1580803200000|2020-02-04 08:00:00|3224.4|3224.4|3233.77|3233.77|3236.21|3236.21|3224.4|3224.4|0
1580806800000|2020-02-04 09:00:00|3234.04|3234.04|3219.37|3219.37|3235.18|3235.18|3217.19|3217.19|0
1580810400000|2020-02-04 10:00:00|3219.74|3219.74|3221.17|3221.17|3221.3|3221.3|3210.81|3210.81|0
1580814000000|2020-02-04 11:00:00|3221.44|3221.44|3225.36|3225.36|3229.82|3229.82|3221.44|3221.44|0
1580817600000|2020-02-04 12:00:00|3224.99|3224.99|3225.43|3225.43|3231.27|3231.27|3224.52|3224.52|0
1580821200000|2020-02-04 13:00:00|3225.61|3225.61|3227.62|3227.62|3228.56|3228.56|3223.95|3223.95|0
1580824800000|2020-02-04 14:00:00|3227.35|3227.35|3227.33|3227.33|3229.5|3229.5|3220.39|3220.39|0
1580828400000|2020-02-04 15:00:00|3227.06|3227.06|3220.9|3220.9|3227.87|3227.87|3218.67|3218.67|0
1580832000000|2020-02-04 16:00:00|3221.08|3221.08|3216.76|3216.76|3221.78|3221.78|3216.76|3216.76|0
1580889600000|2020-02-05 08:00:00|3221.44|3221.44|3232.55|3232.55|3239.84|3239.84|3218.08|3218.08|0
1580893200000|2020-02-05 09:00:00|3232.63|3232.63|3234.43|3234.43|3243.59|3243.59|3232.33|3232.33|0
1580896800000|2020-02-05 10:00:00|3234.25|3234.25|3229.14|3229.14|3235.15|3235.15|3225.54|3225.54|0
1580900400000|2020-02-05 11:00:00|3229.1|3229.1|3219.3|3219.3|3231.37|3231.37|3218.86|3218.86|0
1580904000000|2020-02-05 12:00:00|3218.27|3218.27|3219.17|3219.17|3226.89|3226.89|3217.56|3217.56|0
1580907600000|2020-02-05 13:00:00|3218.9|3218.9|3225.06|3225.06|3225.61|3225.61|3218.71|3218.71|0
1580911200000|2020-02-05 14:00:00|3224.79|3224.79|3230.49|3230.49|3232.86|3232.86|3224.51|3224.51|0
1580914800000|2020-02-05 15:00:00|3231.04|3231.04|3235.97|3235.97|3235.97|3235.97|3223.94|3223.94|0
1580918400000|2020-02-05 16:00:00|3236.15|3236.15|3236.63|3236.63|3239.96|3239.96|3236.04|3236.04|0
1580976000000|2020-02-06 08:00:00|3281.97|3281.97|3270.43|3270.43|3286.82|3286.82|3267.96|3267.96|0
1580979600000|2020-02-06 09:00:00|3269.69|3269.69|3279.27|3279.27|3282.21|3282.21|3262.29|3262.29|0
1580983200000|2020-02-06 10:00:00|3279.54|3279.54|3284.15|3284.15|3289.08|3289.08|3276.27|3276.27|0
1580986800000|2020-02-06 11:00:00|3284.33|3284.33|3297.91|3297.91|3300.83|3300.83|3282.61|3282.61|0
1580990400000|2020-02-06 12:00:00|3301.17|3301.17|3296.52|3296.52|3301.17|3301.17|3289.1|3289.1|0
1580994000000|2020-02-06 13:00:00|3295.98|3295.98|3294.66|3294.66|3300.58|3300.58|3293.16|3293.16|0
1580997600000|2020-02-06 14:00:00|3294.48|3294.48|3285.9|3285.9|3295.32|3295.32|3280.29|3280.29|0
1581001200000|2020-02-06 15:00:00|3286.26|3286.26|3285.31|3285.31|3288.57|3288.57|3280.3|3280.3|0
1581004800000|2020-02-06 16:00:00|3284.96|3284.96|3276.17|3276.17|3285.31|3285.31|3274.17|3274.17|0
