:00:00|3824.61|3824.61|3828.21|3828.21|3829.17|3829.17|3822.01|3822.01|0
1647954000000|2022-03-22 13:00:00|3828.03|3828.03|3847.98|3847.98|3852.89|3852.89|3827.94|3827.94|0
1647957600000|2022-03-22 14:00:00|3848.61|3848.61|3853.64|3853.64|3853.89|3853.89|3841.46|3841.46|0
1647961200000|2022-03-22 15:00:00|3853.6|3853.6|3864.99|3864.99|3871.56|3871.56|3851.38|3851.38|0
1647964800000|2022-03-22 16:00:00|3865.17|3865.17|3865.55|3865.55|3869.77|3869.77|3863.86|3863.86|0
1648022400000|2022-03-23 08:00:00|3839.85|3839.85|3856.79|3856.79|3859.57|3859.57|3837.43|3837.43|0
1648026000000|2022-03-23 09:00:00|3856.48|3856.48|3846.61|3846.61|3861.38|3861.38|3842.02|3842.02|0
1648029600000|2022-03-23 10:00:00|3846.3|3846.3|3854.16|3854.16|3856.69|3856.69|3844.18|3844.18|0
1648033200000|2022-03-23 11:00:00|3854.47|3854.47|3841.25|3841.25|3854.47|3854.47|3839.94|3839.94|0
1648036800000|2022-03-23 12:00:00|3842.5|3842.5|3835.13|3835.13|3851.82|3851.82|3833.59|3833.59|0
1648040400000|2022-03-23 13:00:00|3835.09|3835.09|3823.84|3823.84|3837.31|3837.31|3815.9|3815.9|0
1648044000000|2022-03-23 14:00:00|3825.55|3825.55|3801.98|3801.98|3829.44|3829.44|3799.48|3799.48|0
1648047600000|2022-03-23 15:00:00|3801.92|3801.92|3798.13|3798.13|3803.25|3803.25|3794.04|3794.04|0
1648051200000|2022-03-23 16:00:00|3798.07|3798.07|3799.24|3799.24|3801.65|3801.65|3793.56|3793.56|0
1648108800000|2022-03-24 08:00:00|3801.03|3801.03|3808.14|3808.14|3814.94|3814.94|3800.79|3800.79|0
1648112400000|2022-03-24 09:00:00|3808.08|3808.08|3807.06|3807.06|3810.8|3810.8|3801.85|3801.85|0
1648116000000|2022-03-24 10:00:00|3807.37|3807.37|3788.74|3788.74|3807.37|3807.37|3788.33|3788.33|0
1648119600000|2022-03-24 11:00:00|3789.05|3789.05|3793.82|3793.82|3796.66|3796.66|3782.43|3782.43|0
1648123200000|2022-03-24 12:00:00|3793.73|3793.73|3796.21|3796.21|3798.28|3798.28|3791.08|3791.08|0
1648126800000|2022-03-24 13:00:00|3796.12|3796.12|3800.39|3800.39|3809.88|3809.88|3794.24|3794.24|0
1648130400000|2022-03-24 14:00:00|3800.48|3800.48|3796.2|3796.2|3805.65|3805.65|3794.31|3794.31|0
1648134000000|2022-03-24 15:00:00|3796.05|3796.05|3794.08|3794.08|3804.93|3804.93|3794.08|3794.08|0
1648137600000|2022-03-24 16:00:00|3793.77|3793.77|3792.85|3792.85|3796.33|3796.33|3788.81|3788.81|0
1648195200000|2022-03-25 08:00:00|3770.69|3770.69|3779.21|3779.21|3779.43|3779.43|3763.2|3763.2|0
1648198800000|2022-03-25 09:00:00|3778.9|3778.9|3770.17|3770.17|3783.13|3783.13|3760.34|3760.34|0
1648202400000|2022-03-25 10:00:00|3770.32|3770.32|3775.19|3775.19|3775.71|3775.71|3759.39|3759.39|0
1648206000000|2022-03-25 11:00:00|3775.1|3775.1|3777.62|3777.62|3781.43|3781.43|3773.76|3773.76|0
1648209600000|2022-03-25 12:00:00|3777.93|3777.93|3761.82|3761.82|3777.93|3777.93|3761.77|3761.77|0
1648213200000|2022-03-25 13:00:00|3761.2|3761.2|3770.34|3770.34|3773.97|3773.97|3759.49|3759.49|0
1648216800000|2022-03-25 14:00:00|3770.4|3770.4|3762.64|3762.64|3779.85|3779.85|3761.48|3761.48|0
1648220400000|2022-03-25 15:00:00|3762.95|3762.95|3760.79|3760.79|3762.95|3762.95|3745.4|3745.4|0
1648224000000|2022-03-25 16:00:00|3760.48|3760.48|3768.75|3768.75|3770.8|3770.8|3760.48|3760.48|0
1648450800000|2022-03-28 07:00:00|3791.4|3791.4|3795.77|3795.77|3799.23|3799.23|3788.26|3788.26|0
1648454400000|2022-03-28 08:00:00|3795.84|3795.84|3806.84|3806.84|3809.24|3809.24|3795.63|3795.63|0
1648458000000|2022-03-28 09:00:00|3806.79|3806.79|3816.46|3816.46|3818.56|3818.56|3803.62|3803.62|0
1648461600000|2022-03-28 10:00:00|3815.84|3815.84|3818.69|3818.69|3821.77|3821.77|3814.66|3814.66|0
1648465200000|2022-03-28 11:00:00|3819.31|3819.31|3837.76|3837.76|3838.21|3838.21|3818.13|3818.13|0
1648468800000|2022-03-28 12:00:00|3837.45|3837.45|3821.62|3821.62|3837.57|3837.57|3812.54|3812.54|0
1648472400000|2022-03-28 13:00:00|3821.93|3821.93|3824.27|3824.27|3834.53|3834.53|3818.13|3818.13|0
1648476000000|2022-03-28 14:00:00|3824.58|3824.58|3825.55|3825.55|3827.84|3827.84|3818.32|3818.32|0
1648479600000|2022-03-28 15:00:00|3825.39|3825.39|3828.76|3828.76|3832.82|3832.82|3819.58|3819.58|0
1648537200000|2022-03-29 07:00:00|3875.19|3875.19|3871.37|3871.37|3880.07|3880.07|3868.84|3868.84|0
1648540800000|2022-03-29 08:00:00|3871.06|3871.06|3874.39|3874.39|3877.31|3877.31|3866.04|3866.04|0
1648544400000|2022-03-29 09:00:00|3873.76|3873.76|3899.04|3899.04|3902.99|3902.99|3873.76|3873.76|0
1648548000000|2022-03-29 10:00:00|3898.72|3898.72|3895.41|3895.41|3907.58|3907.58|3894.52|3894.52|0
1648551600000|2022-03-29 11:00:00|3895.72|3895.72|3918.41|3918.41|3918.41|3918.41|3894.38|3894.38|0
1648555200000|2022-03-29 12:00:00|3918.72|3918.72|3959.36|3959.36|3961.88|3961.88|3916.25|3916.25|0
1648558800000|2022-03-29 13:00:00|3958.74|3958.74|3945.61|3945.61|3962.63|3962.63|3941.79|3941.79|0
1648562400000|2022-03-29 14:00:00|3945.92|3945.92|3914.19|3914.19|3947.82|3947.82|3907|3907|0
1648566000000|2022-03-29 15:00:00|3914.07|3914.07|3921.75|3921.75|3922.06|3922.06|3907.83|3907.83|0
1648623600000|2022-03-30 07:00:00|3907.49|3907.49|3891.79|3891.79|3910.03|3910.03|3890.81|3890.81|0
1648627200000|2022-03-30 08:00:00|3891.61|3891.61|3899|3899|3900.32|3900.32|3886.93|3886.93|0
1648630800000|2022-03-30 09:00:00|3899.62|3899.62|3905.08|3905.08|3906.07|3906.07|3893.43|3893.43|0
1648634400000|2022-03-30 10:00:00|3905.39|3905.39|3918.01|3918.01|3919.38|3919.38|3899.29|3899.29|0
1648638000000|2022-03-30 11:00:00|3919.08|3919.08|3920.84|3920.84|3927.79|3927.79|3917.05|3917.05|0
1648641600000|2022-03-30 12:00:00|3921.3|3921.3|3921.07|3921.07|3927.41|3927.41|3912.01|3912.01|0
1648645200000|2022-03-30 13:00:00|3921.22|3921.22|3923.87|3923.87|3932.89|3932.89|3918.37|3918.37|0
1648648800000|2022-03-30 14:00:00|3923.93|3923.93|3929.35|3929.35|3929.95|3929.95|3918.23|3918.23|0
1648652400000|2022-03-30 15:00:00|3928.88|3928.88|3937.71|3937.71|3940.9|3940.9|3926.22|3926.22|0
1648710000000|2022-03-31 07:00:00|3939.53|3939.53|3934.82|3934.82|3946.8|3946.8|3934.11|3934.11|0
1648713600000|2022-03-31 08:00:00|3934.7|3934.7|3936.73|3936.73|3938.18|3938.18|3926.49|3926.49|0
1648717200000|2022-03-31 09:00:00|3936.88|3936.88|3930.81|3930.81|3938.65|3938.65|3924.22|3924.22|0
1648720800000|2022-03-31 10:00:00|3930.9|3930.9|3931.44|3931.44|3935.65|3935.65|3927.35|3927.35|0
1648724400000|2022-03-31 11:00:00|3931.12|3931.12|3924.13|3924.13|3932.02|3932.02|3920.43|3920.43|0
1648728000000|2022-03-31 12:00:00|3923.82|3923.82|3915.08|3915.08|3924.44|3924.44|3909.87|3909.87|0
1648731600000|2022-03-31 13:00:00|3914.77|3914.77|3901.21|3901.21|3917.3|3917.3|3894.94|3894.94|0
1648735200000|2022-03-31 14:00:00|3901.17|3901.17|3900.55|3900.55|3901.6|3901.6|3883.43|3883.43|0
1648738800000|2022-03-31 15:00:00|3899.92|3899.92|3882.95|3882.95|3899.92|3899.92|3881.22|3881.22|0
1648796400000|2022-04-01 07:00:00|3907.93|3907.93|3938.99|3938.99|3940.76|3940.76|3907.72|3907.72|0
1648800000000|2022-04-01 08:00:00|3938.68|3938.68|3933.71|3933.71|3942.4|3942.4|3928.97|3928.97|0
1648803600000|2022-04-01 09:00:00|3933.67|3933.67|3938.12|3938.12|3944.14|3944.14|3929.32|3929.32|0
1648807200000|2022-04-01 10:00:00|3938.06|3938.06|3947.9|3947.9|3950.06|3950.06|3935.39|3935.39|0
1648810800000|2022-04-01 11:00:00|3947.59|3947.59|3958.71|3958.71|3961.17|3961.17|3947.55|3947.55|0
1648814400000|2022-04-01 12:00:00|3958.57|3958.57|3947.13|3947.13|3968.46|3968.46|3946.2|3946.2|0
1648818000000|2022-04-01 13:00:00|3947.44|3947.44|3953.43|3953.43|3958.48|3958.48|3943.97|3943.97|0
1648821600000|2022-04-01 14:00:00|3953.55|3953.55|3951.72|3951.72|3954.7|3954.7|3945.14|3945.14|0
1648825200000|2022-04-01 15:00:00|3951.41|3951.41|3940.69|3940.69|3952.61|3952.61|3938.74|3938.74|0
1649055600000|2022-04-04 07:00:00|3947.27|3947.27|3948.73|3948.73|3964.41|3964.41|3946.41|3946.41|0
1649059200000|2022-04-04 08:00:00|3948.79|3948.79|3949.91|3949.91|3961.08|3961.08|3942.01|3942.01|0
1649062800000|2022-04-04 09:00:00|3949.6|3949.6|3957.09|3957.09|3959.84|3959.84|3947.18|3947.18|0
1649066400000|2022-04-04 10:00:00|3957.4|3957.4|3961.03|3961.03|3961.16|3961.16|3952.05|3952.05|0
1649070000000|2022-04-04 11:00:00|3961.21|3961.21|3951.04|3951.04|3966.07|3966.07|3950.42|3950.42|0
1649073600000|2022-04-04 12:00:00|3950.93|3950.93|3928.29|3928.29|3951.92|3951.92|3927.89|3927.89|0
1649077200000|2022-04-04 13:00:00|3928.6|3928.6|3928.4|3928.4|3936.04|3936.04|3922.74|3922.74|0
1649080800000|2022-04-04 14:00:00|3928.46|3928.46|3945.48|3945.48|3947.33|3947.33|3927.13|3927.13|0
1649084400000|2022-04-04 15:00:00|3945.79|3945.79|3953.53|3953.53|3957.05|3957.05|3945.44|3945.44|0
1649142000000|2022-04-05 07:00:00|3923.81|3923.81|3930.09|3930.09|3937.77|3937.77|3915.1|3915.1|0
1649145600000|2022-04-05 08:00:00|3929.46|3929.46|3918.63|3918.63|3929.47|3929.47|3917.49|3917.49|0
1649149200000|2022-04-05 09:00:00|3918.32|3918.32|3928.61|3928.61|3932.68|3932.68|3918.32|3918.32|0
1649152800000|2022-04-05 10:00:00|3928.29|3928.29|3922.99|3922.99|3929.54|3929.54|3917.98|3917.98|0
1649156400000|2022-04-05 11:00:00|3922.95|3922.95|3921.36|3921.36|3922.95|3922.95|3914.3|3914.3|0
1649160000000|2022-04-05 12:00:00|3921.18|3921.18|3927.15|3927.15|3929.01|3929.01|3917.62|3917.62|0
1649163600000|2022-04-05 13:00:00|3927.46|3927.46|3940.47|3940.47|3942.54|3942.54|3919.89|3919.89|0
1649167200000|2022-04-05 14:00:00|3940.29|3940.29|3942.99|3942.99|3952.29|3952.29|3937.57|3937.57|0
1649170800000|2022-04-05 15:00:00|3942.95|3942.95|3937.93|3937.93|3942.95|3942.95|3931.36|3931.36|0
1649228400000|2022-04-06 07:00:00|3925.33|3925.33|3915.5|3915.5|3930.98|3930.98|3909.02|3909.02|0
1649232000000|2022-04-06 08:00:00|3914.88|3914.88|3913.62|3913.62|3922.48|3922.48|3911.72|3911.72|0
1649235600000|2022-04-06 09:00:00|3912.99|3912.99|3922.78|3922.78|3923.1|3923.1|3912.06|3912.06|0
1649239200000|2022-04-06 10:00:00|3922.47|3922.47|3931.8|3931.8|3931.8|3931.8|3914.77|3914.77|0
1649242800000|2022-04-06 11:00:00|3932.11|3932.11|3931.28|3931.28|3937.89|3937.89|3926.02|3926.02|0
1649246400000|2022-04-06 12:00:00|3931.16|3931.16|3901.14|3901.14|3932.46|3932.46|3899.32|3899.32|0
1649250000000|2022-04-06 13:00:00|3901.45|3901.45|3883.7|3883.7|3906.86|3906.86|3883.7|3883.7|0
1649253600000|2022-04-06 14:00:00|3884.01|3884.01|3892.73|3892.73|3901.48|3901.48|3880.82|3880.82|0
1649257200000|2022-04-06 15:00:00|3892.99|3892.99|3908.8|3908.8|3908.8|3908.8|3892.68|3892.68|0
1649314800000|2022-04-07 07:00:00|3923.44|3923.44|3909.2|3909.2|3930.44|3930.44|3903.68|3903.68|0
1649318400000|2022-04-07 08:00:00|3909.38|3909.38|3919.49|3919.49|3919.94|3919.94|3904.48|3904.48|0
1649322000000|2022-04-07 09:00:00|3919.18|3919.18|3911.89|3911.89|3919.7|3919.7|3905.15|3905.15|0
1649325600000|2022-04-07 10:00:00|3911.58|3911.58|3918.68|3918.68|3920.99|3920.99|3908.74|3908.74|0
1649329200000|2022-04-07 11:00:00|3918.99|3918.99|3911.33|3911.33|3932.49|3932.49|3908.19|3908.19|0
1649332800000|2022-04-07 12:00:00|3911.27|3911.27|3903.89|3903.89|3912.21|3912.21|3901.14|3901.14|0
1649336400000|2022-04-07 13:00:00|3904.2|3904.2|3913.78|3913.78|3914.9|3914.9|3895.11|3895.11|0
1649340000000|2022-04-07 14:00:00|3913.82|3913.82|3914.2|3914.2|3918.52|3918.52|3907.58|3907.58|0
1649343600000|2022-04-07 15:00:00|3914.38|3914.38|3914.93|3914.93|3926.86|3926.86|3912.33|3912.33|0
1649401200000|2022-04-08 07:00:00|3919.39|3919.39|3929.28|3929.28|3929.34|3929.34|3916.46|3916.46|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3927.48|3927.48|3931.6|3931.6|3924.21|3924.21|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3925.31|3925.31|3927.17|3927.17|3917.52|3917.52|0
1649412000000|2022-04-08 10:00:00|3925|3925|3919.35|3919.35|3925.62|3925.62|3906.61|3906.61|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3923.85|3923.85|3924.59|3924.59|3916.97|3916.97|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3917.8|3917.8|3925.93|3925.93|3917.49|3917.49|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3924.04|3924.04|3926.51|3926.51|3915.47|3915.47|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3943.72|3943.72|3943.79|3943.79|3923.02|3923.02|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3938.38|3938.38|3945.7|3945.7|3934.27|3934.27|0
1649055600000|2022-04-04 07:00:00|3947.27|3947.27|3948.73|3948.73|3964.41|3964.41|3946.41|3946.41|0
1649059200000|2022-04-04 08:00:00|3948.79|3948.79|3949.91|3949.91|3961.08|3961.08|3942.01|3942.01|0
1649062800000|2022-04-04 09:00:00|3949.6|3949.6|3957.09|3957.09|3959.84|3959.84|3947.18|3947.18|0
1649066400000|2022-04-04 10:00:00|3957.4|3957.4|3961.03|3961.03|3961.16|3961.16|3952.05|3952.05|0
1649070000000|2022-04-04 11:00:00|3961.21|3961.21|3951.04|3951.04|3966.07|3966.07|3950.42|3950.42|0
1649073600000|2022-04-04 12:00:00|3950.93|3950.93|3928.29|3928.29|3951.92|3951.92|3927.89|3927.89|0
1649077200000|2022-04-04 13:00:00|3928.6|3928.6|3928.4|3928.4|3936.04|3936.04|3922.74|3922.74|0
1649080800000|2022-04-04 14:00:00|3928.46|3928.46|3945.48|3945.48|3947.33|3947.33|3927.13|3927.13|0
1649084400000|2022-04-04 15:00:00|3945.79|3945.79|3953.53|3953.53|3957.05|3957.05|3945.44|3945.44|0
1649142000000|2022-04-05 07:00:00|3923.81|3923.81|3930.09|3930.09|3937.77|3937.77|3915.1|3915.1|0
1649145600000|2022-04-05 08:00:00|3929.46|3929.46|3918.63|3918.63|3929.47|3929.47|3917.49|3917.49|0
1649149200000|2022-04-05 09:00:00|3918.32|3918.32|3928.61|3928.61|3932.68|3932.68|3918.32|3918.32|0
1649152800000|2022-04-05 10:00:00|3928.29|3928.29|3922.99|3922.99|3929.54|3929.54|3917.98|3917.98|0
1649156400000|2022-04-05 11:00:00|3922.95|3922.95|3921.36|3921.36|3922.95|3922.95|3914.3|3914.3|0
1649160000000|2022-04-05 12:00:00|3921.18|3921.18|3927.15|3927.15|3929.01|3929.01|3917.62|3917.62|0
1649163600000|2022-04-05 13:00:00|3927.46|3927.46|3940.47|3940.47|3942.54|3942.54|3919.89|3919.89|0
1649167200000|2022-04-05 14:00:00|3940.29|3940.29|3942.99|3942.99|3952.29|3952.29|3937.57|3937.57|0
1649170800000|2022-04-05 15:00:00|3942.95|3942.95|3937.93|3937.93|3942.95|3942.95|3931.36|3931.36|0
1649228400000|2022-04-06 07:00:00|3925.33|3925.33|3915.5|3915.5|3930.98|3930.98|3909.02|3909.02|0