1581062400000|2020-02-07 08:00:00|3293.16|3293.16|3270.46|3270.46|3294.25|3294.25|3269.55|3269.55|0
1581066000000|2020-02-07 09:00:00|3270.64|3270.64|3274.57|3274.57|3277.95|3277.95|3266.67|3266.67|0
1581069600000|2020-02-07 10:00:00|3274.83|3274.83|3280.08|3280.08|3288.57|3288.57|3274.83|3274.83|0
1581073200000|2020-02-07 11:00:00|3279.8|3279.8|3288.22|3288.22|3289.35|3289.35|3279.58|3279.58|0
1581076800000|2020-02-07 12:00:00|3285.94|3285.94|3289.26|3289.26|3289.26|3289.26|3283.15|3283.15|0
1581080400000|2020-02-07 13:00:00|3288.71|3288.71|3283.81|3283.81|3291.34|3291.34|3280.74|3280.74|0
1581084000000|2020-02-07 14:00:00|3284.15|3284.15|3290.77|3290.77|3292.54|3292.54|3280.98|3280.98|0
1581087600000|2020-02-07 15:00:00|3290.42|3290.42|3297.32|3297.32|3298.59|3298.59|3288.26|3288.26|0
1581091200000|2020-02-07 16:00:00|3297.07|3297.07|3282.54|3282.54|3297.11|3297.11|3281.38|3281.38|0
1581321600000|2020-02-10 08:00:00|3281.89|3281.89|3283.49|3283.49|3286.89|3286.89|3275.87|3275.87|0
1581325200000|2020-02-10 09:00:00|3283.57|3283.57|3285.62|3285.62|3290.02|3290.02|3282.59|3282.59|0
1581328800000|2020-02-10 10:00:00|3285.25|3285.25|3291.56|3291.56|3293.43|3293.43|3283.2|3283.2|0
1581332400000|2020-02-10 11:00:00|3291.83|3291.83|3293.09|3293.09|3294.03|3294.03|3287.93|3287.93|0
1581336000000|2020-02-10 12:00:00|3290.96|3290.96|3295.13|3295.13|3297.39|3297.39|3289.58|3289.58|0
1581339600000|2020-02-10 13:00:00|3295.26|3295.26|3301.19|3301.19|3301.63|3301.63|3294.16|3294.16|0
1581343200000|2020-02-10 14:00:00|3300.91|3300.91|3298.15|3298.15|3301.8|3301.8|3291.78|3291.78|0
1581346800000|2020-02-10 15:00:00|3298.28|3298.28|3295.86|3295.86|3300.51|3300.51|3293.14|3293.14|0
1581350400000|2020-02-10 16:00:00|3296.12|3296.12|3303.2|3303.2|3304.26|3304.26|3295.78|3295.78|0
1581408000000|2020-02-11 08:00:00|3320.82|3320.82|3308.38|3308.38|3320.82|3320.82|3303.85|3303.85|0
1581411600000|2020-02-11 09:00:00|3308.26|3308.26|3306.38|3306.38|3308.26|3308.26|3301.01|3301.01|0
1581415200000|2020-02-11 10:00:00|3306.01|3306.01|3299.62|3299.62|3306.37|3306.37|3298.28|3298.28|0
1581418800000|2020-02-11 11:00:00|3299.28|3299.28|3302.3|3302.3|3302.57|3302.57|3298.39|3298.39|0
1581422400000|2020-02-11 12:00:00|3302.84|3302.84|3303.16|3303.16|3303.5|3303.5|3295.41|3295.41|0
1581426000000|2020-02-11 13:00:00|3302.89|3302.89|3298.59|3298.59|3303.93|3303.93|3296.77|3296.77|0
1581429600000|2020-02-11 14:00:00|3298.83|3298.83|3302.1|3302.1|3305.28|3305.28|3298.78|3298.78|0
1581433200000|2020-02-11 15:00:00|3301.92|3301.92|3301.26|3301.26|3304.96|3304.96|3300.88|3300.88|0
1581436800000|2020-02-11 16:00:00|3300.91|3300.91|3300.32|3300.32|3302.46|3302.46|3299.01|3299.01|0
1581494400000|2020-02-12 08:00:00|3308.03|3308.03|3314.63|3314.63|3318.83|3318.83|3307.86|3307.86|0
1581498000000|2020-02-12 09:00:00|3314.26|3314.26|3318.55|3318.55|3326.79|3326.79|3313.56|3313.56|0
1581501600000|2020-02-12 10:00:00|3318.21|3318.21|3312.92|3312.92|3319.12|3319.12|3311.81|3311.81|0
1581505200000|2020-02-12 11:00:00|3312.65|3312.65|3310.11|3310.11|3314.37|3314.37|3309.46|3309.46|0
1581508800000|2020-02-12 12:00:00|3309.38|3309.38|3312.02|3312.02|3315.79|3315.79|3308.49|3308.49|0
1581512400000|2020-02-12 13:00:00|3312.06|3312.06|3312.55|3312.55|3315.52|3315.52|3311.16|3311.16|0
1581516000000|2020-02-12 14:00:00|3312.38|3312.38|3309.71|3309.71|3315.1|3315.1|3308.72|3308.72|0
1581519600000|2020-02-12 15:00:00|3310.08|3310.08|3312.93|3312.93|3313.41|3313.41|3308.13|3308.13|0
1581523200000|2020-02-12 16:00:00|3313.05|3313.05|3317.24|3317.24|3318.7|3318.7|3313.05|3313.05|0
1581580800000|2020-02-13 08:00:00|3312.92|3312.92|3312.25|3312.25|3330.4|3330.4|3308.85|3308.85|0
1581584400000|2020-02-13 09:00:00|3312.06|3312.06|3299.13|3299.13|3313.74|3313.74|3296.7|3296.7|0
1581588000000|2020-02-13 10:00:00|3298.86|3298.86|3287.09|3287.09|3298.86|3298.86|3287.09|3287.09|0
1581591600000|2020-02-13 11:00:00|3287.18|3287.18|3298.31|3298.31|3303.75|3303.75|3286.49|3286.49|0
1581595200000|2020-02-13 12:00:00|3297.58|3297.58|3299.71|3299.71|3299.71|3299.71|3291.57|3291.57|0
1581598800000|2020-02-13 13:00:00|3299.89|3299.89|3304.79|3304.79|3309.08|3309.08|3298.91|3298.91|0
1581602400000|2020-02-13 14:00:00|3304.6|3304.6|3309.46|3309.46|3313.37|3313.37|3304.6|3304.6|0
1581606000000|2020-02-13 15:00:00|3309.8|3309.8|3304.45|3304.45|3309.8|3309.8|3298.19|3298.19|0
1581609600000|2020-02-13 16:00:00|3304.71|3304.71|3306.46|3306.46|3310.88|3310.88|3304.37|3304.37|0
1581667200000|2020-02-14 08:00:00|3318.59|3318.59|3326.63|3326.63|3335.74|3335.74|3318.59|3318.59|0
1581670800000|2020-02-14 09:00:00|3326.45|3326.45|3322.95|3322.95|3334.3|3334.3|3321.52|3321.52|0
1581674400000|2020-02-14 10:00:00|3322.68|3322.68|3322.3|3322.3|3327.6|3327.6|3321.77|3321.77|0
1581678000000|2020-02-14 11:00:00|3322.57|3322.57|3322.02|3322.02|3323.89|3323.89|3319.5|3319.5|0
1581681600000|2020-02-14 12:00:00|3322.21|3322.21|3319.53|3319.53|3322.21|3322.21|3316.53|3316.53|0
1581685200000|2020-02-14 13:00:00|3319.81|3319.81|3326.08|3326.08|3330.08|3330.08|3315.11|3315.11|0
1581688800000|2020-02-14 14:00:00|3326.34|3326.34|3316.61|3316.61|3329.34|3329.34|3316.61|3316.61|0
1581692400000|2020-02-14 15:00:00|3316.88|3316.88|3324.81|3324.81|3325.7|3325.7|3316.88|3316.88|0
1581696000000|2020-02-14 16:00:00|3324.63|3324.63|3327.49|3327.49|3329.68|3329.68|3322.77|3322.77|0