1649232000000|2022-04-06 08:00:00|3914.88|3914.88|3913.62|3913.62|3922.48|3922.48|3911.72|3911.72|0
1649235600000|2022-04-06 09:00:00|3912.99|3912.99|3922.78|3922.78|3923.1|3923.1|3912.06|3912.06|0
1649239200000|2022-04-06 10:00:00|3922.47|3922.47|3931.8|3931.8|3931.8|3931.8|3914.77|3914.77|0
1649242800000|2022-04-06 11:00:00|3932.11|3932.11|3931.28|3931.28|3937.89|3937.89|3926.02|3926.02|0
1649246400000|2022-04-06 12:00:00|3931.16|3931.16|3901.14|3901.14|3932.46|3932.46|3899.32|3899.32|0
1649250000000|2022-04-06 13:00:00|3901.45|3901.45|3883.7|3883.7|3906.86|3906.86|3883.7|3883.7|0
1649253600000|2022-04-06 14:00:00|3884.01|3884.01|3892.73|3892.73|3901.48|3901.48|3880.82|3880.82|0
1649257200000|2022-04-06 15:00:00|3892.99|3892.99|3908.8|3908.8|3908.8|3908.8|3892.68|3892.68|0
1649314800000|2022-04-07 07:00:00|3923.44|3923.44|3909.2|3909.2|3930.44|3930.44|3903.68|3903.68|0
1649318400000|2022-04-07 08:00:00|3909.38|3909.38|3919.49|3919.49|3919.94|3919.94|3904.48|3904.48|0
1649322000000|2022-04-07 09:00:00|3919.18|3919.18|3911.89|3911.89|3919.7|3919.7|3905.15|3905.15|0
1649325600000|2022-04-07 10:00:00|3911.58|3911.58|3918.68|3918.68|3920.99|3920.99|3908.74|3908.74|0
1649329200000|2022-04-07 11:00:00|3918.99|3918.99|3911.33|3911.33|3932.49|3932.49|3908.19|3908.19|0
1649332800000|2022-04-07 12:00:00|3911.27|3911.27|3903.89|3903.89|3912.21|3912.21|3901.14|3901.14|0
1649336400000|2022-04-07 13:00:00|3904.2|3904.2|3913.78|3913.78|3914.9|3914.9|3895.11|3895.11|0
1649340000000|2022-04-07 14:00:00|3913.82|3913.82|3914.2|3914.2|3918.52|3918.52|3907.58|3907.58|0
1649343600000|2022-04-07 15:00:00|3914.38|3914.38|3914.93|3914.93|3926.86|3926.86|3912.33|3912.33|0
1649401200000|2022-04-08 07:00:00|3919.39|3919.39|3929.28|3929.28|3929.34|3929.34|3916.46|3916.46|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3927.48|3927.48|3931.6|3931.6|3924.21|3924.21|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3925.31|3925.31|3927.17|3927.17|3917.52|3917.52|0
1649412000000|2022-04-08 10:00:00|3925|3925|3919.35|3919.35|3925.62|3925.62|3906.61|3906.61|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3923.85|3923.85|3924.59|3924.59|3916.97|3916.97|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3917.8|3917.8|3925.93|3925.93|3917.49|3917.49|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3924.04|3924.04|3926.51|3926.51|3915.47|3915.47|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3943.72|3943.72|3943.79|3943.79|3923.02|3923.02|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3938.38|3938.38|3945.7|3945.7|3934.27|3934.27|0
1649660400000|2022-04-11 07:00:00|3904.93|3904.93|3916.84|3916.84|3938.25|3938.25|3902.8|3902.8|0
1649664000000|2022-04-11 08:00:00|3916.72|3916.72|3909.12|3909.12|3922.78|3922.78|3908.59|3908.59|0
1649667600000|2022-04-11 09:00:00|3908.8|3908.8|3912.72|3912.72|3916.07|3916.07|3906.19|3906.19|0
1649671200000|2022-04-11 10:00:00|3913.09|3913.09|3906.59|3906.59|3914.11|3914.11|3901.16|3901.16|0
1649674800000|2022-04-11 11:00:00|3906.41|3906.41|3883.94|3883.94|3906.41|3906.41|3883.31|3883.31|0
1649678400000|2022-04-11 12:00:00|3884.56|3884.56|3878.02|3878.02|3886|3886|3873.44|3873.44|0
1649682000000|2022-04-11 13:00:00|3878.07|3878.07|3896.64|3896.64|3897.58|3897.58|3877.45|3877.45|0
1649685600000|2022-04-11 14:00:00|3896.58|3896.58|3908.59|3908.59|3913.07|3913.07|3892.14|3892.14|0
1649689200000|2022-04-11 15:00:00|3907.97|3907.97|3908.85|3908.85|3914.25|3914.25|3905.98|3905.98|0
1649746800000|2022-04-12 07:00:00|3887.38|3887.38|3863.57|3863.57|3887.38|3887.38|3858.23|3858.23|0
1649750400000|2022-04-12 08:00:00|3863.39|3863.39|3871.47|3871.47|3873.99|3873.99|3857.31|3857.31|0
1649754000000|2022-04-12 09:00:00|3872.03|3872.03|3864.98|3864.98|3877.75|3877.75|3863.28|3863.28|0
1649757600000|2022-04-12 10:00:00|3864.86|3864.86|3849.2|3849.2|3865.39|3865.39|3842.3|3842.3|0
1649761200000|2022-04-12 11:00:00|3849.51|3849.51|3842.56|3842.56|3851.75|3851.75|3840.07|3840.07|0
1649764800000|2022-04-12 12:00:00|3842.25|3842.25|3853.14|3853.14|3865.14|3865.14|3839.83|3839.83|0
1649768400000|2022-04-12 13:00:00|3852.52|3852.52|3859.52|3859.52|3863.58|3863.58|3847.97|3847.97|0
1649772000000|2022-04-12 14:00:00|3859.56|3859.56|3839.55|3839.55|3860.2|3860.2|3832.86|3832.86|0
1649775600000|2022-04-12 15:00:00|3839.24|3839.24|3847.98|3847.98|3851.71|3851.71|3837.49|3837.49|0
1649833200000|2022-04-13 07:00:00|3804.32|3804.32|3795.36|3795.36|3820.04|3820.04|3793.62|3793.62|0
1649836800000|2022-04-13 08:00:00|3795.42|3795.42|3811.84|3811.84|3813.27|3813.27|3795.05|3795.05|0
1649840400000|2022-04-13 09:00:00|3811.79|3811.79|3810.5|3810.5|3827.15|3827.15|3804.93|3804.93|0
1649844000000|2022-04-13 10:00:00|3810.19|3810.19|3834.26|3834.26|3834.26|3834.26|3807.03|3807.03|0
1649847600000|2022-04-13 11:00:00|3834.63|3834.63|3827.3|3827.3|3840.39|3840.39|3825.89|3825.89|0
1649851200000|2022-04-13 12:00:00|3827.61|3827.61|3824.05|3824.05|3831.51|3831.51|3823.74|3823.74|0
1649854800000|2022-04-13 13:00:00|3823.74|3823.74|3833.12|3833.12|3841.24|3841.24|3815.65|3815.65|0
1649858400000|2022-04-13 14:00:00|3833.43|3833.43|3842.39|3842.39|3843.07|3843.07|3831.03|3831.03|0
1649862000000|2022-04-13 15:00:00|3842.33|3842.33|3846.35|3846.35|3848.96|3848.96|3841.5|3841.5|0
1649919600000|2022-04-14 07:00:00|3837.82|3837.82|3836.46|3836.46|3841.34|3841.34|3829.28|3829.28|0
1649923200000|2022-04-14 08:00:00|3837.08|3837.08|3836.75|3836.75|3840.42|3840.42|3829.53|3829.53|0
1649926800000|2022-04-14 09:00:00|3837.06|3837.06|3845.94|3845.94|3847.52|3847.52|3834.75|3834.75|0
1649930400000|2022-04-14 10:00:00|3845.63|3845.63|3846.57|3846.57|3852.2|3852.2|3843.36|3843.36|0
1649934000000|2022-04-14 11:00:00|3846.21|3846.21|3846.52|3846.52|3848.79|3848.79|3841.7|3841.7|0
1649937600000|2022-04-14 12:00:00|3846.83|3846.83|3855.56|3855.56|3857.05|3857.05|3846.83|3846.83|0
1649941200000|2022-04-14 13:00:00|3855.87|3855.87|3862.05|3862.05|3866.2|3866.2|3846.1|3846.1|0
1649944800000|2022-04-14 14:00:00|3861.74|3861.74|3866.62|3866.62|3872.87|3872.87|3857.47|3857.47|0
1649948400000|2022-04-14 15:00:00|3866.58|3866.58|3864.84|3864.84|3872.23|3872.23|3862.63|3862.63|0
1650351600000|2022-04-19 07:00:00|3803.14|3803.14|3807.15|3807.15|3823.76|3823.76|3799.88|3799.88|0
1650355200000|2022-04-19 08:00:00|3807.1|3807.1|3795.8|3795.8|3827.2|3827.2|3795.8|3795.8|0
1650358800000|2022-04-19 09:00:00|3795.98|3795.98|3809.61|3809.61|3809.86|3809.86|3794|3794|0
1650362400000|2022-04-19 10:00:00|3809.67|3809.67|3806.68|3806.68|3814.09|3814.09|3806.37|3806.37|0
1650366000000|2022-04-19 11:00:00|3806.6|3806.6|3816.68|3816.68|3817.86|3817.86|3805.12|3805.12|0
1650369600000|2022-04-19 12:00:00|3816.5|3816.5|3825.41|3825.41|3825.86|3825.86|3811.14|3811.14|0
1650373200000|2022-04-19 13:00:00|3825.06|3825.06|3837.7|3837.7|3837.7|3837.7|3816.62|3816.62|0
1650376800000|2022-04-19 14:00:00|3837.39|3837.39|3846.11|3846.11|3852.78|3852.78|3830.55|3830.55|0
1650380400000|2022-04-19 15:00:00|3846.05|3846.05|3849.78|3849.78|3857.34|3857.34|3842.67|3842.67|0
1650438000000|2022-04-20 07:00:00|3879.7|3879.7|3894.6|3894.6|3903.34|3903.34|3879.7|3879.7|0
1650441600000|2022-04-20 08:00:00|3894.91|3894.91|3881.14|3881.14|3897.11|3897.11|3876.78|3876.78|0
1650445200000|2022-04-20 09:00:00|3881.45|3881.45|3881.02|3881.02|3894.34|3894.34|3879.1|3879.1|0
1650448800000|2022-04-20 10:00:00|3880.71|3880.71|3886.96|3886.96|3890.91|3890.91|3870.09|3870.09|0
1650452400000|2022-04-20 11:00:00|3886.02|3886.02|3875.34|3875.34|3887.58|3887.58|3860.62|3860.62|0
1650456000000|2022-04-20 12:00:00|3874.41|3874.41|3874.06|3874.06|3879.25|3879.25|3872.61|3872.61|0
1650459600000|2022-04-20 13:00:00|3873.88|3873.88|3880.76|3880.76|3882.65|3882.65|3865.93|3865.93|0
1650463200000|2022-04-20 14:00:00|3880.46|3880.46|3878.91|3878.91|3885|3885|3876.67|3876.67|0
1650466800000|2022-04-20 15:00:00|3878.79|3878.79|3892.53|3892.53|3892.53|3892.53|3876.19|3876.19|0
1650524400000|2022-04-21 07:00:00|3919.34|3919.34|3930.76|3930.76|3933.78|3933.78|3910.69|3910.69|0
1650528000000|2022-04-21 08:00:00|3931.38|3931.38|3913.24|3913.24|3936.07|3936.07|3911.14|3911.14|0
1650531600000|2022-04-21 09:00:00|3913.37|3913.37|3926.43|3926.43|3927.17|3927.17|3909.39|3909.39|0
1650535200000|2022-04-21 10:00:00|3926.74|3926.74|3936.41|3936.41|3938.64|3938.64|3926.43|3926.43|0
1650538800000|2022-04-21 11:00:00|3936.1|3936.1|3936.61|3936.61|3937.58|3937.58|3928.04|3928.04|0
1650542400000|2022-04-21 12:00:00|3937.23|3937.23|3926.15|3926.15|3938.23|3938.23|3923.57|3923.57|0
1650546000000|2022-04-21 13:00:00|3926.27|3926.27|3924.06|3924.06|3927.19|3927.19|3915.33|3915.33|0
1650549600000|2022-04-21 14:00:00|3924.37|3924.37|3928.47|3928.47|3934.26|3934.26|3922.45|3922.45|0
1650553200000|2022-04-21 15:00:00|3928.43|3928.43|3929.68|3929.68|3937.58|3937.58|3927.57|3927.57|0
1650610800000|2022-04-22 07:00:00|3942.55|3942.55|3941.47|3941.47|3957.95|3957.95|3935.54|3935.54|0
1650614400000|2022-04-22 08:00:00|3940.22|3940.22|3940.93|3940.93|3953.5|3953.5|3938.2|3938.2|0
1650618000000|2022-04-22 09:00:00|3941.24|3941.24|3929.66|3929.66|3944.44|3944.44|3929.66|3929.66|0
1650621600000|2022-04-22 10:00:00|3930.58|3930.58|3920.2|3920.2|3937.47|3937.47|3918.56|3918.56|0
1650625200000|2022-04-22 11:00:00|3920.08|3920.08|3929.83|3929.83|3930.58|3930.58|3917.07|3917.07|0
1650628800000|2022-04-22 12:00:00|3929.52|3929.52|3939.51|3939.51|3940.13|3940.13|3929.34|3929.34|0
1650632400000|2022-04-22 13:00:00|3939.82|3939.82|3930.01|3930.01|3948.96|3948.96|3926.37|3926.37|0
1650636000000|2022-04-22 14:00:00|3929.7|3929.7|3939.57|3939.57|3944.36|3944.36|3929.33|3929.33|0
1650639600000|2022-04-22 15:00:00|3939.26|3939.26|3933.56|3933.56|3943.05|3943.05|3933.01|3933.01|0
1650870000000|2022-04-25 07:00:00|3927.93|3927.93|3958.87|3958.87|3976.94|3976.94|3927.37|3927.37|0
1650873600000|2022-04-25 08:00:00|3958.25|3958.25|3950.66|3950.66|3961.92|3961.92|3946.91|3946.91|0
1650877200000|2022-04-25 09:00:00|3950.84|3950.84|3965.21|3965.21|3972.15|3972.15|3950.84|3950.84|0
1650880800000|2022-04-25 10:00:00|3964.9|3964.9|3969.82|3969.82|3972.49|3972.49|3963.29|3963.29|0
1650884400000|2022-04-25 11:00:00|3971.69|3971.69|3975.38|3975.38|3979.66|3979.66|3968.05|3968.05|0
1650888000000|2022-04-25 12:00:00|3975.69|3975.69|3990.6|3990.6|3990.6|3990.6|3975.69|3975.69|0
1650891600000|2022-04-25 13:00:00|3990.29|3990.29|3992.75|3992.75|4015.86|4015.86|3989.46|3989.46|0
1650895200000|2022-04-25 14:00:00|3992.44|3992.44|4006.82|4006.82|4015.03|4015.03|3985.19|3985.19|0
1650898800000|2022-04-25 15:00:00|4007.12|4007.12|4015.99|4015.99|4024.78|4024.78|4003.55|4003.55|0
1650956400000|2022-04-26 07:00:00|4027.7|4027.7|4035|4035|4035.58|4035.58|4019.17|4019.17|0
1650960000000|2022-04-26 08:00:00|4035.05|4035.05|4034.42|4034.42|4039|4039|4026.66|4026.66|0
1650963600000|2022-04-26 09:00:00|4034.11|4034.11|4040.07|4040.07|4042.84|4042.84|4026.59|4026.59|0
1650967200000|2022-04-26 10:00:00|4039.95|4039.95|4028.37|4028.37|4042.66|4042.66|4028.28|4028.28|0
1650970800000|2022-04-26 11:00:00|4028.35|4028.35|4040.81|4040.81|4041.64|4041.64|4025.27|4025.27|0
1650974400000|2022-04-26 12:00:00|4040.5|4040.5|4042.57|4042.57|4064.27|4064.27|4022.95|4022.95|0
1650978000000|2022-04-26 13:00:00|4042.26|4042.26|4031.35|4031.35|4043.18|4043.18|4026.28|4026.28|0
1650981600000|2022-04-26 14:00:00|4031.66|4031.66|4020.41|4020.41|4038.29|4038.29|4014.31|4014.31|0
1650985200000|2022-04-26 15:00:00|4020.18|4020.18|4011.03|4011.03|4020.18|4020.18|4005.54|4005.54|0
1651042800000|2022-04-27 07:00:00|3973.92|3973.92|3971.05|3971.05|3988.8|3988.8|3960.14|3960.14|0
1651046400000|2022-04-27 08:00:00|3971.23|3971.23|3987.78|3987.78|3990.92|3990.92|3966.73|3966.73|0
1651050000000|2022-04-27 09:00:00|3988.09|3988.09|3985.67|3985.67|3993.19|3993.19|3976.26|3976.26|0
1651053600000|2022-04-27 10:00:00|3985.69|3985.69|3993.16|3993.16|3993.58|3993.58|3980.85|3980.85|0
1651057200000|2022-04-27 11:00:00|3993.19|3993.19|3980.2|3980.2|3993.86|3993.86|3974.69|3974.69|0
1651060800000|2022-04-27 12:00:00|3980.25|3980.25|3968.47|3968.47|3987.3|3987.3|3968.47|3968.47|0
1651064400000|2022-04-27 13:00:00|3967.53|3967.53|3967.95|3967.95|3976.72|3976.72|3944.38|3944.38|0
1651068000000|2022-04-27 14:00:00|3968.88|3968.88|3957.7|3957.7|3970.14|3970.14|3951.31|3951.31|0
1651071600000|2022-04-27 15:00:00|3957.66|3957.66|3978.56|3978.56|3978.56|3978.56|3957.45|3957.45|0
1651129200000|2022-04-28 07:00:00|3957.49|3957.49|3968.09|3968.09|3976.32|3976.32|3945.49|3945.49|0
1651132800000|2022-04-28 08:00:00|3968.71|3968.71|3954.97|3954.97|3969.24|3969.24|3946.75|3946.75|0
1651136400000|2022-04-28 09:00:00|3954.66|3954.66|3955.61|3955.61|3963.16|3963.16|3950.52|3950.52|0
1651140000000|2022-04-28 10:00:00|3955.65|3955.65|3973.75|3973.75|3975.36|3975.36|3954.75|3954.75|0
1651143600000|2022-04-28 11:00:00|3973.8|3973.8|3961.32|3961.32|3973.8|3973.8|3960.65|3960.65|0
1651147200000|2022-04-28 12:00:00|3961.36|3961.36|3962.73|3962.73|3963.67|3963.67|3951.26|3951.26|0
1651150800000|2022-04-28 13:00:00|3962.82|3962.82|3995.64|3995.64|4004.39|4004.39|3959.43|3959.43|0
1651154400000|2022-04-28 14:00:00|3995.95|3995.95|4019.75|4019.75|4020.42|4020.42|3991.1|3991.1|0
1651158000000|2022-04-28 15:00:00|4019.77|4019.77|4022.15|4022.15|4023.68|4023.68|4015.44|4015.44|0
1651215600000|2022-04-29 07:00:00|4044.56|4044.56|4069.88|4069.88|4080.55|4080.55|4044.56|4044.56|0
1651219200000|2022-04-29 08:00:00|4069.57|4069.57|4059.91|4059.91|4078.92|4078.92|4058.63|4058.63|0
1651222800000|2022-04-29 09:00:00|4059.6|4059.6|4056.71|4056.71|4064.61|4064.61|4043.09|4043.09|0
1651226400000|2022-04-29 10:00:00|4056.75|4056.75|4056.05|4056.05|4067.08|4067.08|4048.86|4048.86|0
1651230000000|2022-04-29 11:00:00|4055.74|4055.74|4071.24|4071.24|4073.62|4073.62|4053.61|4053.61|0
1651233600000|2022-04-29 12:00:00|4071.42|4071.42|4066.26|4066.26|4073.02|4073.02|4056.82|4056.82|0
1651237200000|2022-04-29 13:00:00|4066.57|4066.57|4051.08|4051.08|4067.17|4067.17|4038.53|4038.53|0
1651240800000|2022-04-29 14:00:00|4051.12|4051.12|4041.53|4041.53|4056.9|4056.9|4037.57|4037.57|0