1581926400000|2020-02-17 08:00:00|3332.91|3332.91|3322.33|3322.33|3336.98|3336.98|3321.59|3321.59|0
1581930000000|2020-02-17 09:00:00|3322.18|3322.18|3319.61|3319.61|3323.83|3323.83|3314.73|3314.73|0
1581933600000|2020-02-17 10:00:00|3319.7|3319.7|3319.37|3319.37|3324.32|3324.32|3318.28|3318.28|0
1581937200000|2020-02-17 11:00:00|3319.74|3319.74|3315.56|3315.56|3321.07|3321.07|3313.83|3313.83|0
1581940800000|2020-02-17 12:00:00|3316.1|3316.1|3317.63|3317.63|3320.11|3320.11|3315.26|3315.26|0
1581944400000|2020-02-17 13:00:00|3317.81|3317.81|3319.96|3319.96|3322.78|3322.78|3316.84|3316.84|0
1581948000000|2020-02-17 14:00:00|3319.69|3319.69|3310.28|3310.28|3319.69|3319.69|3310.28|3310.28|0
1581951600000|2020-02-17 15:00:00|3310.44|3310.44|3310.63|3310.63|3311.5|3311.5|3306.79|3306.79|0
1581955200000|2020-02-17 16:00:00|3310.55|3310.55|3308.52|3308.52|3313.75|3313.75|3308.52|3308.52|0
1582012800000|2020-02-18 08:00:00|3307.12|3307.12|3319.74|3319.74|3319.74|3319.74|3302.44|3302.44|0
1582016400000|2020-02-18 09:00:00|3319.56|3319.56|3305.61|3305.61|3319.56|3319.56|3305.61|3305.61|0
1582020000000|2020-02-18 10:00:00|3305.43|3305.43|3303.43|3303.43|3310.4|3310.4|3302.83|3302.83|0
1582023600000|2020-02-18 11:00:00|3303.78|3303.78|3298.22|3298.22|3304.83|3304.83|3295.55|3295.55|0
1582027200000|2020-02-18 12:00:00|3299.85|3299.85|3305.16|3305.16|3306.68|3306.68|3296.67|3296.67|0
1582030800000|2020-02-18 13:00:00|3305.24|3305.24|3308.63|3308.63|3308.63|3308.63|3304.18|3304.18|0
1582034400000|2020-02-18 14:00:00|3308.97|3308.97|3301.17|3301.17|3312.45|3312.45|3301.08|3301.08|0
1582038000000|2020-02-18 15:00:00|3300.99|3300.99|3300.28|3300.28|3303.52|3303.52|3299.67|3299.67|0
1582041600000|2020-02-18 16:00:00|3300.55|3300.55|3294.12|3294.12|3300.55|3300.55|3293.74|3293.74|0
1582099200000|2020-02-19 08:00:00|3298.42|3298.42|3299.28|3299.28|3308.05|3308.05|3298.42|3298.42|0
1582102800000|2020-02-19 09:00:00|3299.01|3299.01|3293.87|3293.87|3299.66|3299.66|3292.5|3292.5|0
1582106400000|2020-02-19 10:00:00|3293.6|3293.6|3301.71|3301.71|3302.34|3302.34|3292.04|3292.04|0
1582110000000|2020-02-19 11:00:00|3301.57|3301.57|3303.9|3303.9|3305.83|3305.83|3301.57|3301.57|0
1582113600000|2020-02-19 12:00:00|3303.08|3303.08|3302.34|3302.34|3303.63|3303.63|3297.46|3297.46|0
1582117200000|2020-02-19 13:00:00|3302.16|3302.16|3307.51|3307.51|3307.51|3307.51|3302.16|3302.16|0
1582120800000|2020-02-19 14:00:00|3307.7|3307.7|3314.43|3314.43|3316.19|3316.19|3306.42|3306.42|0
1582124400000|2020-02-19 15:00:00|3314.16|3314.16|3311.09|3311.09|3314.16|3314.16|3309.97|3309.97|0
1582128000000|2020-02-19 16:00:00|3310.75|3310.75|3313.48|3313.48|3315.39|3315.39|3309.96|3309.96|0
1582185600000|2020-02-20 08:00:00|3315.61|3315.61|3301.29|3301.29|3317.06|3317.06|3300.93|3300.93|0