1651244400000|2022-04-29 15:00:00|4041.35|4041.35|4055.52|4055.52|4063.05|4063.05|4039.87|4039.87|0
1651561200000|2022-05-03 07:00:00|4029.7|4029.7|4019.97|4019.97|4032.74|4032.74|4011.55|4011.55|0
1651564800000|2022-05-03 08:00:00|4020.09|4020.09|4028.98|4028.98|4033.35|4033.35|4016.73|4016.73|0
1651568400000|2022-05-03 09:00:00|4029.29|4029.29|4005.15|4005.15|4033.45|4033.45|4003.79|4003.79|0
1651572000000|2022-05-03 10:00:00|4004.84|4004.84|3985.08|3985.08|4006.64|4006.64|3985.08|3985.08|0
1651575600000|2022-05-03 11:00:00|3985.42|3985.42|3995.63|3995.63|3997.66|3997.66|3981.22|3981.22|0
1651579200000|2022-05-03 12:00:00|3995.94|3995.94|4027.08|4027.08|4028.95|4028.95|3995.94|3995.94|0
1651582800000|2022-05-03 13:00:00|4026.77|4026.77|4029.63|4029.63|4039.62|4039.62|4023.78|4023.78|0
1651586400000|2022-05-03 14:00:00|4031.21|4031.21|4033.14|4033.14|4036.98|4036.98|4027.83|4027.83|0
1651590000000|2022-05-03 15:00:00|4033.06|4033.06|4035.11|4035.11|4041.53|4041.53|4032.76|4032.76|0
1651647600000|2022-05-04 07:00:00|4041.11|4041.11|4019.46|4019.46|4041.73|4041.73|4019.46|4019.46|0
1651651200000|2022-05-04 08:00:00|4019.64|4019.64|4012.15|4012.15|4024.36|4024.36|4006.9|4006.9|0
1651654800000|2022-05-04 09:00:00|4012.46|4012.46|4014.92|4014.92|4015.83|4015.83|4007.36|4007.36|0
1651658400000|2022-05-04 10:00:00|4014.94|4014.94|4005.35|4005.35|4017.18|4017.18|4003.55|4003.55|0
1651662000000|2022-05-04 11:00:00|4005.04|4005.04|4003.55|4003.55|4008.17|4008.17|4001.9|4001.9|0
1651665600000|2022-05-04 12:00:00|4003.86|4003.86|4001.39|4001.39|4009.22|4009.22|3999.83|3999.83|0
1651669200000|2022-05-04 13:00:00|4001.7|4001.7|4012.86|4012.86|4014.31|4014.31|4000.14|4000.14|0
1651672800000|2022-05-04 14:00:00|4012.55|4012.55|4004.78|4004.78|4017.81|4017.81|4001.12|4001.12|0
1651676400000|2022-05-04 15:00:00|4004.85|4004.85|4009.36|4009.36|4019.85|4019.85|4004.3|4004.3|0
1651734000000|2022-05-05 07:00:00|4027.41|4027.41|4029.41|4029.41|4030.64|4030.64|4012.33|4012.33|0
1651737600000|2022-05-05 08:00:00|4029.37|4029.37|4009.86|4009.86|4029.37|4029.37|4009.55|4009.55|0
1651741200000|2022-05-05 09:00:00|4009.77|4009.77|4012.41|4012.41|4013.46|4013.46|4004.8|4004.8|0
1651744800000|2022-05-05 10:00:00|4012.72|4012.72|4026.87|4026.87|4027.55|4027.55|4011.08|4011.08|0
1651748400000|2022-05-05 11:00:00|4027.18|4027.18|4044.59|4044.59|4047.68|4047.68|4021.54|4021.54|0
1651752000000|2022-05-05 12:00:00|4044.77|4044.77|4028.05|4028.05|4054.28|4054.28|4027.86|4027.86|0
1651755600000|2022-05-05 13:00:00|4028.36|4028.36|4019.92|4019.92|4032.8|4032.8|4017.81|4017.81|0
1651759200000|2022-05-05 14:00:00|4019.6|4019.6|4011.7|4011.7|4028.24|4028.24|4009.15|4009.15|0
1651762800000|2022-05-05 15:00:00|4011.39|4011.39|4013.03|4013.03|4013.18|4013.18|4001.98|4001.98|0
1651820400000|2022-05-06 07:00:00|4000.79|4000.79|3995.52|3995.52|4002.87|4002.87|3981.23|3981.23|0
1651824000000|2022-05-06 08:00:00|3994.9|3994.9|3989.02|3989.02|4001.88|4001.88|3987.28|3987.28|0
1651827600000|2022-05-06 09:00:00|3988.84|3988.84|3982.89|3982.89|3989.77|3989.77|3963.75|3963.75|0
1651831200000|2022-05-06 10:00:00|3982.58|3982.58|3982.33|3982.33|3988.64|3988.64|3975.83|3975.83|0
1651834800000|2022-05-06 11:00:00|3982.02|3982.02|3969.57|3969.57|3982.02|3982.02|3968.82|3968.82|0
1651838400000|2022-05-06 12:00:00|3969.65|3969.65|3965.92|3965.92|3986.02|3986.02|3965.59|3965.59|0
1651842000000|2022-05-06 13:00:00|3965.8|3965.8|3957.16|3957.16|3968.94|3968.94|3956.82|3956.82|0
1651845600000|2022-05-06 14:00:00|3956.22|3956.22|3982.38|3982.38|3984.95|3984.95|3955.16|3955.16|0
1651849200000|2022-05-06 15:00:00|3982.07|3982.07|3984.71|3984.71|3986.47|3986.47|3975.28|3975.28|0
1652079600000|2022-05-09 07:00:00|3993.09|3993.09|3969.26|3969.26|3994.27|3994.27|3969.05|3969.05|0
1652083200000|2022-05-09 08:00:00|3968.95|3968.95|3972.68|3972.68|3974|3974|3958.77|3958.77|0
1652086800000|2022-05-09 09:00:00|3972.37|3972.37|3968.88|3968.88|3983.42|3983.42|3963.96|3963.96|0
1652090400000|2022-05-09 10:00:00|3969.18|3969.18|3947.47|3947.47|3971.98|3971.98|3945.84|3945.84|0
1652094000000|2022-05-09 11:00:00|3947.65|3947.65|3959.33|3959.33|3960.64|3960.64|3943.86|3943.86|0
1652097600000|2022-05-09 12:00:00|3959.01|3959.01|3967.02|3967.02|3970.05|3970.05|3951.98|3951.98|0
1652101200000|2022-05-09 13:00:00|3967.06|3967.06|3990.23|3990.23|3991.46|3991.46|3967.06|3967.06|0
1652104800000|2022-05-09 14:00:00|3989.6|3989.6|3997.03|3997.03|3997.6|3997.6|3982.17|3982.17|0
1652108400000|2022-05-09 15:00:00|3996.72|3996.72|4004.2|4004.2|4006.76|4006.76|3996.36|3996.36|0
1652166000000|2022-05-10 07:00:00|4046.48|4046.48|4040.25|4040.25|4059.08|4059.08|4035.28|4035.28|0
1652169600000|2022-05-10 08:00:00|4040.17|4040.17|4055.41|4055.41|4060.63|4060.63|4037.14|4037.14|0
1652173200000|2022-05-10 09:00:00|4055.48|4055.48|4060.63|4060.63|4069|4069|4047.16|4047.16|0
1652176800000|2022-05-10 10:00:00|4060.94|4060.94|4050.47|4050.47|4066.44|4066.44|4046.82|4046.82|0
1652180400000|2022-05-10 11:00:00|4050.42|4050.42|4078.24|4078.24|4078.64|4078.64|4049.63|4049.63|0
1652184000000|2022-05-10 12:00:00|4078.29|4078.29|4084.82|4084.82|4089.64|4089.64|4077.48|4077.48|0
1652187600000|2022-05-10 13:00:00|4084.51|4084.51|4052.58|4052.58|4085.07|4085.07|4050.57|4050.57|0
1652191200000|2022-05-10 14:00:00|4052.53|4052.53|4047.28|4047.28|4054.38|4054.38|4030.93|4030.93|0
1652194800000|2022-05-10 15:00:00|4047.23|4047.23|4046.33|4046.33|4049.14|4049.14|4038.66|4038.66|0
1652252400000|2022-05-11 07:00:00|4030.89|4030.89|4009.58|4009.58|4032.84|4032.84|4006.19|4006.19|0
1652256000000|2022-05-11 08:00:00|4009.67|4009.67|4022.98|4022.98|4029.64|4029.64|4008.01|4008.01|0
1652259600000|2022-05-11 09:00:00|4022.67|4022.67|4030.86|4030.86|4031.66|4031.66|4018.77|4018.77|0
1652263200000|2022-05-11 10:00:00|4030.82|4030.82|4023.56|4023.56|4033.06|4033.06|4014.13|4014.13|0
1652266800000|2022-05-11 11:00:00|4023.32|4023.32|4022.76|4022.76|4030.31|4030.31|4020.32|4020.32|0
1652270400000|2022-05-11 12:00:00|4023.07|4023.07|4013.68|4013.68|4025.88|4025.88|4008.15|4008.15|0
1652274000000|2022-05-11 13:00:00|4013.5|4013.5|4020.31|4020.31|4030.74|4030.74|4011.63|4011.63|0
1652277600000|2022-05-11 14:00:00|4020.62|4020.62|4037.69|4037.69|4043.5|4043.5|4018.68|4018.68|0
1652281200000|2022-05-11 15:00:00|4037.37|4037.37|4037.63|4037.63|4044|4044|4030.45|4030.45|0
1652338800000|2022-05-12 07:00:00|3979.4|3979.4|3999.21|3999.21|4006.48|4006.48|3972.07|3972.07|0
1652342400000|2022-05-12 08:00:00|3999.52|3999.52|4019.2|4019.2|4024.87|4024.87|3992.58|3992.58|0
1652346000000|2022-05-12 09:00:00|4019.51|4019.51|4050.12|4050.12|4051.45|4051.45|4017.99|4017.99|0
1652349600000|2022-05-12 10:00:00|4050.3|4050.3|4047.02|4047.02|4057.48|4057.48|4035.7|4035.7|0
1652353200000|2022-05-12 11:00:00|4046.71|4046.71|4038.65|4038.65|4050.05|4050.05|4031.36|4031.36|0
1652356800000|2022-05-12 12:00:00|4038.51|4038.51|4044.56|4044.56|4045.89|4045.89|4034.19|4034.19|0
1652360400000|2022-05-12 13:00:00|4044.58|4044.58|4043.61|4043.61|4050.99|4050.99|4034.05|4034.05|0
1652364000000|2022-05-12 14:00:00|4043.3|4043.3|4064.52|4064.52|4067.67|4067.67|4041.27|4041.27|0
1652367600000|2022-05-12 15:00:00|4064.54|4064.54|4045.09|4045.09|4071.15|4071.15|4043.97|4043.97|0
1652425200000|2022-05-13 07:00:00|4068.77|4068.77|4069.21|4069.21|4079.49|4079.49|4063.8|4063.8|0
1652428800000|2022-05-13 08:00:00|4069.02|4069.02|4085.21|4085.21|4086.64|4086.64|4068.88|4068.88|0
1652432400000|2022-05-13 09:00:00|4085.11|4085.11|4099.31|4099.31|4099.49|4099.49|4082.98|4082.98|0
1652436000000|2022-05-13 10:00:00|4099.49|4099.49|4100.05|4100.05|4104.67|4104.67|4097.93|4097.93|0
1652439600000|2022-05-13 11:00:00|4100.1|4100.1|4094.97|4094.97|4104.66|4104.66|4094.53|4094.53|0
1652443200000|2022-05-13 12:00:00|4095.59|4095.59|4092.58|4092.58|4103.4|4103.4|4089.57|4089.57|0
1652446800000|2022-05-13 13:00:00|4092.27|4092.27|4106.87|4106.87|4106.87|4106.87|4084.5|4084.5|0
1652450400000|2022-05-13 14:00:00|4106.86|4106.86|4097.74|4097.74|4111.19|4111.19|4097.34|4097.34|0
1652454000000|2022-05-13 15:00:00|4097.72|4097.72|4110.42|4110.42|4111.23|4111.23|4097.72|4097.72|0
1652684400000|2022-05-16 07:00:00|4037.19|4037.19|4063.57|4063.57|4064.75|4064.75|4034.26|4034.26|0
1652688000000|2022-05-16 08:00:00|4063.55|4063.55|4057.23|4057.23|4066.62|4066.62|4055.82|4055.82|0
1652691600000|2022-05-16 09:00:00|4056.91|4056.91|4065.32|4065.32|4066.63|4066.63|4053.26|4053.26|0
1652695200000|2022-05-16 10:00:00|4065.22|4065.22|4059.54|4059.54|4074.09|4074.09|4057.85|4057.85|0
1652698800000|2022-05-16 11:00:00|4060.48|4060.48|4045.12|4045.12|4061.09|4061.09|4044.62|4044.62|0
1652702400000|2022-05-16 12:00:00|4045.43|4045.43|4062.03|4062.03|4062.03|4062.03|4044.26|4044.26|0
1652706000000|2022-05-16 13:00:00|4062.06|4062.06|4072.25|4072.25|4080.39|4080.39|4060.95|4060.95|0
1652709600000|2022-05-16 14:00:00|4071.94|4071.94|4089.68|4089.68|4093.83|4093.83|4066.94|4066.94|0
1652713200000|2022-05-16 15:00:00|4089.37|4089.37|4099.67|4099.67|4102.74|4102.74|4087.72|4087.72|0
1652770800000|2022-05-17 07:00:00|4067.6|4067.6|4066|4066|4071.24|4071.24|4060.93|4060.93|0
1652774400000|2022-05-17 08:00:00|4065.69|4065.69|4072.66|4072.66|4080.32|4080.32|4065.12|4065.12|0
1652778000000|2022-05-17 09:00:00|4072.62|4072.62|4066.47|4066.47|4076.23|4076.23|4065.57|4065.57|0
1652781600000|2022-05-17 10:00:00|4067.41|4067.41|4053.33|4053.33|4068.95|4068.95|4052.71|4052.71|0
1652785200000|2022-05-17 11:00:00|4053.02|4053.02|4029.23|4029.23|4054.4|4054.4|4028.42|4028.42|0
1652788800000|2022-05-17 12:00:00|4029.54|4029.54|4026.09|4026.09|4035.34|4035.34|4023.65|4023.65|0
1652792400000|2022-05-17 13:00:00|4025.9|4025.9|4018.73|4018.73|4029.97|4029.97|4009.88|4009.88|0
1652796000000|2022-05-17 14:00:00|4020.29|4020.29|4028.16|4028.16|4031.8|4031.8|4017.5|4017.5|0
1652799600000|2022-05-17 15:00:00|4028.34|4028.34|4023.83|4023.83|4031.7|4031.7|4023.83|4023.83|0
1652857200000|2022-05-18 07:00:00|4040.53|4040.53|4043.44|4043.44|4050|4050|4033.72|4033.72|0
1652860800000|2022-05-18 08:00:00|4043.62|4043.62|4046.27|4046.27|4048.97|4048.97|4026.86|4026.86|0
1652864400000|2022-05-18 09:00:00|4046.45|4046.45|4041.95|4041.95|4050.43|4050.43|4039.52|4039.52|0
1652868000000|2022-05-18 10:00:00|4042.88|4042.88|4015.19|4015.19|4047.19|4047.19|4011.69|4011.69|0
1652871600000|2022-05-18 11:00:00|4015.49|4015.49|3996.87|3996.87|4016.7|4016.7|3995.64|3995.64|0
1652875200000|2022-05-18 12:00:00|3996.79|3996.79|3997.8|3997.8|4006.58|4006.58|3995.76|3995.76|0
1652878800000|2022-05-18 13:00:00|3997.71|3997.71|3989.32|3989.32|4007.77|4007.77|3988.61|3988.61|0
1652882400000|2022-05-18 14:00:00|3989.51|3989.51|3994.17|3994.17|3999.08|3999.08|3984.79|3984.79|0
1652886000000|2022-05-18 15:00:00|3994.79|3994.79|3991.34|3991.34|3994.89|3994.89|3986.76|3986.76|0
1652943600000|2022-05-19 07:00:00|3866.49|3866.49|3832.67|3832.67|3869.06|3869.06|3832.67|3832.67|0
1652947200000|2022-05-19 08:00:00|3832.55|3832.55|3815.19|3815.19|3844.87|3844.87|3813.86|3813.86|0
1652950800000|2022-05-19 09:00:00|3814.82|3814.82|3801.97|3801.97|3820.28|3820.28|3789.52|3789.52|0
1652954400000|2022-05-19 10:00:00|3801.66|3801.66|3812.46|3812.46|3812.83|3812.83|3796.86|3796.86|0
1652958000000|2022-05-19 11:00:00|3812.77|3812.77|3812.12|3812.12|3825.51|3825.51|3804.98|3804.98|0
1652961600000|2022-05-19 12:00:00|3811.5|3811.5|3800.97|3800.97|3812.82|3812.82|3795.81|3795.81|0
1652965200000|2022-05-19 13:00:00|3801.29|3801.29|3785.05|3785.05|3809.13|3809.13|3769.73|3769.73|0
1652968800000|2022-05-19 14:00:00|3783.81|3783.81|3800.57|3800.57|3801.99|3801.99|3783.07|3783.07|0
1652972400000|2022-05-19 15:00:00|3800.61|3800.61|3813.2|3813.2|3814.52|3814.52|3799.41|3799.41|0
1653030000000|2022-05-20 07:00:00|3869.14|3869.14|3867.96|3867.96|3874.9|3874.9|3861.03|3861.03|0
1653033600000|2022-05-20 08:00:00|3868.27|3868.27|3869.88|3869.88|3875.56|3875.56|3851.06|3851.06|0
1653037200000|2022-05-20 09:00:00|3869.84|3869.84|3876.4|3876.4|3890.52|3890.52|3868.74|3868.74|0
1653040800000|2022-05-20 10:00:00|3876.38|3876.38|3883.38|3883.38|3889.61|3889.61|3874.84|3874.84|0
1653044400000|2022-05-20 11:00:00|3884|3884|3881.2|3881.2|3884.31|3884.31|3873.38|3873.38|0
1653048000000|2022-05-20 12:00:00|3881.51|3881.51|3866.48|3866.48|3886.09|3886.09|3865.52|3865.52|0
1653051600000|2022-05-20 13:00:00|3866.79|3866.79|3876.25|3876.25|3876.25|3876.25|3862.93|3862.93|0
1653055200000|2022-05-20 14:00:00|3876.56|3876.56|3877.5|3877.5|3881.9|3881.9|3866.59|3866.59|0
1653058800000|2022-05-20 15:00:00|3877.81|3877.81|3878.41|3878.41|3883.72|3883.72|3870.25|3870.25|0
1653289200000|2022-05-23 07:00:00|3888.4|3888.4|3887.78|3887.78|3891.13|3891.13|3874.58|3874.58|0
1653292800000|2022-05-23 08:00:00|3887.17|3887.17|3862.9|3862.9|3890.86|3890.86|3861.72|3861.72|0
1653296400000|2022-05-23 09:00:00|3862.92|3862.92|3861.84|3861.84|3868.71|3868.71|3859.03|3859.03|0
1653300000000|2022-05-23 10:00:00|3861.53|3861.53|3862.65|3862.65|3869.73|3869.73|3858.54|3858.54|0
1653303600000|2022-05-23 11:00:00|3863.58|3863.58|3874.68|3874.68|3874.68|3874.68|3860.52|3860.52|0
1653307200000|2022-05-23 12:00:00|3874.72|3874.72|3879.99|3879.99|3880.23|3880.23|3872.08|3872.08|0
1653310800000|2022-05-23 13:00:00|3880.3|3880.3|3888.65|3888.65|3890.65|3890.65|3880.05|3880.05|0
1653314400000|2022-05-23 14:00:00|3888.73|3888.73|3902.19|3902.19|3904.3|3904.3|3881.78|3881.78|0
1653318000000|2022-05-23 15:00:00|3902.16|3902.16|3905.52|3905.52|3908.93|3908.93|3902.16|3902.16|0
1653375600000|2022-05-24 07:00:00|3893.62|3893.62|3892.32|3892.32|3898.37|3898.37|3878.46|3878.46|0
1653379200000|2022-05-24 08:00:00|3892.34|3892.34|3905|3905|3911.2|3911.2|3890.49|3890.49|0
1653382800000|2022-05-24 09:00:00|3904.83|3904.83|3906.61|3906.61|3909.9|3909.9|3900.97|3900.97|0
1653386400000|2022-05-24 10:00:00|3905.99|3905.99|3900.37|3900.37|3906.06|3906.06|3895|3895|0
1653390000000|2022-05-24 11:00:00|3900.19|3900.19|3905.27|3905.27|3906.89|3906.89|3899.93|3899.93|0
1653393600000|2022-05-24 12:00:00|3905.58|3905.58|3901.37|3901.37|3911|3911|3901.06|3901.06|0
1653397200000|2022-05-24 13:00:00|3902.31|3902.31|3904.67|3904.67|3910.62|3910.62|3901.58|3901.58|0
1653400800000|2022-05-24 14:00:00|3904.31|3904.31|3892.16|3892.16|3904.52|3904.52|3891.16|3891.16|0
1653404400000|2022-05-24 15:00:00|3891.85|3891.85|3897.55|3897.55|3901.24|3901.24|3889.7|3889.7|0
1653462000000|2022-05-25 07:00:00|3863.14|3863.14|3873.48|3873.48|3874.77|3874.77|3860.3|3860.3|0
1653465600000|2022-05-25 08:00:00|3873.66|3873.66|3881.67|3881.67|3881.98|3881.98|3865.41|3865.41|0
1653469200000|2022-05-25 09:00:00|3881.98|3881.98|3882.69|3882.69|3886.65|3886.65|3874.35|3874.35|0
1653472800000|2022-05-25 10:00:00|3882.64|3882.64|3876.61|3876.61|3884.85|3884.85|3876.08|3876.08|0
1653476400000|2022-05-25 11:00:00|3876.92|3876.92|3873.4|3873.4|3880.03|3880.03|3868.51|3868.51|0
1653480000000|2022-05-25 12:00:00|3873.31|3873.31|3876.02|3876.02|3879.21|3879.21|3869.14|3869.14|0
1653483600000|2022-05-25 13:00:00|3875.91|3875.91|3862.13|3862.13|3876.7|3876.7|3857.13|3857.13|0
1653487200000|2022-05-25 14:00:00|3862.11|3862.11|3862.97|3862.97|3866.68|3866.68|3858.4|3858.4|0
1653490800000|2022-05-25 15:00:00|3863.31|3863.31|3861.76|3861.76|3868.62|3868.62|3861.11|3861.11|0
1653548400000|2022-05-26 07:00:00|3864.79|3864.79|3860.96|3860.96|3869.75|3869.75|3859.32|3859.32|0
1653552000000|2022-05-26 08:00:00|3860.64|3860.64|3863.99|3863.99|3866.72|3866.72|3859.71|3859.71|0
1653555600000|2022-05-26 09:00:00|3864.04|3864.04|3861.56|3861.56|3869.4|3869.4|3859.9|3859.9|0
1653559200000|2022-05-26 10:00:00|3861.87|3861.87|3856.84|3856.84|3865.89|3865.89|3855.71|3855.71|0
1653562800000|2022-05-26 11:00:00|3856.82|3856.82|3860.52|3860.52|3863.29|3863.29|3854.25|3854.25|0
1653566400000|2022-05-26 12:00:00|3860.83|3860.83|3867.95|3867.95|3872.11|3872.11|3860.74|3860.74|0
1653570000000|2022-05-26 13:00:00|3868.26|3868.26|3881.25|3881.25|3883.87|3883.87|3867.74|3867.74|0
1653573600000|2022-05-26 14:00:00|3881.29|3881.29|3874.63|3874.63|3883.98|3883.98|3874.32|3874.32|0
1653577200000|2022-05-26 15:00:00|3874.32|3874.32|3871.12|3871.12|3876.24|3876.24|3865.89|3865.89|0
1653634800000|2022-05-27 07:00:00|3868.59|3868.59|3865.46|3865.46|3869.78|3869.78|3851.48|3851.48|0
1653638400000|2022-05-27 08:00:00|3865.77|3865.77|3868.86|3868.86|3881.01|3881.01|3863.61|3863.61|0
1653642000000|2022-05-27 09:00:00|3868.91|3868.91|3870.65|3870.65|3873|3873|3860.25|3860.25|0
1653645600000|2022-05-27 10:00:00|3870.61|3870.61|3873.97|3873.97|3875.21|3875.21|3865.52|3865.52|0
1653649200000|2022-05-27 11:00:00|3873.92|3873.92|3867.26|3867.26|3874.3|3874.3|3866.47|3866.47|0
1653652800000|2022-05-27 12:00:00|3867.16|3867.16|3861.71|3861.71|3900.6|3900.6|3854.61|3854.61|0
1653656400000|2022-05-27 13:00:00|3862.02|3862.02|3867.22|3867.22|3868.75|3868.75|3835.4|3835.4|0
1653660000000|2022-05-27 14:00:00|3867.59|3867.59|3857.7|3857.7|3873.41|3873.41|3846.55|3846.55|0
1653663600000|2022-05-27 15:00:00|3857.41|3857.41|3853.92|3853.92|3860.51|3860.51|3853.33|3853.33|0
1653894000000|2022-05-30 07:00:00|3867.3|3867.3|3879.62|3879.62|3880.38|3880.38|3866.57|3866.57|0
1653897600000|2022-05-30 08:00:00|3879.93|3879.93|3878.75|3878.75|3884.26|3884.26|3875.82|3875.82|0
1653901200000|2022-05-30 09:00:00|3878.73|3878.73|3884.61|3884.61|3887.88|3887.88|3877.8|3877.8|0
1653904800000|2022-05-30 10:00:00|3884.3|3884.3|3870.1|3870.1|3884.3|3884.3|3864.34|3864.34|0
1653908400000|2022-05-30 11:00:00|3870.41|3870.41|3865.77|3865.77|3872.59|3872.59|3862.92|3862.92|0
1653912000000|2022-05-30 12:00:00|3866.08|3866.08|3866.59|3866.59|3871.58|3871.58|3863|3863|0
1653915600000|2022-05-30 13:00:00|3866.54|3866.54|3871.16|3871.16|3874.33|3874.33|3865.83|3865.83|0
1653919200000|2022-05-30 14:00:00|3871.25|3871.25|3872.07|3872.07|3873.83|3873.83|3868.61|3868.61|0
1653922800000|2022-05-30 15:00:00|3872.03|3872.03|3871.16|3871.16|3876.05|3876.05|3867.06|3867.06|0
1653980400000|2022-05-31 07:00:00|4003.82|4003.82|4001.56|4001.56|4022.78|4022.78|3995.19|3995.19|0
1653984000000|2022-05-31 08:00:00|4001.25|4001.25|4017.18|4017.18|4029.88|4029.88|3997.45|3997.45|0
1653987600000|2022-05-31 09:00:00|4017.49|4017.49|3985.9|3985.9|4018.42|4018.42|3976.17|3976.17|0
1653991200000|2022-05-31 10:00:00|3986.52|3986.52|3989.7|3989.7|3993.64|3993.64|3971.78|3971.78|0
1653994800000|2022-05-31 11:00:00|3988.95|3988.95|4007.41|4007.41|4008.51|4008.51|3987.68|3987.68|0
1653998400000|2022-05-31 12:00:00|4008.03|4008.03|3996.86|3996.86|4008.96|4008.96|3993.18|3993.18|0
1654002000000|2022-05-31 13:00:00|3996.24|3996.24|4037.06|4037.06|4041.54|4041.54|3994.84|3994.84|0
1654005600000|2022-05-31 14:00:00|4037.38|4037.38|4056.73|4056.73|4070.79|4070.79|4036.3|4036.3|0
1654009200000|2022-05-31 15:00:00|4057.04|4057.04|4069.42|4069.42|4079.13|4079.13|4056.53|4056.53|0
1654066800000|2022-06-01 07:00:00|4077.46|4077.46|4067.61|4067.61|4086.04|4086.04|4065.98|4065.98|0
1654070400000|2022-06-01 08:00:00|4067.24|4067.24|4090.66|4090.66|4096.51|4096.51|4060.19|4060.19|0
1654074000000|2022-06-01 09:00:00|4090.98|4090.98|4080.07|4080.07|4097.13|4097.13|4078.28|4078.28|0
1654077600000|2022-06-01 10:00:00|4080.05|4080.05|4059.13|4059.13|4080.48|4080.48|4054.27|4054.27|0
1654081200000|2022-06-01 11:00:00|4059.09|4059.09|4073.53|4073.53|4075.68|4075.68|4055.68|4055.68|0
1654084800000|2022-06-01 12:00:00|4073.46|4073.46|4060.16|4060.16|4073.46|4073.46|4058.11|4058.11|0
1654088400000|2022-06-01 13:00:00|4060.47|4060.47|4046.75|4046.75|4065.77|4065.77|4045.58|4045.58|0
1654092000000|2022-06-01 14:00:00|4046.08|4046.08|4013|4013|4046.08|4046.08|4010.63|4010.63|0
1654095600000|2022-06-01 15:00:00|4012.98|4012.98|4000.27|4000.27|4016.26|4016.26|3999.5|3999.5|0
1654498800000|2022-06-06 07:00:00|4028.8|4028.8|4033.91|4033.91|4039.88|4039.88|4020.13|4020.13|0
1654502400000|2022-06-06 08:00:00|4033.6|4033.6|4022.86|4022.86|4035.18|4035.18|4017.14|4017.14|0
1654506000000|2022-06-06 09:00:00|4022.81|4022.81|4032.3|4032.3|4036.59|4036.59|4022.71|4022.71|0
1654509600000|2022-06-06 10:00:00|4032.61|4032.61|4027.71|4027.71|4038.53|4038.53|4027.68|4027.68|0
1654513200000|2022-06-06 11:00:00|4027.64|4027.64|4041.24|4041.24|4041.29|4041.29|4027.09|4027.09|0
1654516800000|2022-06-06 12:00:00|4041.55|4041.55|4041.58|4041.58|4045.94|4045.94|4037.52|4037.52|0
1654520400000|2022-06-06 13:00:00|4041.27|4041.27|4047.79|4047.79|4048.39|4048.39|4036.67|4036.67|0
1654524000000|2022-06-06 14:00:00|4047.83|4047.83|4049.4|4049.4|4052.09|4052.09|4041.33|4041.33|0
1654527600000|2022-06-06 15:00:00|4049.71|4049.71|4030.92|4030.92|4049.71|4049.71|4029.6|4029.6|0
1654585200000|2022-06-07 07:00:00|4016.72|4016.72|4013.5|4013.5|4027.23|4027.23|4012.52|4012.52|0
1654588800000|2022-06-07 08:00:00|4013.81|4013.81|4016.21|4016.21|4018.41|4018.41|4009.06|4009.06|0
1654592400000|2022-06-07 09:00:00|4016.16|4016.16|4017.56|4017.56|4022.49|4022.49|4011.7|4011.7|0
1654596000000|2022-06-07 10:00:00|4016.94|4016.94|4012.6|4012.6|4020.93|4020.93|4012.6|4012.6|0
1654599600000|2022-06-07 11:00:00|4012.64|4012.64|3991.65|3991.65|4013.55|4013.55|3990.02|3990.02|0
1654603200000|2022-06-07 12:00:00|3991.72|3991.72|3992.92|3992.92|3998.59|3998.59|3990.95|3990.95|0
1654606800000|2022-06-07 13:00:00|3992.61|3992.61|3990.18|3990.18|4000.86|4000.86|3989.25|3989.25|0
1654610400000|2022-06-07 14:00:00|3990.36|3990.36|4001.95|4001.95|4008.63|4008.63|3990.2|3990.2|0
1654614000000|2022-06-07 15:00:00|4001.02|4001.02|4002.64|4002.64|4003.55|4003.55|3996.25|3996.25|0
1654671600000|2022-06-08 07:00:00|3996|3996|3976.74|3976.74|3999.19|3999.19|3973.14|3973.14|0
1654675200000|2022-06-08 08:00:00|3975.8|3975.8|3981.37|3981.37|3988.23|3988.23|3970.54|3970.54|0
1654678800000|2022-06-08 09:00:00|3981.06|3981.06|3976.85|3976.85|3981.06|3981.06|3964.57|3964.57|0
1654682400000|2022-06-08 10:00:00|3977.46|3977.46|3980.95|3980.95|3985.24|3985.24|3976.82|3976.82|0
1654686000000|2022-06-08 11:00:00|3980.64|3980.64|3970.95|3970.95|3981.25|3981.25|3969.2|3969.2|0
1654689600000|2022-06-08 12:00:00|3971.26|3971.26|3984.68|3984.68|3985.99|3985.99|3970.25|3970.25|0
1654693200000|2022-06-08 13:00:00|3984.87|3984.87|3979.05|3979.05|3988.35|3988.35|3967.76|3967.76|0
1654696800000|2022-06-08 14:00:00|3979.67|3979.67|3978.07|3978.07|3983.83|3983.83|3974.04|3974.04|0
1654700400000|2022-06-08 15:00:00|3978.38|3978.38|3980.15|3980.15|3982.91|3982.91|3977.32|3977.32|0
1654758000000|2022-06-09 07:00:00|3961.64|3961.64|3951.74|3951.74|3965.2|3965.2|3947.81|3947.81|0
1654761600000|2022-06-09 08:00:00|3951.44|3951.44|3951.78|3951.78|3953.05|3953.05|3941.74|3941.74|0
1654765200000|2022-06-09 09:00:00|3951.76|3951.76|3967.95|3967.95|3971.04|3971.04|3949.4|3949.4|0
1654768800000|2022-06-09 10:00:00|3968.13|3968.13|3975.6|3975.6|3984.33|3984.33|3967.99|3967.99|0
1654772400000|2022-06-09 11:00:00|3975.91|3975.91|3964.26|3964.26|3978.27|3978.27|3959.09|3959.09|0
1654776000000|2022-06-09 12:00:00|3963.95|3963.95|3952.13|3952.13|3964.48|3964.48|3951.51|3951.51|0
1654779600000|2022-06-09 13:00:00|3951.83|3951.83|3957.45|3957.45|3963.48|3963.48|3942.32|3942.32|0
1654783200000|2022-06-09 14:00:00|3957.27|3957.27|3920.4|3920.4|3957.27|3957.27|3920.4|3920.4|0
1654786800000|2022-06-09 15:00:00|3920.08|3920.08|3925.07|3925.07|3927.45|3927.45|3918.38|3918.38|0
1654844400000|2022-06-10 07:00:00|3905.23|3905.23|3891.05|3891.05|3908.78|3908.78|3888.46|3888.46|0
1654848000000|2022-06-10 08:00:00|3891.24|3891.24|3891.44|3891.44|3893.63|3893.63|3883.59|3883.59|0
1654851600000|2022-06-10 09:00:00|3891.13|3891.13|3888.1|3888.1|3894.87|3894.87|3885.06|3885.06|0
1654855200000|2022-06-10 10:00:00|3888.41|3888.41|3894.68|3894.68|3896.82|3896.82|3886.59|3886.59|0
1654858800000|2022-06-10 11:00:00|3895.31|3895.31|3902.57|3902.57|3907.41|3907.41|3893.73|3893.73|0
1654862400000|2022-06-10 12:00:00|3902.26|3902.26|3893.95|3893.95|3909.65|3909.65|3890.75|3890.75|0
1654866000000|2022-06-10 13:00:00|3894.88|3894.88|3884.19|3884.19|3899.06|3899.06|3879.6|3879.6|0
1654869600000|2022-06-10 14:00:00|3883.88|3883.88|3915.06|3915.06|3919.76|3919.76|3878.39|3878.39|0
1654873200000|2022-06-10 15:00:00|3914.44|3914.44|3919.77|3919.77|3923.66|3923.66|3912.54|3912.54|0
1655103600000|2022-06-13 07:00:00|3907.16|3907.16|3912.21|3912.21|3930.17|3930.17|3907.16|3907.16|0
1655107200000|2022-06-13 08:00:00|3909.73|3909.73|3877.75|3877.75|3909.75|3909.75|3877.63|3877.63|0
1655110800000|2022-06-13 09:00:00|3877.44|3877.44|3864.24|3864.24|3887.72|3887.72|3864.24|3864.24|0
1655114400000|2022-06-13 10:00:00|3863.92|3863.92|3870.94|3870.94|3876.74|3876.74|3862.39|3862.39|0
1655118000000|2022-06-13 11:00:00|3871.13|3871.13|3881.12|3881.12|3889.11|3889.11|3871.13|3871.13|0
1655121600000|2022-06-13 12:00:00|3880.81|3880.81|3884.78|3884.78|3890.26|3890.26|3879.14|3879.14|0
1655125200000|2022-06-13 13:00:00|3884.75|3884.75|3893.22|3893.22|3903.72|3903.72|3881.28|3881.28|0
1655128800000|2022-06-13 14:00:00|3893.03|3893.03|3882.65|3882.65|3893.26|3893.26|3876.19|3876.19|0
1655132400000|2022-06-13 15:00:00|3882.6|3882.6|3882.73|3882.73|3891.04|3891.04|3875.94|3875.94|0
1655190000000|2022-06-14 07:00:00|3919.52|3919.52|3916.14|3916.14|3924.7|3924.7|3902.94|3902.94|0
1655193600000|2022-06-14 08:00:00|3916.24|3916.24|3898.31|3898.31|3918.72|3918.72|3894.49|3894.49|0
1655197200000|2022-06-14 09:00:00|3897.69|3897.69|3883.12|3883.12|3899.72|3899.72|3882.24|3882.24|0
1655200800000|2022-06-14 10:00:00|3882.94|3882.94|3874.13|3874.13|3883.17|3883.17|3868.38|3868.38|0
1655204400000|2022-06-14 11:00:00|3873.82|3873.82|3870.49|3870.49|3880.22|3880.22|3864.15|3864.15|0
1655208000000|2022-06-14 12:00:00|3870.18|3870.18|3882.31|3882.31|3891.4|3891.4|3870.11|3870.11|0
1655211600000|2022-06-14 13:00:00|3881.65|3881.65|3891.27|3891.27|3891.27|3891.27|3859.4|3859.4|0
1655215200000|2022-06-14 14:00:00|3891.32|3891.32|3873.63|3873.63|3891.32|3891.32|3865.7|3865.7|0
1655218800000|2022-06-14 15:00:00|3873.59|3873.59|3862.54|3862.54|3877.21|3877.21|3862|3862|0
1655276400000|2022-06-15 07:00:00|3906.24|3906.24|3895.17|3895.17|3911.08|3911.08|3884.16|3884.16|0
1655280000000|2022-06-15 08:00:00|3895.4|3895.4|3880.42|3880.42|3899.33|3899.33|3877.25|3877.25|0
1655283600000|2022-06-15 09:00:00|3880.47|3880.47|3893.07|3893.07|3895.47|3895.47|3880.47|3880.47|0
1655287200000|2022-06-15 10:00:00|3892.76|3892.76|3892.89|3892.89|3899.84|3899.84|3881.02|3881.02|0
1655290800000|2022-06-15 11:00:00|3893.51|3893.51|3897.85|3897.85|3899.01|3899.01|3889.22|3889.22|0
1655294400000|2022-06-15 12:00:00|3897.54|3897.54|3887.3|3887.3|3898.29|3898.29|3882.91|3882.91|0
1655298000000|2022-06-15 13:00:00|3887.67|3887.67|3919.82|3919.82|3941.57|3941.57|3882.77|3882.77|0
1655301600000|2022-06-15 14:00:00|3919.66|3919.66|3899.45|3899.45|3924.91|3924.91|3895.22|3895.22|0
1655305200000|2022-06-15 15:00:00|3899.43|3899.43|3884.67|3884.67|3903.62|3903.62|3884.67|3884.67|0
1655362800000|2022-06-16 07:00:00|3866.46|3866.46|3839.15|3839.15|3871.69|3871.69|3835.28|3835.28|0
1655366400000|2022-06-16 08:00:00|3839.46|3839.46|3822.35|3822.35|3850.37|3850.37|3821.77|3821.77|0
1655370000000|2022-06-16 09:00:00|3820.79|3820.79|3828.33|3828.33|3829.74|3829.74|3814.01|3814.01|0
1655373600000|2022-06-16 10:00:00|3828.23|3828.23|3811|3811|3828.23|3828.23|3808.16|3808.16|0
1655377200000|2022-06-16 11:00:00|3811.63|3811.63|3821.92|3821.92|3841.93|3841.93|3808.31|3808.31|0
1655380800000|2022-06-16 12:00:00|3823.48|3823.48|3824.55|3824.55|3843.29|3843.29|3816.29|3816.29|0
1655384400000|2022-06-16 13:00:00|3824.87|3824.87|3845.19|3845.19|3845.81|3845.81|3819.48|3819.48|0
1655388000000|2022-06-16 14:00:00|3845.5|3845.5|3841.36|3841.36|3854.27|3854.27|3833.26|3833.26|0
1655391600000|2022-06-16 15:00:00|3840.73|3840.73|3829.36|3829.36|3846.61|3846.61|3829.36|3829.36|0
1655449200000|2022-06-17 07:00:00|3831.21|3831.21|3844.38|3844.38|3846.18|3846.18|3821.55|3821.55|0
1655452800000|2022-06-17 08:00:00|3844.35|3844.35|3838.04|3838.04|3849.33|3849.33|3833.68|3833.68|0