1582189200000|2020-02-20 09:00:00|3301.21|3301.21|3313.29|3313.29|3313.56|3313.56|3300.92|3300.92|0
1582192800000|2020-02-20 10:00:00|3313.42|3313.42|3311.85|3311.85|3314.51|3314.51|3308.97|3308.97|0
1582196400000|2020-02-20 11:00:00|3311.67|3311.67|3308.62|3308.62|3312.32|3312.32|3307.98|3307.98|0
1582200000000|2020-02-20 12:00:00|3308.58|3308.58|3312.04|3312.04|3315.7|3315.7|3306.02|3306.02|0
1582203600000|2020-02-20 13:00:00|3311.86|3311.86|3310.96|3310.96|3312.5|3312.5|3307.75|3307.75|0
1582207200000|2020-02-20 14:00:00|3310.51|3310.51|3307.04|3307.04|3313.67|3313.67|3305.95|3305.95|0
1582210800000|2020-02-20 15:00:00|3306.76|3306.76|3308.67|3308.67|3312.92|3312.92|3306.76|3306.76|0
1582214400000|2020-02-20 16:00:00|3308.49|3308.49|3296.58|3296.58|3308.85|3308.85|3296.4|3296.4|0
1582272000000|2020-02-21 08:00:00|3279.91|3279.91|3290.13|3290.13|3297.66|3297.66|3279.91|3279.91|0
1582275600000|2020-02-21 09:00:00|3290.47|3290.47|3290.6|3290.6|3294.84|3294.84|3285.59|3285.59|0
1582279200000|2020-02-21 10:00:00|3290.73|3290.73|3293.22|3293.22|3295.38|3295.38|3290.73|3290.73|0
1582282800000|2020-02-21 11:00:00|3293.04|3293.04|3286.45|3286.45|3297|3297|3286.45|3286.45|0
1582286400000|2020-02-21 12:00:00|3285.55|3285.55|3293.11|3293.11|3294.11|3294.11|3281.99|3281.99|0
1582290000000|2020-02-21 13:00:00|3292.84|3292.84|3289.03|3289.03|3293.01|3293.01|3287.34|3287.34|0
1582293600000|2020-02-21 14:00:00|3289.21|3289.21|3284.74|3284.74|3292.39|3292.39|3284.38|3284.38|0
1582297200000|2020-02-21 15:00:00|3284.56|3284.56|3272.3|3272.3|3285.42|3285.42|3268.56|3268.56|0
1582300800000|2020-02-21 16:00:00|3272.48|3272.48|3277.35|3277.35|3277.35|3277.35|3272.3|3272.3|0
1582531200000|2020-02-24 08:00:00|3220.64|3220.64|3211.82|3211.82|3220.99|3220.99|3206.43|3206.43|0
1582534800000|2020-02-24 09:00:00|3212.09|3212.09|3190.62|3190.62|3212.99|3212.99|3186.03|3186.03|0
1582538400000|2020-02-24 10:00:00|3191.16|3191.16|3176.19|3176.19|3191.16|3191.16|3175.92|3175.92|0
1582542000000|2020-02-24 11:00:00|3176.06|3176.06|3182.36|3182.36|3182.71|3182.71|3172.18|3172.18|0
1582545600000|2020-02-24 12:00:00|3182.91|3182.91|3189.2|3189.2|3192.93|3192.93|3181.64|3181.64|0
1582549200000|2020-02-24 13:00:00|3188.93|3188.93|3186.05|3186.05|3192.34|3192.34|3184.87|3184.87|0
1582552800000|2020-02-24 14:00:00|3186.39|3186.39|3185.29|3185.29|3187.72|3187.72|3179.45|3179.45|0
1582556400000|2020-02-24 15:00:00|3185.01|3185.01|3186.03|3186.03|3187.89|3187.89|3176.64|3176.64|0
1582560000000|2020-02-24 16:00:00|3185.69|3185.69|3190.25|3190.25|3192.07|3192.07|3185.33|3185.33|0
1582617600000|2020-02-25 08:00:00|3219.02|3219.02|3198.9|3198.9|3219.74|3219.74|3198.9|3198.9|0