1655456400000|2022-06-17 09:00:00|3838.35|3838.35|3865.17|3865.17|3869.57|3869.57|3837.57|3837.57|0
1655460000000|2022-06-17 10:00:00|3865.28|3865.28|3882.67|3882.67|3892.45|3892.45|3863.01|3863.01|0
1655463600000|2022-06-17 11:00:00|3882.45|3882.45|3884.69|3884.69|3889.84|3889.84|3879.17|3879.17|0
1655467200000|2022-06-17 12:00:00|3884.37|3884.37|3874.23|3874.23|3885.92|3885.92|3867.77|3867.77|0
1655470800000|2022-06-17 13:00:00|3874.04|3874.04|3872.93|3872.93|3881.81|3881.81|3869.62|3869.62|0
1655474400000|2022-06-17 14:00:00|3874.17|3874.17|3864.56|3864.56|3875.21|3875.21|3856.56|3856.56|0
1655478000000|2022-06-17 15:00:00|3864.88|3864.88|3859.08|3859.08|3873.46|3873.46|3859.08|3859.08|0
1655708400000|2022-06-20 07:00:00|3879.44|3879.44|3871.53|3871.53|3884.37|3884.37|3865.27|3865.27|0
1655712000000|2022-06-20 08:00:00|3871.22|3871.22|3875.83|3875.83|3877.91|3877.91|3866.68|3866.68|0
1655715600000|2022-06-20 09:00:00|3876.14|3876.14|3871.39|3871.39|3876.82|3876.82|3865.28|3865.28|0
1655719200000|2022-06-20 10:00:00|3872.01|3872.01|3877|3877|3880.89|3880.89|3870.99|3870.99|0
1655722800000|2022-06-20 11:00:00|3877.18|3877.18|3880.6|3880.6|3883.35|3883.35|3874.6|3874.6|0
1655726400000|2022-06-20 12:00:00|3880.57|3880.57|3887.04|3887.04|3888.21|3888.21|3877.07|3877.07|0
1655730000000|2022-06-20 13:00:00|3887.35|3887.35|3891.81|3891.81|3895.09|3895.09|3886.44|3886.44|0
1655733600000|2022-06-20 14:00:00|3891.52|3891.52|3883.97|3883.97|3891.71|3891.71|3881.31|3881.31|0
1655737200000|2022-06-20 15:00:00|3884.28|3884.28|3892.99|3892.99|3893.74|3893.74|3884.21|3884.21|0
1655794800000|2022-06-21 07:00:00|3878.47|3878.47|3889.7|3889.7|3892.44|3892.44|3872.48|3872.48|0
1655798400000|2022-06-21 08:00:00|3889.39|3889.39|3896.71|3896.71|3903.29|3903.29|3888.18|3888.18|0
1655802000000|2022-06-21 09:00:00|3896.82|3896.82|3895.87|3895.87|3900.48|3900.48|3891.21|3891.21|0
1655805600000|2022-06-21 10:00:00|3895.85|3895.85|3886.7|3886.7|3898.32|3898.32|3884.38|3884.38|0
1655809200000|2022-06-21 11:00:00|3886.21|3886.21|3877.31|3877.31|3896.01|3896.01|3877.19|3877.19|0
1655812800000|2022-06-21 12:00:00|3877.29|3877.29|3887.67|3887.67|3888.45|3888.45|3876.94|3876.94|0
1655816400000|2022-06-21 13:00:00|3887.62|3887.62|3885.87|3885.87|3893.6|3893.6|3880.37|3880.37|0
1655820000000|2022-06-21 14:00:00|3885.84|3885.84|3885.05|3885.05|3889.6|3889.6|3876.5|3876.5|0
1655823600000|2022-06-21 15:00:00|3884.74|3884.74|3889.08|3889.08|3891.84|3891.84|3884.71|3884.71|0
1655881200000|2022-06-22 07:00:00|3873.43|3873.43|3912.62|3912.62|3913.34|3913.34|3873.43|3873.43|0
1655884800000|2022-06-22 08:00:00|3912.93|3912.93|3899.72|3899.72|3917.73|3917.73|3896.31|3896.31|0
1655888400000|2022-06-22 09:00:00|3899.1|3899.1|3867.5|3867.5|3900.91|3900.91|3867.5|3867.5|0
1655892000000|2022-06-22 10:00:00|3867.42|3867.42|3862.99|3862.99|3876.18|3876.18|3859.8|3859.8|0
1655895600000|2022-06-22 11:00:00|3862.76|3862.76|3859.38|3859.38|3867.42|3867.42|3858.42|3858.42|0
1655899200000|2022-06-22 12:00:00|3859.39|3859.39|3870.57|3870.57|3871.3|3871.3|3854.21|3854.21|0
1655902800000|2022-06-22 13:00:00|3870.26|3870.26|3878.33|3878.33|3884.26|3884.26|3860.67|3860.67|0
1655906400000|2022-06-22 14:00:00|3878.64|3878.64|3891.5|3891.5|3894.75|3894.75|3873.86|3873.86|0
1655910000000|2022-06-22 15:00:00|3891.59|3891.59|3889.81|3889.81|3892.46|3892.46|3884.58|3884.58|0
1655967600000|2022-06-23 07:00:00|3899.52|3899.52|3889.13|3889.13|3899.52|3899.52|3878.23|3878.23|0
1655971200000|2022-06-23 08:00:00|3888.77|3888.77|3901.92|3901.92|3915.19|3915.19|3887.34|3887.34|0
1655974800000|2022-06-23 09:00:00|3901.9|3901.9|3916.04|3916.04|3916.42|3916.42|3901.87|3901.87|0
1655978400000|2022-06-23 10:00:00|3915.98|3915.98|3892.98|3892.98|3917.47|3917.47|3892.98|3892.98|0
1655982000000|2022-06-23 11:00:00|3893.6|3893.6|3890.19|3890.19|3903.15|3903.15|3887.62|3887.62|0
1655985600000|2022-06-23 12:00:00|3890.14|3890.14|3883.13|3883.13|3890.14|3890.14|3875.84|3875.84|0
1655989200000|2022-06-23 13:00:00|3882.95|3882.95|3891.26|3891.26|3896.96|3896.96|3875.46|3875.46|0
1655992800000|2022-06-23 14:00:00|3891.21|3891.21|3907.76|3907.76|3909.99|3909.99|3881.37|3881.37|0
1655996400000|2022-06-23 15:00:00|3907.45|3907.45|3905.03|3905.03|3910.45|3910.45|3898.73|3898.73|0
1656054000000|2022-06-24 07:00:00|3942.4|3942.4|3955.33|3955.33|3959.53|3959.53|3935.98|3935.98|0
1656057600000|2022-06-24 08:00:00|3955.4|3955.4|3961.36|3961.36|3967.55|3967.55|3955.4|3955.4|0
1656061200000|2022-06-24 09:00:00|3961.39|3961.39|3971.14|3971.14|3971.43|3971.43|3958.92|3958.92|0
1656064800000|2022-06-24 10:00:00|3971.05|3971.05|3963.85|3963.85|3978.1|3978.1|3963.68|3963.68|0
1656068400000|2022-06-24 11:00:00|3963.89|3963.89|3982.41|3982.41|3987.44|3987.44|3963.89|3963.89|0
1656072000000|2022-06-24 12:00:00|3982.44|3982.44|3985.61|3985.61|3987.18|3987.18|3978.03|3978.03|0
1656075600000|2022-06-24 13:00:00|3985.66|3985.66|4001.26|4001.26|4003.85|4003.85|3983.39|3983.39|0
1656079200000|2022-06-24 14:00:00|4001.57|4001.57|4008.07|4008.07|4018.39|4018.39|4001.57|4001.57|0
1656082800000|2022-06-24 15:00:00|4007.76|4007.76|4014.8|4014.8|4016.31|4016.31|4006.92|4006.92|0
1656313200000|2022-06-27 07:00:00|4006.17|4006.17|4013.11|4013.11|4015.4|4015.4|3993.33|3993.33|0
1656316800000|2022-06-27 08:00:00|4014.04|4014.04|4017.38|4017.38|4030.56|4030.56|4014.04|4014.04|0
1656320400000|2022-06-27 09:00:00|4017.69|4017.69|4023.46|4023.46|4029.67|4029.67|4014.87|4014.87|0
1656324000000|2022-06-27 10:00:00|4022.84|4022.84|4014.01|4014.01|4025.35|4025.35|4013.13|4013.13|0
1656327600000|2022-06-27 11:00:00|4014.63|4014.63|4000.51|4000.51|4018.97|4018.97|3999.38|3999.38|0
1656331200000|2022-06-27 12:00:00|4000.81|4000.81|4003.93|4003.93|4007.02|4007.02|3992.33|3992.33|0
1656334800000|2022-06-27 13:00:00|4003.98|4003.98|4014.26|4014.26|4019.62|4019.62|4000.42|4000.42|0
1656338400000|2022-06-27 14:00:00|4014.4|4014.4|4000.59|4000.59|4019.69|4019.69|3998.02|3998.02|0
1656342000000|2022-06-27 15:00:00|4001.21|4001.21|4004.44|4004.44|4006.35|4006.35|3993.61|3993.61|0
1656399600000|2022-06-28 07:00:00|4012.3|4012.3|4021.44|4021.44|4022.61|4022.61|4000.05|4000.05|0
1656403200000|2022-06-28 08:00:00|4021.27|4021.27|4023.79|4023.79|4030.62|4030.62|4020.95|4020.95|0
1656406800000|2022-06-28 09:00:00|4023.61|4023.61|4026.86|4026.86|4037.63|4037.63|4022.84|4022.84|0
1656410400000|2022-06-28 10:00:00|4026.78|4026.78|4026.56|4026.56|4032.15|4032.15|4022.03|4022.03|0
1656414000000|2022-06-28 11:00:00|4026.47|4026.47|4028.57|4028.57|4032.42|4032.42|4017.11|4017.11|0
1656417600000|2022-06-28 12:00:00|4028.88|4028.88|4021.65|4021.65|4028.97|4028.97|4018.28|4018.28|0
1656421200000|2022-06-28 13:00:00|4021.73|4021.73|4013.63|4013.63|4022.21|4022.21|3989.56|3989.56|0
1656424800000|2022-06-28 14:00:00|4013.6|4013.6|4013.33|4013.33|4016.61|4016.61|4001.72|4001.72|0
1656428400000|2022-06-28 15:00:00|4013.02|4013.02|4013.9|4013.9|4014.09|4014.09|4008.65|4008.65|0
1656486000000|2022-06-29 07:00:00|4004.47|4004.47|3998.6|3998.6|4009.69|4009.69|3992.71|3992.71|0
1656489600000|2022-06-29 08:00:00|3998.62|3998.62|3989.02|3989.02|3999.7|3999.7|3982.95|3982.95|0
1656493200000|2022-06-29 09:00:00|3988.72|3988.72|3970.12|3970.12|3990.95|3990.95|3967.62|3967.62|0
1656496800000|2022-06-29 10:00:00|3971.05|3971.05|3969.18|3969.18|3977.17|3977.17|3961.61|3961.61|0
1656500400000|2022-06-29 11:00:00|3969.15|3969.15|3987.82|3987.82|3990.53|3990.53|3966.16|3966.16|0
1656504000000|2022-06-29 12:00:00|3987.2|3987.2|3991.79|3991.79|3999.01|3999.01|3986.63|3986.63|0
1656507600000|2022-06-29 13:00:00|3991.82|3991.82|4000.97|4000.97|4009.22|4009.22|3991.47|3991.47|0
1656511200000|2022-06-29 14:00:00|4000.67|4000.67|4007.98|4007.98|4011.42|4011.42|3994.73|3994.73|0
1656514800000|2022-06-29 15:00:00|4008.6|4008.6|4008.87|4008.87|4013.08|4013.08|4007.45|4007.45|0
1656572400000|2022-06-30 07:00:00|3957.77|3957.77|3949.29|3949.29|3965.96|3965.96|3947.82|3947.82|0
1656576000000|2022-06-30 08:00:00|3949.18|3949.18|3956.29|3956.29|3962.35|3962.35|3940.14|3940.14|0
1656579600000|2022-06-30 09:00:00|3955.05|3955.05|3943.42|3943.42|3955.7|3955.7|3941.9|3941.9|0
1656583200000|2022-06-30 10:00:00|3943.38|3943.38|3941.27|3941.27|3947.34|3947.34|3936.42|3936.42|0
1656586800000|2022-06-30 11:00:00|3941.25|3941.25|3947.72|3947.72|3948.95|3948.95|3938.15|3938.15|0
1656590400000|2022-06-30 12:00:00|3947.81|3947.81|3946.42|3946.42|3964.53|3964.53|3946.42|3946.42|0
1656594000000|2022-06-30 13:00:00|3945.76|3945.76|3943.47|3943.47|3951.56|3951.56|3934.11|3934.11|0
1656597600000|2022-06-30 14:00:00|3943.44|3943.44|3974.47|3974.47|3975.27|3975.27|3934.42|3934.42|0
1656601200000|2022-06-30 15:00:00|3973.55|3973.55|3965.27|3965.27|3975.43|3975.43|3963.62|3963.62|0
1656658800000|2022-07-01 07:00:00|3971.91|3971.91|3977.72|3977.72|3991.32|3991.32|3969.77|3969.77|0
1656662400000|2022-07-01 08:00:00|3978.03|3978.03|4010.95|4010.95|4010.99|4010.99|3978.03|3978.03|0
1656666000000|2022-07-01 09:00:00|4010.02|4010.02|4014.25|4014.25|4017.57|4017.57|4007.28|4007.28|0
1656669600000|2022-07-01 10:00:00|4014.56|4014.56|3996.8|3996.8|4020.15|4020.15|3993.27|3993.27|0
1656673200000|2022-07-01 11:00:00|3995.86|3995.86|4005.47|4005.47|4009.86|4009.86|3995.08|3995.08|0
1656676800000|2022-07-01 12:00:00|4005.5|4005.5|4014.55|4014.55|4017.58|4017.58|4004.78|4004.78|0
1656680400000|2022-07-01 13:00:00|4014.86|4014.86|4044.22|4044.22|4047.34|4047.34|4009.79|4009.79|0
1656684000000|2022-07-01 14:00:00|4044.82|4044.82|4031.35|4031.35|4047.07|4047.07|4026.89|4026.89|0
1656687600000|2022-07-01 15:00:00|4031.24|4031.24|4031.74|4031.74|4038.98|4038.98|4028.54|4028.54|0
1656486000000|2022-06-29 07:00:00|4004.47|4004.47|3998.6|3998.6|4009.69|4009.69|3992.71|3992.71|0
1656489600000|2022-06-29 08:00:00|3998.62|3998.62|3989.02|3989.02|3999.7|3999.7|3982.95|3982.95|0
1656493200000|2022-06-29 09:00:00|3988.72|3988.72|3970.12|3970.12|3990.95|3990.95|3967.62|3967.62|0
1656496800000|2022-06-29 10:00:00|3971.05|3971.05|3969.18|3969.18|3977.17|3977.17|3961.61|3961.61|0
1656500400000|2022-06-29 11:00:00|3969.15|3969.15|3987.82|3987.82|3990.53|3990.53|3966.16|3966.16|0
1656504000000|2022-06-29 12:00:00|3987.2|3987.2|3991.79|3991.79|3999.01|3999.01|3986.63|3986.63|0
1656507600000|2022-06-29 13:00:00|3991.82|3991.82|4000.97|4000.97|4009.22|4009.22|3991.47|3991.47|0
1656511200000|2022-06-29 14:00:00|4000.67|4000.67|4007.98|4007.98|4011.42|4011.42|3994.73|3994.73|0
1656514800000|2022-06-29 15:00:00|4008.6|4008.6|4008.87|4008.87|4013.08|4013.08|4007.45|4007.45|0
1656572400000|2022-06-30 07:00:00|3957.77|3957.77|3949.29|3949.29|3965.96|3965.96|3947.82|3947.82|0
1656576000000|2022-06-30 08:00:00|3949.18|3949.18|3956.29|3956.29|3962.35|3962.35|3940.14|3940.14|0
1656579600000|2022-06-30 09:00:00|3955.05|3955.05|3943.42|3943.42|3955.7|3955.7|3941.9|3941.9|0
1656583200000|2022-06-30 10:00:00|3943.38|3943.38|3941.27|3941.27|3947.34|3947.34|3936.42|3936.42|0
1656586800000|2022-06-30 11:00:00|3941.25|3941.25|3947.72|3947.72|3948.95|3948.95|3938.15|3938.15|0
1656590400000|2022-06-30 12:00:00|3947.81|3947.81|3946.42|3946.42|3964.53|3964.53|3946.42|3946.42|0
1656594000000|2022-06-30 13:00:00|3945.76|3945.76|3943.47|3943.47|3951.56|3951.56|3934.11|3934.11|0
1656597600000|2022-06-30 14:00:00|3943.44|3943.44|3974.47|3974.47|3975.27|3975.27|3934.42|3934.42|0
1656601200000|2022-06-30 15:00:00|3973.55|3973.55|3965.27|3965.27|3975.43|3975.43|3963.62|3963.62|0
1656658800000|2022-07-01 07:00:00|3971.91|3971.91|3977.72|3977.72|3991.32|3991.32|3969.77|3969.77|0
1656662400000|2022-07-01 08:00:00|3978.03|3978.03|4010.95|4010.95|4010.99|4010.99|3978.03|3978.03|0
1656666000000|2022-07-01 09:00:00|4010.02|4010.02|4014.25|4014.25|4017.57|4017.57|4007.28|4007.28|0
1656669600000|2022-07-01 10:00:00|4014.56|4014.56|3996.8|3996.8|4020.15|4020.15|3993.27|3993.27|0
1656673200000|2022-07-01 11:00:00|3995.86|3995.86|4005.47|4005.47|4009.86|4009.86|3995.08|3995.08|0
1656676800000|2022-07-01 12:00:00|4005.5|4005.5|4014.55|4014.55|4017.58|4017.58|4004.78|4004.78|0
1656680400000|2022-07-01 13:00:00|4014.86|4014.86|4044.22|4044.22|4047.34|4047.34|4009.79|4009.79|0
1656684000000|2022-07-01 14:00:00|4044.82|4044.82|4031.35|4031.35|4047.07|4047.07|4026.89|4026.89|0
1656687600000|2022-07-01 15:00:00|4031.24|4031.24|4031.74|4031.74|4038.98|4038.98|4028.54|4028.54|0
1656918000000|2022-07-04 07:00:00|4039.83|4039.83|4041.68|4041.68|4053.21|4053.21|4039.83|4039.83|0
1656921600000|2022-07-04 08:00:00|4041.38|4041.38|4046.25|4046.25|4048.14|4048.14|4036.52|4036.52|0
1656925200000|2022-07-04 09:00:00|4045.94|4045.94|4037.37|4037.37|4046.29|4046.29|4035.31|4035.31|0
1656928800000|2022-07-04 10:00:00|4037.49|4037.49|4036.7|4036.7|4041.84|4041.84|4034.46|4034.46|0
1656932400000|2022-07-04 11:00:00|4036.39|4036.39|4038.37|4038.37|4041.48|4041.48|4033.87|4033.87|0
1656936000000|2022-07-04 12:00:00|4038.67|4038.67|4045.05|4045.05|4046.83|4046.83|4038.45|4038.45|0
1656939600000|2022-07-04 13:00:00|4045.1|4045.1|4036.83|4036.83|4048.85|4048.85|4034.76|4034.76|0
1656943200000|2022-07-04 14:00:00|4036.52|4036.52|4037.82|4037.82|4039.38|4039.38|4030.6|4030.6|0
1656946800000|2022-07-04 15:00:00|4037.79|4037.79|4038.85|4038.85|4042.72|4042.72|4036.17|4036.17|0
1657004400000|2022-07-05 07:00:00|4039.48|4039.48|4043.63|4043.63|4049.39|4049.39|4035.35|4035.35|0
1657008000000|2022-07-05 08:00:00|4043.46|4043.46|4015.47|4015.47|4043.46|4043.46|4015.03|4015.03|0
1657011600000|2022-07-05 09:00:00|4015.78|4015.78|4025.25|4025.25|4026.77|4026.77|4013.69|4013.69|0
1657015200000|2022-07-05 10:00:00|4024.99|4024.99|4038.14|4038.14|4039.92|4039.92|4022.41|4022.41|0
1657018800000|2022-07-05 11:00:00|4038.76|4038.76|4037.43|4037.43|4044.31|4044.31|4034.94|4034.94|0
1657022400000|2022-07-05 12:00:00|4037.45|4037.45|4021.83|4021.83|4037.48|4037.48|4018.83|4018.83|0
1657026000000|2022-07-05 13:00:00|4022.44|4022.44|4035.36|4035.36|4035.36|4035.36|4021.81|4021.81|0
1657029600000|2022-07-05 14:00:00|4035.05|4035.05|4033.98|4033.98|4042.17|4042.17|4027.59|4027.59|0
1657033200000|2022-07-05 15:00:00|4033.67|4033.67|4032.01|4032.01|4040.7|4040.7|4026.12|4026.12|0
1657090800000|2022-07-06 07:00:00|4085.5|4085.5|4120.29|4120.29|4123.97|4123.97|4085.5|4085.5|0
1657094400000|2022-07-06 08:00:00|4120.9|4120.9|4103.85|4103.85|4126.1|4126.1|4101.14|4101.14|0
1657098000000|2022-07-06 09:00:00|4103.55|4103.55|4097.14|4097.14|4105.72|4105.72|4092.2|4092.2|0
1657101600000|2022-07-06 10:00:00|4097.23|4097.23|4099.71|4099.71|4103.47|4103.47|4089.66|4089.66|0
1657105200000|2022-07-06 11:00:00|4099.68|4099.68|4098.24|4098.24|4103.44|4103.44|4095.34|4095.34|0
1657108800000|2022-07-06 12:00:00|4098.86|4098.86|4099.02|4099.02|4110.89|4110.89|4089.23|4089.23|0
1657112400000|2022-07-06 13:00:00|4098.71|4098.71|4111.11|4111.11|4117.48|4117.48|4096.06|4096.06|0
1657116000000|2022-07-06 14:00:00|4110.49|4110.49|4123.4|4123.4|4134.43|4134.43|4108.48|4108.48|0
1657119600000|2022-07-06 15:00:00|4123.09|4123.09|4105.26|4105.26|4125.19|4125.19|4104.88|4104.88|0
1657177200000|2022-07-07 07:00:00|4107.42|4107.42|4119.04|4119.04|4124.5|4124.5|4106.86|4106.86|0
1657180800000|2022-07-07 08:00:00|4119.35|4119.35|4102.2|4102.2|4128.2|4128.2|4096.25|4096.25|0
1657184400000|2022-07-07 09:00:00|4100.09|4100.09|4089.62|4089.62|4100.09|4100.09|4080.06|4080.06|0
1657188000000|2022-07-07 10:00:00|4089.31|4089.31|4094.16|4094.16|4095.88|4095.88|4082.85|4082.85|0
1657191600000|2022-07-07 11:00:00|4095.09|4095.09|4091.09|4091.09|4095.09|4095.09|4082.39|4082.39|0
1657195200000|2022-07-07 12:00:00|4091.4|4091.4|4079.83|4079.83|4092.85|4092.85|4070.22|4070.22|0
1657198800000|2022-07-07 13:00:00|4079.52|4079.52|4071.42|4071.42|4083.72|4083.72|4067.95|4067.95|0
1657202400000|2022-07-07 14:00:00|4071.73|4071.73|4076.87|4076.87|4082.64|4082.64|4066.12|4066.12|0
1657206000000|2022-07-07 15:00:00|4077.18|4077.18|4078.71|4078.71|4080.35|4080.35|4073.06|4073.06|0
1657263600000|2022-07-08 07:00:00|4070.79|4070.79|4079.67|4079.67|4083.81|4083.81|4058.26|4058.26|0
1657267200000|2022-07-08 08:00:00|4079.63|4079.63|4063.07|4063.07|4085.07|4085.07|4057.66|4057.66|0
1657270800000|2022-07-08 09:00:00|4063.25|4063.25|4069.66|4069.66|4072.34|4072.34|4054.81|4054.81|0
1657274400000|2022-07-08 10:00:00|4069.49|4069.49|4069.85|4069.85|4076.06|4076.06|4064.52|4064.52|0
1657278000000|2022-07-08 11:00:00|4069.23|4069.23|4061.12|4061.12|4073.95|4073.95|4060.93|4060.93|0
1657281600000|2022-07-08 12:00:00|4061.17|4061.17|4059.97|4059.97|4067.31|4067.31|4052.29|4052.29|0
1657285200000|2022-07-08 13:00:00|4059.66|4059.66|4083.71|4083.71|4085.13|4085.13|4059.66|4059.66|0
1657288800000|2022-07-08 14:00:00|4083.74|4083.74|4094.47|4094.47|4096|4096|4081.06|4081.06|0
1657292400000|2022-07-08 15:00:00|4094.16|4094.16|4090.8|4090.8|4099.18|4099.18|4085.34|4085.34|0
1657522800000|2022-07-11 07:00:00|4090.09|4090.09|4074.75|4074.75|4097.29|4097.29|4070.42|4070.42|0
1657526400000|2022-07-11 08:00:00|4074.44|4074.44|4079.24|4079.24|4082.7|4082.7|4069.86|4069.86|0
1657530000000|2022-07-11 09:00:00|4079.16|4079.16|4091.82|4091.82|4093.32|4093.32|4068.3|4068.3|0
1657533600000|2022-07-11 10:00:00|4092.44|4092.44|4076.1|4076.1|4092.44|4092.44|4074.27|4074.27|0
1657537200000|2022-07-11 11:00:00|4076.05|4076.05|4084.66|4084.66|4088.1|4088.1|4075.81|4075.81|0
1657540800000|2022-07-11 12:00:00|4084.97|4084.97|4091.97|4091.97|4097.9|4097.9|4084.97|4084.97|0
1657544400000|2022-07-11 13:00:00|4092.02|4092.02|4105.98|4105.98|4115.76|4115.76|4089.51|4089.51|0
1657548000000|2022-07-11 14:00:00|4105.67|4105.67|4097.81|4097.81|4105.67|4105.67|4096.08|4096.08|0
1657551600000|2022-07-11 15:00:00|4098.12|4098.12|4092.35|4092.35|4106.69|4106.69|4092.35|4092.35|0
1657609200000|2022-07-12 07:00:00|4083.49|4083.49|4079.4|4079.4|4092.88|4092.88|4079.11|4079.11|0
1657612800000|2022-07-12 08:00:00|4079.45|4079.45|4103.15|4103.15|4108.24|4108.24|4078.53|4078.53|0
1657616400000|2022-07-12 09:00:00|4102.84|4102.84|4099.38|4099.38|4110.54|4110.54|4098.99|4098.99|0
1657620000000|2022-07-12 10:00:00|4099.41|4099.41|4091.99|4091.99|4101.09|4101.09|4090.4|4090.4|0
1657623600000|2022-07-12 11:00:00|4091.6|4091.6|4102.3|4102.3|4111.3|4111.3|4090.21|4090.21|0
1657627200000|2022-07-12 12:00:00|4101.07|4101.07|4100.54|4100.54|4106.39|4106.39|4099.29|4099.29|0
1657630800000|2022-07-12 13:00:00|4100.37|4100.37|4112.43|4112.43|4114.33|4114.33|4098.11|4098.11|0
1657634400000|2022-07-12 14:00:00|4112.74|4112.74|4139.55|4139.55|4141.81|4141.81|4110.6|4110.6|0
1657638000000|2022-07-12 15:00:00|4139.24|4139.24|4135.84|4135.84|4139.97|4139.97|4132.37|4132.37|0
1657695600000|2022-07-13 07:00:00|4110.81|4110.81|4116.65|4116.65|4119.22|4119.22|4100.52|4100.52|0
1657699200000|2022-07-13 08:00:00|4116.25|4116.25|4105.85|4105.85|4116.25|4116.25|4093.83|4093.83|0
1657702800000|2022-07-13 09:00:00|4105.23|4105.23|4102.06|4102.06|4116.03|4116.03|4098.19|4098.19|0
1657706400000|2022-07-13 10:00:00|4102.68|4102.68|4100.69|4100.69|4105.73|4105.73|4091.56|4091.56|0
1657710000000|2022-07-13 11:00:00|4100.89|4100.89|4101.41|4101.41|4104.77|4104.77|4097.98|4097.98|0
1657713600000|2022-07-13 12:00:00|4102.33|4102.33|4101.51|4101.51|4115.24|4115.24|4077.53|4077.53|0
1657717200000|2022-07-13 13:00:00|4101.37|4101.37|4101.25|4101.25|4109.15|4109.15|4088.53|4088.53|0
1657720800000|2022-07-13 14:00:00|4099.71|4099.71|4109.14|4109.14|4117.23|4117.23|4096.58|4096.58|0
1657724400000|2022-07-13 15:00:00|4109.12|4109.12|4119.38|4119.38|4124.83|4124.83|4108.19|4108.19|0
1657782000000|2022-07-14 07:00:00|4127.26|4127.26|4123.32|4123.32|4130.52|4130.52|4119.8|4119.8|0
1657785600000|2022-07-14 08:00:00|4123.01|4123.01|4122.63|4122.63|4126.21|4126.21|4109.36|4109.36|0
1657789200000|2022-07-14 09:00:00|4122.45|4122.45|4119.93|4119.93|4123.64|4123.64|4117.99|4117.99|0
1657792800000|2022-07-14 10:00:00|4120.24|4120.24|4124.53|4124.53|4126.64|4126.64|4116.56|4116.56|0
1657796400000|2022-07-14 11:00:00|4124.56|4124.56|4113.8|4113.8|4124.56|4124.56|4110.66|4110.66|0
1657800000000|2022-07-14 12:00:00|4114.11|4114.11|4100.38|4100.38|4114.11|4114.11|4093.87|4093.87|0
1657803600000|2022-07-14 13:00:00|4099.45|4099.45|4103.03|4103.03|4116.52|4116.52|4098.28|4098.28|0
1657807200000|2022-07-14 14:00:00|4103.07|4103.07|4098.01|4098.01|4105.1|4105.1|4086.45|4086.45|0
1657810800000|2022-07-14 15:00:00|4099.12|4099.12|4109.6|4109.6|4110.84|4110.84|4099.12|4099.12|0
1657868400000|2022-07-15 07:00:00|4123.54|4123.54|4134.49|4134.49|4138.19|4138.19|4123.25|4123.25|0
1657872000000|2022-07-15 08:00:00|4134.3|4134.3|4147.04|4147.04|4152.11|4152.11|4132.83|4132.83|0
1657875600000|2022-07-15 09:00:00|4147.35|4147.35|4128.58|4128.58|4150.32|4150.32|4125.13|4125.13|0
1657879200000|2022-07-15 10:00:00|4128.64|4128.64|4134.22|4134.22|4134.55|4134.55|4123.85|4123.85|0
1657882800000|2022-07-15 11:00:00|4134.53|4134.53|4132.93|4132.93|4140.97|4140.97|4132.31|4132.31|0
1657886400000|2022-07-15 12:00:00|4133.24|4133.24|4147.65|4147.65|4149.51|4149.51|4127.88|4127.88|0
1657890000000|2022-07-15 13:00:00|4147.34|4147.34|4143.28|4143.28|4148.05|4148.05|4136.04|4136.04|0
1657893600000|2022-07-15 14:00:00|4144.21|4144.21|4128.65|4128.65|4146.66|4146.66|4120.94|4120.94|0
1657897200000|2022-07-15 15:00:00|4129.79|4129.79|4134.29|4134.29|4136.24|4136.24|4128.94|4128.94|0
1658127600000|2022-07-18 07:00:00|4128.34|4128.34|4145.04|4145.04|4153.96|4153.96|4128.34|4128.34|0
1658131200000|2022-07-18 08:00:00|4144.73|4144.73|4152.63|4152.63|4159.1|4159.1|4138.79|4138.79|0
1658134800000|2022-07-18 09:00:00|4152.81|4152.81|4134.73|4134.73|4152.81|4152.81|4133.19|4133.19|0
1658138400000|2022-07-18 10:00:00|4134.65|4134.65|4134.11|4134.11|4139.52|4139.52|4131.01|4131.01|0
1658142000000|2022-07-18 11:00:00|4133.49|4133.49|4131.71|4131.71|4138.85|4138.85|4130.78|4130.78|0
1658145600000|2022-07-18 12:00:00|4131.68|4131.68|4111.44|4111.44|4132.18|4132.18|4111.44|4111.44|0
1658149200000|2022-07-18 13:00:00|4111.47|4111.47|4094.45|4094.45|4113.45|4113.45|4090.68|4090.68|0
1658152800000|2022-07-18 14:00:00|4095.07|4095.07|4098.07|4098.07|4110.41|4110.41|4094.98|4094.98|0
1658156400000|2022-07-18 15:00:00|4098.38|4098.38|4104.82|4104.82|4107.21|4107.21|4096.21|4096.21|0
1658214000000|2022-07-19 07:00:00|4107.63|4107.63|4093.95|4093.95|4116.52|4116.52|4088.8|4088.8|0
1658217600000|2022-07-19 08:00:00|4093.92|4093.92|4112.45|4112.45|4115.23|4115.23|4092.24|4092.24|0
1658221200000|2022-07-19 09:00:00|4112.5|4112.5|4115.45|4115.45|4120.98|4120.98|4110.68|4110.68|0
1658224800000|2022-07-19 10:00:00|4115.26|4115.26|4136.11|4136.11|4137.16|4137.16|4111.02|4111.02|0
1658228400000|2022-07-19 11:00:00|4135.8|4135.8|4156.75|4156.75|4157.38|4157.38|4131.82|4131.82|0
1658232000000|2022-07-19 12:00:00|4156.13|4156.13|4184.99|4184.99|4185.41|4185.41|4155.2|4155.2|0
1658235600000|2022-07-19 13:00:00|4184.86|4184.86|4171.9|4171.9|4195.39|4195.39|4167.93|4167.93|0
1658239200000|2022-07-19 14:00:00|4172.2|4172.2|4167.88|4167.88|4180.49|4180.49|4157.42|4157.42|0
1658242800000|2022-07-19 15:00:00|4167.26|4167.26|4165.21|4165.21|4170.57|4170.57|4164.5|4164.5|0
1658300400000|2022-07-20 07:00:00|4176.89|4176.89|4160.27|4160.27|4182.85|4182.85|4157.14|4157.14|0
1658304000000|2022-07-20 08:00:00|4159.34|4159.34|4150.94|4150.94|4166.68|4166.68|4150.17|4150.17|0
1658307600000|2022-07-20 09:00:00|4151.25|4151.25|4140.19|4140.19|4158.42|4158.42|4137.58|4137.58|0
1658311200000|2022-07-20 10:00:00|4140.81|4140.81|4138.5|4138.5|4149.7|4149.7|4130.42|4130.42|0
1658314800000|2022-07-20 11:00:00|4139.12|4139.12|4143.99|4143.99|4145.58|4145.58|4134|4134|0
1658318400000|2022-07-20 12:00:00|4146.16|4146.16|4142.81|4142.81|4150.09|4150.09|4132.21|4132.21|0
1658322000000|2022-07-20 13:00:00|4143.12|4143.12|4122.78|4122.78|4146.07|4146.07|4121.57|4121.57|0
1658325600000|2022-07-20 14:00:00|4122.7|4122.7|4113.2|4113.2|4130.57|4130.57|4108.1|4108.1|0
1658329200000|2022-07-20 15:00:00|4113.12|4113.12|4117.08|4117.08|4118.57|4118.57|4106.97|4106.97|0
1658386800000|2022-07-21 07:00:00|4089.36|4089.36|4097.95|4097.95|4105.45|4105.45|4079.89|4079.89|0
1658390400000|2022-07-21 08:00:00|4097.33|4097.33|4100.86|4100.86|4107.46|4107.46|4087.96|4087.96|0
1658394000000|2022-07-21 09:00:00|4100.89|4100.89|4091.11|4091.11|4101.5|4101.5|4083.52|4083.52|0
1658397600000|2022-07-21 10:00:00|4090.8|4090.8|4084.75|4084.75|4092.61|4092.61|4079.41|4079.41|0
1658401200000|2022-07-21 11:00:00|4084.13|4084.13|4090.17|4090.17|4094.05|4094.05|4082.89|4082.89|0
1658404800000|2022-07-21 12:00:00|4089.86|4089.86|4083.88|4083.88|4093.77|4093.77|4075.16|4075.16|0
1658408400000|2022-07-21 13:00:00|4084.19|4084.19|4105.89|4105.89|4108.86|4108.86|4074.81|4074.81|0
1658412000000|2022-07-21 14:00:00|4105.83|4105.83|4106.48|4106.48|4113.52|4113.52|4098.65|4098.65|0
1658415600000|2022-07-21 15:00:00|4106.17|4106.17|4102.87|4102.87|4110.72|4110.72|4101.48|4101.48|0
1658473200000|2022-07-22 07:00:00|4117.44|4117.44|4142.15|4142.15|4142.19|4142.19|4110.16|4110.16|0
1658476800000|2022-07-22 08:00:00|4141.84|4141.84|4132.47|4132.47|4153.63|4153.63|4131.84|4131.84|0
1658480400000|2022-07-22 09:00:00|4132.16|4132.16|4134.44|4134.44|4139.91|4139.91|4126.95|4126.95|0
1658484000000|2022-07-22 10:00:00|4134.53|4134.53|4136.17|4136.17|4145.32|4145.32|4134.4|4134.4|0
1658487600000|2022-07-22 11:00:00|4136.48|4136.48|4126.1|4126.1|4138.52|4138.52|4124.43|4124.43|0
1658491200000|2022-07-22 12:00:00|4125.48|4125.48|4120.38|4120.38|4127.96|4127.96|4118.1|4118.1|0
1658494800000|2022-07-22 13:00:00|4120.69|4120.69|4132.52|4132.52|4139.43|4139.43|4118.37|4118.37|0
1658498400000|2022-07-22 14:00:00|4132.83|4132.83|4130.18|4130.18|4134.67|4134.67|4120.42|4120.42|0
1658502000000|2022-07-22 15:00:00|4130.2|4130.2|4122.74|4122.74|4132.61|4132.61|4120.29|4120.29|0
1658732400000|2022-07-25 07:00:00|4139.82|4139.82|4116.87|4116.87|4143.05|4143.05|4115.71|4115.71|0
1658736000000|2022-07-25 08:00:00|4117.18|4117.18|4120.54|4120.54|4121.72|4121.72|4113.68|4113.68|0
1658739600000|2022-07-25 09:00:00|4120.85|4120.85|4128.81|4128.81|4132.34|4132.34|4120.85|4120.85|0
1658743200000|2022-07-25 10:00:00|4128.84|4128.84|4140.01|4140.01|4149.4|4149.4|4128.2|4128.2|0
1658746800000|2022-07-25 11:00:00|4139.7|4139.7|4141.81|4141.81|4141.97|4141.97|4132.88|4132.88|0
1658750400000|2022-07-25 12:00:00|4141.75|4141.75|4140.65|4140.65|4149.83|4149.83|4138.75|4138.75|0
1658754000000|2022-07-25 13:00:00|4140.59|4140.59|4133.79|4133.79|4146.48|4146.48|4129.67|4129.67|0
1658757600000|2022-07-25 14:00:00|4133.74|4133.74|4144.91|4144.91|4144.91|4144.91|4129.93|4129.93|0
1658761200000|2022-07-25 15:00:00|4144.29|4144.29|4144.61|4144.61|4144.75|4144.75|4138.26|4138.26|0
1658818800000|2022-07-26 07:00:00|4186.67|4186.67|4192.03|4192.03|4211.44|4211.44|4183.17|4183.17|0
1658822400000|2022-07-26 08:00:00|4191.41|4191.41|4208.84|4208.84|4221.47|4221.47|4190.51|4190.51|0
1658826000000|2022-07-26 09:00:00|4208.73|4208.73|4184.67|4184.67|4215.5|4215.5|4173.46|4173.46|0
1658829600000|2022-07-26 10:00:00|4184.64|4184.64|4204.84|4204.84|4206.25|4206.25|4179.03|4179.03|0
1658833200000|2022-07-26 11:00:00|4204.59|4204.59|4205.43|4205.43|4207.19|4207.19|4193.72|4193.72|0
1658836800000|2022-07-26 12:00:00|4205.51|4205.51|4201.83|4201.83|4213.18|4213.18|4198.79|4198.79|0
1658840400000|2022-07-26 13:00:00|4201.21|4201.21|4180.55|4180.55|4204.71|4204.71|4168.13|4168.13|0
1658844000000|2022-07-26 14:00:00|4180.58|4180.58|4176.22|4176.22|4185.03|4185.03|4168.87|4168.87|0
1658847600000|2022-07-26 15:00:00|4176.14|4176.14|4197.61|4197.61|4197.61|4197.61|4175.69|4175.69|0
1658905200000|2022-07-27 07:00:00|4282.18|4282.18|4251.42|4251.42|4290.92|4290.92|4249.37|4249.37|0
1658908800000|2022-07-27 08:00:00|4250.8|4250.8|4259.77|4259.77|4277.38|4277.38|4241.68|4241.68|0
1658912400000|2022-07-27 09:00:00|4260.7|4260.7|4266.77|4266.77|4274.79|4274.79|4254.16|4254.16|0
1658916000000|2022-07-27 10:00:00|4267.08|4267.08|4267.87|4267.87|4271.79|4271.79|4258.54|4258.54|0
1658919600000|2022-07-27 11:00:00|4268.01|4268.01|4254.36|4254.36|4268.63|4268.63|4250.48|4250.48|0
1658923200000|2022-07-27 12:00:00|4254.45|4254.45|4235.67|4235.67|4254.55|4254.55|4232.32|4232.32|0
1658926800000|2022-07-27 13:00:00|4236.28|4236.28|4230.98|4230.98|4253.38|4253.38|4228.28|4228.28|0
1658930400000|2022-07-27 14:00:00|4231.29|4231.29|4212.55|4212.55|4233.4|4233.4|4209.84|4209.84|0
1658934000000|2022-07-27 15:00:00|4212.63|4212.63|4218.55|4218.55|4220.89|4220.89|4208.02|4208.02|0
1658991600000|2022-07-28 07:00:00|4197.1|4197.1|4187.61|4187.61|4205.85|4205.85|4179.99|4179.99|0
1658995200000|2022-07-28 08:00:00|4188.23|4188.23|4183.17|4183.17|4194.75|4194.75|4178.07|4178.07|0
1658998800000|2022-07-28 09:00:00|4182.55|4182.55|4193.89|4193.89|4194.55|4194.55|4176.82|4176.82|0
1659002400000|2022-07-28 10:00:00|4194.51|4194.51|4186.66|4186.66|4204.08|4204.08|4186.61|4186.61|0
1659006000000|2022-07-28 11:00:00|4186.35|4186.35|4190.18|4190.18|4195.15|4195.15|4175.9|4175.9|0
1659009600000|2022-07-28 12:00:00|4190.49|4190.49|4191.27|4191.27|4199.97|4199.97|4181.71|4181.71|0
1659013200000|2022-07-28 13:00:00|4191.58|4191.58|4188.13|4188.13|4194.54|4194.54|4174.46|4174.46|0
1659016800000|2022-07-28 14:00:00|4188.16|4188.16|4193.44|4193.44|4203.04|4203.04|4179.01|4179.01|0
1659020400000|2022-07-28 15:00:00|4193.49|4193.49|4193.12|4193.12|4197.35|4197.35|4190.57|4190.57|0
1659078000000|2022-07-29 07:00:00|4210.95|4210.95|4214.95|4214.95|4225.67|4225.67|4210.33|4210.33|0
1659081600000|2022-07-29 08:00:00|4215.26|4215.26|4241.03|4241.03|4244.14|4244.14|4214.02|4214.02|0
1659085200000|2022-07-29 09:00:00|4241.21|4241.21|4225|4225|4244.05|4244.05|4224.04|4224.04|0
1659088800000|2022-07-29 10:00:00|4225.18|4225.18|4223.44|4223.44|4229.93|4229.93|4214.62|4214.62|0
1659092400000|2022-07-29 11:00:00|4222.82|4222.82|4228.09|4228.09|4228.52|4228.52|4212.76|4212.76|0
1659096000000|2022-07-29 12:00:00|4228.71|4228.71|4242.41|4242.41|4243.88|4243.88|4226.73|4226.73|0
1659099600000|2022-07-29 13:00:00|4242.72|4242.72|4248.71|4248.71|4253.5|4253.5|4239.54|4239.54|0
1659103200000|2022-07-29 14:00:00|4248.41|4248.41|4245.82|4245.82|4253.82|4253.82|4242.9|4242.9|0
1659106800000|2022-07-29 15:00:00|4245.78|4245.78|4257.07|4257.07|4257.52|4257.52|4242.3|4242.3|0
1659337200000|2022-08-01 07:00:00|4248.3|4248.3|4243.17|4243.17|4248.59|4248.59|4232.55|4232.55|0
1659340800000|2022-08-01 08:00:00|4242.24|4242.24|4236.78|4236.78|4247.23|4247.23|4236.09|4236.09|0
1659344400000|2022-08-01 09:00:00|4235.85|4235.85|4245.9|4245.9|4245.9|4245.9|4234.31|4234.31|0
1659348000000|2022-08-01 10:00:00|4245.96|4245.96|4250.8|4250.8|4254.93|4254.93|4240.99|4240.99|0
1659351600000|2022-08-01 11:00:00|4250.62|4250.62|4249.69|4249.69|4254.18|4254.18|4246.43|4246.43|0
1659355200000|2022-08-01 12:00:00|4250|4250|4246.01|4246.01|4251.48|4251.48|4243.23|4243.23|0
1659358800000|2022-08-01 13:00:00|4246.04|4246.04|4255.7|4255.7|4264.07|4264.07|4245.91|4245.91|0
1659362400000|2022-08-01 14:00:00|4255.22|4255.22|4275.93|4275.93|4277.6|4277.6|4249.38|4249.38|0
1659366000000|2022-08-01 15:00:00|4275.96|4275.96|4269.1|4269.1|4277.07|4277.07|4264.59|4264.59|0
1659423600000|2022-08-02 07:00:00|4270.69|4270.69|4267.46|4267.46|4272.91|4272.91|4260.57|4260.57|0
1659427200000|2022-08-02 08:00:00|4266.85|4266.85|4276.9|4276.9|4276.98|4276.98|4261.43|4261.43|0
1659430800000|2022-08-02 09:00:00|4276.96|4276.96|4267.82|4267.82|4277.53|4277.53|4264.99|4264.99|0
1659434400000|2022-08-02 10:00:00|4268.13|4268.13|4276.69|4276.69|4280.11|4280.11|4267.32|4267.32|0
1659438000000|2022-08-02 11:00:00|4276.38|4276.38|4277.33|4277.33|4279.27|4279.27|4272.71|4272.71|0
1659441600000|2022-08-02 12:00:00|4277.63|4277.63|4286.64|4286.64|4288.82|4288.82|4277.19|4277.19|0
1659445200000|2022-08-02 13:00:00|4286.33|4286.33|4286.5|4286.5|4293.1|4293.1|4281.85|4281.85|0
1659448800000|2022-08-02 14:00:00|4286.2|4286.2|4279.03|4279.03|4290.12|4290.12|4275.54|4275.54|0
1659452400000|2022-08-02 15:00:00|4278.85|4278.85|4281.24|4281.24|4282.63|4282.63|4276.09|4276.09|0
1659510000000|2022-08-03 07:00:00|4248.39|4248.39|4243.95|4243.95|4255.17|4255.17|4243.95|4243.95|0
1659513600000|2022-08-03 08:00:00|4244.06|4244.06|4247.11|4247.11|4249.93|4249.93|4237.37|4237.37|0
1659517200000|2022-08-03 09:00:00|4247.42|4247.42|4264.39|4264.39|4266.4|4266.4|4245.64|4245.64|0
1659520800000|2022-08-03 10:00:00|4264.14|4264.14|4262.04|4262.04|4265.27|4265.27|4252.39|4252.39|0
1659524400000|2022-08-03 11:00:00|4262.08|4262.08|4249.57|4249.57|4262.99|4262.99|4249.38|4249.38|0
1659528000000|2022-08-03 12:00:00|4250.18|4250.18|4262.81|4262.81|4264.38|4264.38|4247.69|4247.69|0
1659531600000|2022-08-03 13:00:00|4263.12|4263.12|4271.77|4271.77|4278.09|4278.09|4261.95|4261.95|0
1659535200000|2022-08-03 14:00:00|4272.08|4272.08|4299.03|4299.03|4299.03|4299.03|4270.28|4270.28|0
1659538800000|2022-08-03 15:00:00|4298.85|4298.85|4302.13|4302.13|4305.81|4305.81|4298.36|4298.36|0
1659596400000|2022-08-04 07:00:00|4262.78|4262.78|4260.81|4260.81|4268.87|4268.87|4255.11|4255.11|0
1659600000000|2022-08-04 08:00:00|4260.87|4260.87|4249.42|4249.42|4261.03|4261.03|4240.66|4240.66|0
1659603600000|2022-08-04 09:00:00|4249.5|4249.5|4259.17|4259.17|4261.35|4261.35|4248.6|4248.6|0
1659607200000|2022-08-04 10:00:00|4258.56|4258.56|4273.02|4273.02|4273.02|4273.02|4258.01|4258.01|0
1659610800000|2022-08-04 11:00:00|4275.58|4275.58|4296.5|4296.5|4302.02|4302.02|4267.06|4267.06|0
1659614400000|2022-08-04 12:00:00|4295.88|4295.88|4282.03|4282.03|4298.09|4298.09|4281.85|4281.85|0
1659618000000|2022-08-04 13:00:00|4282.06|4282.06|4289.14|4289.14|4297.05|4297.05|4279.38|4279.38|0
1659621600000|2022-08-04 14:00:00|4288.52|4288.52|4271.97|4271.97|4291.11|4291.11|4265.67|4265.67|0
1659625200000|2022-08-04 15:00:00|4271.35|4271.35|4276.1|4276.1|4276.1|4276.1|4266.76|4266.76|0
1659682800000|2022-08-05 07:00:00|4266.49|4266.49|4258.77|4258.77|4266.49|4266.49|4253.58|4253.58|0
1659686400000|2022-08-05 08:00:00|4258.66|4258.66|4268.48|4268.48|4275.73|4275.73|4258.38|4258.38|0
1659690000000|2022-08-05 09:00:00|4268.51|4268.51|4269.05|4269.05|4272.81|4272.81|4266.39|4266.39|0
1659693600000|2022-08-05 10:00:00|4269.25|4269.25|4273.24|4273.24|4278.91|4278.91|4265.71|4265.71|0
1659697200000|2022-08-05 11:00:00|4273.55|4273.55|4267.81|4267.81|4273.83|4273.83|4267.42|4267.42|0
1659700800000|2022-08-05 12:00:00|4267.99|4267.99|4261.51|4261.51|4268.33|4268.33|4253.47|4253.47|0
1659704400000|2022-08-05 13:00:00|4261.47|4261.47|4245.86|4245.86|4266.81|4266.81|4243.85|4243.85|0
1659708000000|2022-08-05 14:00:00|4245.25|4245.25|4231.86|4231.86|4245.25|4245.25|4229.76|4229.76|0
1659711600000|2022-08-05 15:00:00|4231.75|4231.75|4233.22|4233.22|4236.26|4236.26|4230.35|4230.35|0
1659942000000|2022-08-08 07:00:00|4225.34|4225.34|4244.38|4244.38|4249.68|4249.68|4219.34|4219.34|0
1659945600000|2022-08-08 08:00:00|4244.07|4244.07|4245.82|4245.82|4259.9|4259.9|4244.07|4244.07|0
1659949200000|2022-08-08 09:00:00|4245.2|4245.2|4247.72|4247.72|4251.77|4251.77|4242.57|4242.57|0
1659952800000|2022-08-08 10:00:00|4247.1|4247.1|4253.57|4253.57|4258.4|4258.4|4246.82|4246.82|0
1659956400000|2022-08-08 11:00:00|4253.26|4253.26|4259.14|4259.14|4259.14|4259.14|4249.37|4249.37|0
1659960000000|2022-08-08 12:00:00|4258.83|4258.83|4258.3|4258.3|4264.51|4264.51|4254.39|4254.39|0
1659963600000|2022-08-08 13:00:00|4258.34|4258.34|4272.11|4272.11|4272.11|4272.11|4257.89|4257.89|0
1659967200000|2022-08-08 14:00:00|4271.8|4271.8|4272.97|4272.97|4277.97|4277.97|4263.97|4263.97|0
1659970800000|2022-08-08 15:00:00|4273.28|4273.28|4266.2|4266.2|4274.49|4274.49|4261.9|4261.9|0
1660028400000|2022-08-09 07:00:00|4258.38|4258.38|4261.2|4261.2|4261.2|4261.2|4250.41|4250.41|0
1660032000000|2022-08-09 08:00:00|4261.39|4261.39|4251|4251|4261.39|4261.39|4248.86|4248.86|0
1660035600000|2022-08-09 09:00:00|4250.97|4250.97|4238.03|4238.03|4251.51|4251.51|4237.33|4237.33|0
1660039200000|2022-08-09 10:00:00|4237.72|4237.72|4239.32|4239.32|4247.43|4247.43|4237.72|4237.72|0
1660042800000|2022-08-09 11:00:00|4239.01|4239.01|4245.17|4245.17|4245.75|4245.75|4237.51|4237.51|0
1660046400000|2022-08-09 12:00:00|4245.2|4245.2|4244.7|4244.7|4245.48|4245.48|4239.94|4239.94|0
1660050000000|2022-08-09 13:00:00|4245.01|4245.01|4244.76|4244.76|4247.32|4247.32|4239.1|4239.1|0
1660053600000|2022-08-09 14:00:00|4244.73|4244.73|4247.59|4247.59|4248.62|4248.62|4241.74|4241.74|0
1660057200000|2022-08-09 15:00:00|4247.65|4247.65|4250.63|4250.63|4254.75|4254.75|4247.2|4247.2|0
1660114800000|2022-08-10 07:00:00|4239.84|4239.84|4221.05|4221.05|4240.15|4240.15|4221.05|4221.05|0
1660118400000|2022-08-10 08:00:00|4220.91|4220.91|4209.68|4209.68|4221.12|4221.12|4205.75|4205.75|0
1660122000000|2022-08-10 09:00:00|4209.86|4209.86|4221.5|4221.5|4222.56|4222.56|4209.86|4209.86|0
1660125600000|2022-08-10 10:00:00|4221.42|4221.42|4227.92|4227.92|4230.53|4230.53|4219.85|4219.85|0
1660129200000|2022-08-10 11:00:00|4227.89|4227.89|4229.46|4229.46|4232.88|4232.88|4227.6|4227.6|0
1660132800000|2022-08-10 12:00:00|4229.57|4229.57|4224.57|4224.57|4234.8|4234.8|4219.06|4219.06|0
1660136400000|2022-08-10 13:00:00|4224.49|4224.49|4236.77|4236.77|4241.85|4241.85|4219.53|4219.53|0
1660140000000|2022-08-10 14:00:00|4237.08|4237.08|4229.31|4229.31|4240.15|4240.15|4226.43|4226.43|0
1660143600000|2022-08-10 15:00:00|4229.37|4229.37|4237.81|4237.81|4240.67|4240.67|4224.32|4224.32|0
1660201200000|2022-08-11 07:00:00|4221.17|4221.17|4224.82|4224.82|4227.1|4227.1|4215.87|4215.87|0
1660204800000|2022-08-11 08:00:00|4225.75|4225.75|4216.93|4216.93|4226.94|4226.94|4215.38|4215.38|0
1660208400000|2022-08-11 09:00:00|4216.88|4216.88|4209.55|4209.55|4217.84|4217.84|4205.29|4205.29|0
1660212000000|2022-08-11 10:00:00|4209.24|4209.24|4223.07|4223.07|4224.65|4224.65|4206.71|4206.71|0
1660215600000|2022-08-11 11:00:00|4222.46|4222.46|4211.25|4211.25|4222.68|4222.68|4211.25|4211.25|0
1660219200000|2022-08-11 12:00:00|4211.19|4211.19|4196.05|4196.05|4211.98|4211.98|4193.26|4193.26|0
1660222800000|2022-08-11 13:00:00|4196.14|4196.14|4187.12|4187.12|4197.94|4197.94|4182.06|4182.06|0
1660226400000|2022-08-11 14:00:00|4186.5|4186.5|4200.12|4200.12|4203.41|4203.41|4181.39|4181.39|0
1660230000000|2022-08-11 15:00:00|4199.81|4199.81|4200.47|4200.47|4203.57|4203.57|4197.36|4197.36|0
1660287600000|2022-08-12 07:00:00|4196.95|4196.95|4190.09|4190.09|4201.79|4201.79|4182.59|4182.59|0
1660291200000|2022-08-12 08:00:00|4190.4|4190.4|4196.25|4196.25|4197.83|4197.83|4187.91|4187.91|0
1660294800000|2022-08-12 09:00:00|4196.56|4196.56|4185.18|4185.18|4196.56|4196.56|4184.92|4184.92|0
1660298400000|2022-08-12 10:00:00|4185.49|4185.49|4186.27|4186.27|4189.24|4189.24|4179.77|4179.77|0
1660302000000|2022-08-12 11:00:00|4186.58|4186.58|4183.33|4183.33|4186.58|4186.58|4179.58|4179.58|0
1660305600000|2022-08-12 12:00:00|4183.64|4183.64|4179.32|4179.32|4183.64|4183.64|4171.9|4171.9|0
1660309200000|2022-08-12 13:00:00|4179.45|4179.45|4171.75|4171.75|4184.14|4184.14|4171.13|4171.13|0
1660312800000|2022-08-12 14:00:00|4170.59|4170.59|4172.29|4172.29|4179.52|4179.52|4169.27|4169.27|0
1660316400000|2022-08-12 15:00:00|4171.98|4171.98|4187.22|4187.22|4187.92|4187.92|4171.95|4171.95|0
1660546800000|2022-08-15 07:00:00|4183.91|4183.91|4195.13|4195.13|4202.26|4202.26|4183.52|4183.52|0
1660550400000|2022-08-15 08:00:00|4195.31|4195.31|4199.96|4199.96|4205.77|4205.77|4193.3|4193.3|0
1660554000000|2022-08-15 09:00:00|4199.35|4199.35|4196.12|4196.12|4202.82|4202.82|4196.12|4196.12|0
1660557600000|2022-08-15 10:00:00|4197.04|4197.04|4192.91|4192.91|4200.2|4200.2|4192.29|4192.29|0
1660561200000|2022-08-15 11:00:00|4192.81|4192.81|4202.39|4202.39|4203.89|4203.89|4191.39|4191.39|0
1660564800000|2022-08-15 12:00:00|4202.09|4202.09|4203.42|4203.42|4203.73|4203.73|4195|4195|0
1660568400000|2022-08-15 13:00:00|4203.11|4203.11|4218.23|4218.23|4218.82|4218.82|4202.5|4202.5|0
1660572000000|2022-08-15 14:00:00|4217.62|4217.62|4222.73|4222.73|4228.28|4228.28|4217.62|4217.62|0
1660575600000|2022-08-15 15:00:00|4222.55|4222.55|4217.86|4217.86|4225.19|4225.19|4217.51|4217.51|0
1660633200000|2022-08-16 07:00:00|4233.27|4233.27|4216.46|4216.46|4235.58|4235.58|4214.63|4214.63|0
1660636800000|2022-08-16 08:00:00|4216.15|4216.15|4216.24|4216.24|4219.51|4219.51|4206.62|4206.62|0
1660640400000|2022-08-16 09:00:00|4215.93|4215.93|4206.29|4206.29|4217.66|4217.66|4202.56|4202.56|0
1660644000000|2022-08-16 10:00:00|4206.6|4206.6|4209.54|4209.54|4209.85|4209.85|4199.97|4199.97|0
1660647600000|2022-08-16 11:00:00|4209.48|4209.48|4214.23|4214.23|4216.22|4216.22|4206.96|4206.96|0
1660651200000|2022-08-16 12:00:00|4213.92|4213.92|4196.99|4196.99|4213.92|4213.92|4195.5|4195.5|0
1660654800000|2022-08-16 13:00:00|4196.68|4196.68|4208.85|4208.85|4209.35|4209.35|4194.69|4194.69|0
1660658400000|2022-08-16 14:00:00|4208.54|4208.54|4210.62|4210.62|4210.85|4210.85|4198.88|4198.88|0
1660662000000|2022-08-16 15:00:00|4210.65|4210.65|4210.01|4210.01|4215.32|4215.32|4209.28|4209.28|0
1660719600000|2022-08-17 07:00:00|4218.81|4218.81|4227.56|4227.56|4232.14|4232.14|4214.68|4214.68|0
1660723200000|2022-08-17 08:00:00|4229.11|4229.11|4211.69|4211.69|4229.12|4229.12|4209.57|4209.57|0
1660726800000|2022-08-17 09:00:00|4211.65|4211.65|4220.93|4220.93|4220.93|4220.93|4210.79|4210.79|0
1660730400000|2022-08-17 10:00:00|4220.31|4220.31|4225.63|4225.63|4226.12|4226.12|4217.58|4217.58|0
1660734000000|2022-08-17 11:00:00|4225.32|4225.32|4223.85|4223.85|4227.17|4227.17|4219.51|4219.51|0
1660737600000|2022-08-17 12:00:00|4223.99|4223.99|4226.79|4226.79|4227.41|4227.41|4219.23|4219.23|0
1660741200000|2022-08-17 13:00:00|4226.49|4226.49|4230.61|4230.61|4235.3|4235.3|4222.86|4222.86|0
1660744800000|2022-08-17 14:00:00|4230.66|4230.66|4223.31|4223.31|4234.52|4234.52|4222.11|4222.11|0
1660748400000|2022-08-17 15:00:00|4223.62|4223.62|4230.62|4230.62|4232.08|4232.08|4222.81|4222.81|0
1660806000000|2022-08-18 07:00:00|4231.52|4231.52|4214.74|4214.74|4235.02|4235.02|4209.47|4209.47|0
1660809600000|2022-08-18 08:00:00|4214.43|4214.43|4200.1|4200.1|4216.12|4216.12|4197.74|4197.74|0
1660813200000|2022-08-18 09:00:00|4200.72|4200.72|4207.25|4207.25|4210.06|4210.06|4198.58|4198.58|0
1660816800000|2022-08-18 10:00:00|4208.18|4208.18|4204.36|4204.36|4209.95|4209.95|4203.68|4203.68|0
1660820400000|2022-08-18 11:00:00|4204.25|4204.25|4210.31|4210.31|4211.74|4211.74|4203.04|4203.04|0
1660824000000|2022-08-18 12:00:00|4210.13|4210.13|4217.66|4217.66|4219.12|4219.12|4210.13|4210.13|0
1660827600000|2022-08-18 13:00:00|4217.97|4217.97|4206.81|4206.81|4217.97|4217.97|4200.3|4200.3|0
1660831200000|2022-08-18 14:00:00|4207.12|4207.12|4206.86|4206.86|4215.14|4215.14|4202.36|4202.36|0
1660834800000|2022-08-18 15:00:00|4206.24|4206.24|4213.44|4213.44|4216.53|4216.53|4206.24|4206.24|0
1660892400000|2022-08-19 07:00:00|4224.92|4224.92|4233.24|4233.24|4247.26|4247.26|4221.45|4221.45|0
1660896000000|2022-08-19 08:00:00|4233.06|4233.06|4236.84|4236.84|4241.37|4241.37|4227.36|4227.36|0
1660899600000|2022-08-19 09:00:00|4236.92|4236.92|4245.33|4245.33|4257.18|4257.18|4234.29|4234.29|0
1660903200000|2022-08-19 10:00:00|4245.44|4245.44|4243.05|4243.05|4253.35|4253.35|4241.55|4241.55|0
1660906800000|2022-08-19 11:00:00|4242.87|4242.87|4261.43|4261.43|4264.37|4264.37|4242.82|4242.82|0
1660910400000|2022-08-19 12:00:00|4261.12|4261.12|4258.67|4258.67|4265.43|4265.43|4254.85|4254.85|0
1660914000000|2022-08-19 13:00:00|4258.53|4258.53|4272.72|4272.72|4275.01|4275.01|4257.42|4257.42|0
1660917600000|2022-08-19 14:00:00|4272.41|4272.41|4270.98|4270.98|4276.36|4276.36|4267.5|4267.5|0
1660921200000|2022-08-19 15:00:00|4270.67|4270.67|4274.96|4274.96|4278.41|4278.41|4268.76|4268.76|0
1661151600000|2022-08-22 07:00:00|4267.87|4267.87|4252.31|4252.31|4275.49|4275.49|4252|4252|0
1661155200000|2022-08-22 08:00:00|4252|4252|4254.34|4254.34|4263.6|4263.6|4247.74|4247.74|0
1661158800000|2022-08-22 09:00:00|4253.73|4253.73|4260.96|4260.96|4263.29|4263.29|4249.2|4249.2|0
1661162400000|2022-08-22 10:00:00|4260.66|4260.66|4262.39|4262.39|4267.43|4267.43|4257.71|4257.71|0
1661166000000|2022-08-22 11:00:00|4262.34|4262.34|4265.09|4265.09|4275.11|4275.11|4262.23|4262.23|0
1661169600000|2022-08-22 12:00:00|4264.99|4264.99|4264.54|4264.54|4270.51|4270.51|4261.93|4261.93|0
1661173200000|2022-08-22 13:00:00|4264.23|4264.23|4284.2|4284.2|4284.89|4284.89|4259.86|4259.86|0
1661176800000|2022-08-22 14:00:00|4284.81|4284.81|4278.18|4278.18|4294.96|4294.96|4276.06|4276.06|0
1661180400000|2022-08-22 15:00:00|4277.63|4277.63|4272.15|4272.15|4282.13|4282.13|4269.62|4269.62|0
1661238000000|2022-08-23 07:00:00|4251.4|4251.4|4248.76|4248.76|4252.61|4252.61|4232.48|4232.48|0
1661241600000|2022-08-23 08:00:00|4248.83|4248.83|4240.3|4240.3|4257.8|4257.8|4240.3|4240.3|0
1661245200000|2022-08-23 09:00:00|4240.61|4240.61|4231.65|4231.65|4244.11|4244.11|4223.01|4223.01|0
1661248800000|2022-08-23 10:00:00|4231.6|4231.6|4222.56|4222.56|4235.28|4235.28|4220.08|4220.08|0
1661252400000|2022-08-23 11:00:00|4222.87|4222.87|4218.16|4218.16|4224.24|4224.24|4210.56|4210.56|0
1661256000000|2022-08-23 12:00:00|4218.1|4218.1|4212.2|4212.2|4224.73|4224.73|4211.89|4211.89|0
1661259600000|2022-08-23 13:00:00|4212.51|4212.51|4195.77|4195.77|4214.09|4214.09|4194.8|4194.8|0
1661263200000|2022-08-23 14:00:00|4195.86|4195.86|4193.95|4193.95|4206.93|4206.93|4192.31|4192.31|0
1661266800000|2022-08-23 15:00:00|4193.99|4193.99|4198.95|4198.95|4206.05|4206.05|4193.99|4193.99|0
1661324400000|2022-08-24 07:00:00|4205.03|4205.03|4187.62|4187.62|4210.54|4210.54|4186.38|4186.38|0
1661328000000|2022-08-24 08:00:00|4187|4187|4223.5|4223.5|4224.31|4224.31|4183.89|4183.89|0
1661331600000|2022-08-24 09:00:00|4223.63|4223.63|4216.86|4216.86|4228.32|4228.32|4210.44|4210.44|0
1661335200000|2022-08-24 10:00:00|4217.04|4217.04|4212.18|4212.18|4226.19|4226.19|4209.39|4209.39|0
1661338800000|2022-08-24 11:00:00|4211.87|4211.87|4216.78|4216.78|4220.84|4220.84|4206.55|4206.55|0
1661342400000|2022-08-24 12:00:00|4216.47|4216.47|4210.48|4210.48|4220.58|4220.58|4209.21|4209.21|0
1661346000000|2022-08-24 13:00:00|4211.72|4211.72|4218.41|4218.41|4225.53|4225.53|4209.69|4209.69|0
1661349600000|2022-08-24 14:00:00|4218.22|4218.22|4222.34|4222.34|4223.74|4223.74|4215.47|4215.47|0
1661353200000|2022-08-24 15:00:00|4222.65|4222.65|4229.59|4229.59|4230.63|4230.63|4221.25|4221.25|0
1661410800000|2022-08-25 07:00:00|4208.45|4208.45|4234.13|4234.13|4236.34|4236.34|4208.45|4208.45|0
1661414400000|2022-08-25 08:00:00|4233.82|4233.82|4226.9|4226.9|4233.82|4233.82|4225.97|4225.97|0
1661418000000|2022-08-25 09:00:00|4226.78|4226.78|4205.68|4205.68|4228.95|4228.95|4205|4205|0
1661421600000|2022-08-25 10:00:00|4205.99|4205.99|4196.24|4196.24|4205.99|4205.99|4195.74|4195.74|0
1661425200000|2022-08-25 11:00:00|4195.93|4195.93|4194.05|4194.05|4206.51|4206.51|4193.79|4193.79|0
1661428800000|2022-08-25 12:00:00|4193.94|4193.94|4186.41|4186.41|4198.37|4198.37|4185.16|4185.16|0
1661432400000|2022-08-25 13:00:00|4186.72|4186.72|4186.56|4186.56|4195.71|4195.71|4173.6|4173.6|0
1661436000000|2022-08-25 14:00:00|4186.87|4186.87|4192.64|4192.64|4194.68|4194.68|4182.34|4182.34|0
1661439600000|2022-08-25 15:00:00|4193.26|4193.26|4192.14|4192.14|4198.44|4198.44|4190.34|4190.34|0
1661497200000|2022-08-26 07:00:00|4211.84|4211.84|4183.99|4183.99|4215.13|4215.13|4183.37|4183.37|0
1661500800000|2022-08-26 08:00:00|4183.72|4183.72|4175.08|4175.08|4186.45|4186.45|4173.26|4173.26|0
1661504400000|2022-08-26 09:00:00|4174.47|4174.47|4174.58|4174.58|4174.81|4174.81|4163.63|4163.63|0
1661508000000|2022-08-26 10:00:00|4174.64|4174.64|4163.23|4163.23|4178.39|4178.39|4160.76|4160.76|0
1661511600000|2022-08-26 11:00:00|4163.28|4163.28|4170.49|4170.49|4170.67|4170.67|4161.62|4161.62|0
1661515200000|2022-08-26 12:00:00|4170.53|4170.53|4176.61|4176.61|4181.31|4181.31|4168.94|4168.94|0
1661518800000|2022-08-26 13:00:00|4176.58|4176.58|4159.34|4159.34|4177.91|4177.91|4154.07|4154.07|0
1661522400000|2022-08-26 14:00:00|4159.95|4159.95|4154.39|4154.39|4173.29|4173.29|4146.67|4146.67|0
1661526000000|2022-08-26 15:00:00|4154.08|4154.08|4151.98|4151.98|4159.9|4159.9|4148.93|4148.93|0
1661842800000|2022-08-30 07:00:00|4171.88|4171.88|4194.68|4194.68|4203.61|4203.61|4170.02|4170.02|0
1661846400000|2022-08-30 08:00:00|4195.3|4195.3|4186.79|4186.79|4201.97|4201.97|4181.81|4181.81|0
1661850000000|2022-08-30 09:00:00|4187.1|4187.1|4185.45|4185.45|4194.2|4194.2|4182.19|4182.19|0
1661853600000|2022-08-30 10:00:00|4185.76|4185.76|4187.28|4187.28|4201.07|4201.07|4185.76|4185.76|0
1661857200000|2022-08-30 11:00:00|4187.9|4187.9|4181.37|4181.37|4193.62|4193.62|4181.37|4181.37|0
1661860800000|2022-08-30 12:00:00|4181.68|4181.68|4167.69|4167.69|4189.23|4189.23|4167.69|4167.69|0
1661864400000|2022-08-30 13:00:00|4167.61|4167.61|4175.37|4175.37|4180.84|4180.84|4165.28|4165.28|0
1661868000000|2022-08-30 14:00:00|4175.06|4175.06|4161.41|4161.41|4179.58|4179.58|4155.18|4155.18|0
1661871600000|2022-08-30 15:00:00|4161.43|4161.43|4155.73|4155.73|4165.07|4165.07|4154.34|4154.34|0
1661929200000|2022-08-31 07:00:00|4143.04|4143.04|4122.34|4122.34|4148.12|4148.12|4120.6|4120.6|0
1661932800000|2022-08-31 08:00:00|4121.79|4121.79|4127.93|4127.93|4131.34|4131.34|4117.86|4117.86|0
1661936400000|2022-08-31 09:00:00|4127.27|4127.27|4118.86|4118.86|4132.57|4132.57|4109.83|4109.83|0
1661940000000|2022-08-31 10:00:00|4119.17|4119.17|4137.28|4137.28|4143.71|4143.71|4117.9|4117.9|0
1661943600000|2022-08-31 11:00:00|4137.24|4137.24|4152.57|4152.57|4153.3|4153.3|4137.24|4137.24|0
1661947200000|2022-08-31 12:00:00|4152.62|4152.62|4155.66|4155.66|4158.41|4158.41|4148.17|4148.17|0
1661950800000|2022-08-31 13:00:00|4155.29|4155.29|4168.39|4168.39|4170.58|4170.58|4154.94|4154.94|0
1661954400000|2022-08-31 14:00:00|4168.47|4168.47|4166.05|4166.05|4172.25|4172.25|4159.26|4159.26|0
1661958000000|2022-08-31 15:00:00|4165.76|4165.76|4158.97|4158.97|4166.19|4166.19|4156.14|4156.14|0
1662015600000|2022-09-01 07:00:00|4089.98|4089.98|4071.86|4071.86|4090.51|4090.51|4053.39|4053.39|0
1662019200000|2022-09-01 08:00:00|4072.48|4072.48|4078.14|4078.14|4089.83|4089.83|4072.48|4072.48|0
1662022800000|2022-09-01 09:00:00|4078.45|4078.45|4067.29|4067.29|4083.27|4083.27|4066.03|4066.03|0
1662026400000|2022-09-01 10:00:00|4066.98|4066.98|4078.97|4078.97|4083.67|4083.67|4066.12|4066.12|0
1662030000000|2022-09-01 11:00:00|4078.66|4078.66|4078.98|4078.98|4084.78|4084.78|4071.49|4071.49|0
1662033600000|2022-09-01 12:00:00|4078.67|4078.67|4070.63|4070.63|4081.89|4081.89|4066.23|4066.23|0
1662037200000|2022-09-01 13:00:00|4070.33|4070.33|4069.61|4069.61|4073.1|4073.1|4053.9|4053.9|0
1662040800000|2022-09-01 14:00:00|4069.5|4069.5|4043.08|4043.08|4072.34|4072.34|4041.09|4041.09|0
1662044400000|2022-09-01 15:00:00|4042.47|4042.47|4048.35|4048.35|4054.31|4054.31|4037.79|4037.79|0
1662102000000|2022-09-02 07:00:00|4077.05|4077.05|4079.46|4079.46|4081.18|4081.18|4066.27|4066.27|0
1662105600000|2022-09-02 08:00:00|4079.77|4079.77|4082.1|4082.1|4085.68|4085.68|4070.72|4070.72|0
1662109200000|2022-09-02 09:00:00|4082.41|4082.41|4078.98|4078.98|4085.74|4085.74|4070.27|4070.27|0
1662112800000|2022-09-02 10:00:00|4079.02|4079.02|4082.08|4082.08|4083.87|4083.87|4070.63|4070.63|0
1662116400000|2022-09-02 11:00:00|4080.85|4080.85|4079.45|4079.45|4082.04|4082.04|4074.79|4074.79|0
1662120000000|2022-09-02 12:00:00|4079.5|4079.5|4095.5|4095.5|4098.14|4098.14|4077.8|4077.8|0
1662123600000|2022-09-02 13:00:00|4095.58|4095.58|4093.28|4093.28|4098.9|4098.9|4088.1|4088.1|0
1662127200000|2022-09-02 14:00:00|4093.59|4093.59|4092.57|4092.57|4099.49|4099.49|4089.94|4089.94|0
1662130800000|2022-09-02 15:00:00|4092.59|4092.59|4095.24|4095.24|4099.1|4099.1|4092.39|4092.39|0
1662361200000|2022-09-05 07:00:00|4044.16|4044.16|4056.14|4056.14|4063.58|4063.58|4044.16|4044.16|0
1662364800000|2022-09-05 08:00:00|4056.45|4056.45|4052.54|4052.54|4060.75|4060.75|4041.54|4041.54|0
1662368400000|2022-09-05 09:00:00|4052.85|4052.85|4058.41|4058.41|4069.21|4069.21|4042.85|4042.85|0
1662372000000|2022-09-05 10:00:00|4058.11|4058.11|4053.17|4053.17|4059.17|4059.17|4051.76|4051.76|0
1662375600000|2022-09-05 11:00:00|4053.05|4053.05|4057.7|4057.7|4060.22|4060.22|4052.43|4052.43|0
1662379200000|2022-09-05 12:00:00|4057.69|4057.69|4076.7|4076.7|4076.95|4076.95|4057.52|4057.52|0
1662382800000|2022-09-05 13:00:00|4076.88|4076.88|4076.83|4076.83|4084.32|4084.32|4074.15|4074.15|0
1662386400000|2022-09-05 14:00:00|4077.14|4077.14|4081.85|4081.85|4083.4|4083.4|4072.87|4072.87|0
1662390000000|2022-09-05 15:00:00|4082.16|4082.16|4088.35|4088.35|4088.47|4088.47|4080.87|4080.87|0
1662447600000|2022-09-06 07:00:00|4085.66|4085.66|4119.14|4119.14|4122.18|4122.18|4085.66|4085.66|0
1662451200000|2022-09-06 08:00:00|4119.03|4119.03|4135.14|4135.14|4139.74|4139.74|4114.95|4114.95|0
1662454800000|2022-09-06 09:00:00|4135.11|4135.11|4134.19|4134.19|4137.81|4137.81|4130.22|4130.22|0
1662458400000|2022-09-06 10:00:00|4133.89|4133.89|4128.18|4128.18|4135.11|4135.11|4127.17|4127.17|0
1662462000000|2022-09-06 11:00:00|4128.21|4128.21|4118.88|4118.88|4128.59|4128.59|4116.14|4116.14|0
1662465600000|2022-09-06 12:00:00|4118.71|4118.71|4135.52|4135.52|4138.83|4138.83|4118.01|4118.01|0
1662469200000|2022-09-06 13:00:00|4135.21|4135.21|4135.56|4135.56|4140.04|4140.04|4127.66|4127.66|0
1662472800000|2022-09-06 14:00:00|4134.63|4134.63|4150.48|4150.48|4156.1|4156.1|4121.72|4121.72|0
1662476400000|2022-09-06 15:00:00|4150.79|4150.79|4136.05|4136.05|4152.64|4152.64|4135.74|4135.74|0
1662534000000|2022-09-07 07:00:00|4123.57|4123.57|4136.1|4136.1|4138.29|4138.29|4109.29|4109.29|0
1662537600000|2022-09-07 08:00:00|4136.05|4136.05|4136.9|4136.9|4137.91|4137.91|4126.61|4126.61|0
1662541200000|2022-09-07 09:00:00|4136.28|4136.28|4132.3|4132.3|4136.28|4136.28|4123.52|4123.52|0
1662544800000|2022-09-07 10:00:00|4132.11|4132.11|4128.75|4128.75|4133.84|4133.84|4119.5|4119.5|0
1662548400000|2022-09-07 11:00:00|4128.71|4128.71|4133.18|4133.18|4135.07|4135.07|4127.06|4127.06|0
1662552000000|2022-09-07 12:00:00|4133.49|4133.49|4122.87|4122.87|4133.68|4133.68|4118.4|4118.4|0
1662555600000|2022-09-07 13:00:00|4122.56|4122.56|4136.42|4136.42|4141.21|4141.21|4120.32|4120.32|0
1662559200000|2022-09-07 14:00:00|4136.34|4136.34|4134.97|4134.97|4142.81|4142.81|4130|4130|0
1662562800000|2022-09-07 15:00:00|4134.88|4134.88|4134.48|4134.48|4142.31|4142.31|4133.6|4133.6|0
1662620400000|2022-09-08 07:00:00|4134.15|4134.15|4153.77|4153.77|4153.77|4153.77|4133.6|4133.6|0
1662624000000|2022-09-08 08:00:00|4153.46|4153.46|4152.56|4152.56|4153.77|4153.77|4143.14|4143.14|0
1662627600000|2022-09-08 09:00:00|4152.87|4152.87|4149.55|4149.55|4159.18|4159.18|4147.54|4147.54|0
1662631200000|2022-09-08 10:00:00|4149.5|4149.5|4125.61|4125.61|4152.32|4152.32|4122.83|4122.83|0
1662634800000|2022-09-08 11:00:00|4126.93|4126.93|4110.24|4110.24|4134.55|4134.55|4109.59|4109.59|0
1662638400000|2022-09-08 12:00:00|4109.93|4109.93|4100.25|4100.25|4115.7|4115.7|4099.51|4099.51|0
1662642000000|2022-09-08 13:00:00|4100.56|4100.56|4088.73|4088.73|4100.56|4100.56|4071.77|4071.77|0
1662645600000|2022-09-08 14:00:00|4088.42|4088.42|4106.64|4106.64|4110.23|4110.23|4077.73|4077.73|0
1662649200000|2022-09-08 15:00:00|4106.82|4106.82|4105.82|4105.82|4112.74|4112.74|4103.58|4103.58|0
1662706800000|2022-09-09 07:00:00|4138.96|4138.96|4135.19|4135.19|4144.9|4144.9|4131.24|4131.24|0
1662710400000|2022-09-09 08:00:00|4135.5|4135.5|4161.04|4161.04|4162.65|4162.65|4135.5|4135.5|0
1662714000000|2022-09-09 09:00:00|4161.34|4161.34|4165.24|4165.24|4172.35|4172.35|4159.46|4159.46|0
1662717600000|2022-09-09 10:00:00|4164.93|4164.93|4163.56|4163.56|4170.48|4170.48|4158.82|4158.82|0
1662721200000|2022-09-09 11:00:00|4162.95|4162.95|4180.18|4180.18|4181.53|4181.53|4159.82|4159.82|0
1662724800000|2022-09-09 12:00:00|4179.87|4179.87|4179.87|4179.87|4187.31|4187.31|4176.41|4176.41|0
1662728400000|2022-09-09 13:00:00|4179.56|4179.56|4160.59|4160.59|4180.68|4180.68|4158.11|4158.11|0
1662732000000|2022-09-09 14:00:00|4160.65|4160.65|4171.84|4171.84|4173.24|4173.24|4154.78|4154.78|0
1662735600000|2022-09-09 15:00:00|4171.66|4171.66|4161.79|4161.79|4173.01|4173.01|4155.49|4155.49|0