1582621200000|2020-02-25 09:00:00|3199.17|3199.17|3166.92|3166.92|3201.99|3201.99|3166.74|3166.74|0
1582624800000|2020-02-25 10:00:00|3166.65|3166.65|3162.5|3162.5|3168.53|3168.53|3154.99|3154.99|0
1582628400000|2020-02-25 11:00:00|3162.77|3162.77|3169.26|3169.26|3176.07|3176.07|3161.87|3161.87|0
1582632000000|2020-02-25 12:00:00|3169.06|3169.06|3175.81|3175.81|3176.59|3176.59|3167.03|3167.03|0
1582635600000|2020-02-25 13:00:00|3175.54|3175.54|3165.62|3165.62|3175.79|3175.79|3165.41|3165.41|0
1582639200000|2020-02-25 14:00:00|3165.44|3165.44|3157.52|3157.52|3167.37|3167.37|3154.31|3154.31|0
1582642800000|2020-02-25 15:00:00|3157.87|3157.87|3135.78|3135.78|3160.04|3160.04|3130.54|3130.54|0
1582646400000|2020-02-25 16:00:00|3135.51|3135.51|3133.86|3133.86|3138.9|3138.9|3125.66|3125.66|0
1582704000000|2020-02-26 08:00:00|3129.08|3129.08|3095.93|3095.93|3130.29|3130.29|3093.88|3093.88|0
1582707600000|2020-02-26 09:00:00|3095.75|3095.75|3099.07|3099.07|3103.08|3103.08|3069.77|3069.77|0
1582711200000|2020-02-26 10:00:00|3099.25|3099.25|3097.41|3097.41|3115.21|3115.21|3096.9|3096.9|0
1582714800000|2020-02-26 11:00:00|3097.59|3097.59|3101.63|3101.63|3110.65|3110.65|3095.47|3095.47|0
1582718400000|2020-02-26 12:00:00|3100.94|3100.94|3107.79|3107.79|3111.12|3111.12|3100.26|3100.26|0
1582722000000|2020-02-26 13:00:00|3107.87|3107.87|3114.86|3114.86|3121.28|3121.28|3103.17|3103.17|0
1582725600000|2020-02-26 14:00:00|3114.82|3114.82|3128.11|3128.11|3139.96|3139.96|3112.55|3112.55|0
1582729200000|2020-02-26 15:00:00|3127.71|3127.71|3130.92|3130.92|3134.94|3134.94|3119.95|3119.95|0
1582732800000|2020-02-26 16:00:00|3130.74|3130.74|3140.58|3140.58|3140.58|3140.58|3128.75|3128.75|0
1582790400000|2020-02-27 08:00:00|3109.77|3109.77|3114.16|3114.16|3120.45|3120.45|3101.72|3101.72|0
1582794000000|2020-02-27 09:00:00|3113.82|3113.82|3129.48|3129.48|3129.5|3129.5|3112.05|3112.05|0
1582797600000|2020-02-27 10:00:00|3129.85|3129.85|3120.9|3120.9|3135.64|3135.64|3119.29|3119.29|0
1582801200000|2020-02-27 11:00:00|3120.62|3120.62|3125.37|3125.37|3127.23|3127.23|3114.84|3114.84|0
1582804800000|2020-02-27 12:00:00|3125.04|3125.04|3105.98|3105.98|3128.33|3128.33|3104.66|3104.66|0
1582808400000|2020-02-27 13:00:00|3105.43|3105.43|3090.91|3090.91|3107.54|3107.54|3088.23|3088.23|0
1582812000000|2020-02-27 14:00:00|3091.25|3091.25|3081.45|3081.45|3094.61|3094.61|3078.64|3078.64|0
1582815600000|2020-02-27 15:00:00|3081.99|3081.99|3075.59|3075.59|3082.23|3082.23|3053.06|3053.06|0
1582819200000|2020-02-27 16:00:00|3075.86|3075.86|3070.87|3070.87|3086.49|3086.49|3068.97|3068.97|0
1582876800000|2020-02-28 08:00:00|3002.52|3002.52|2973.37|2973.37|3006.53|3006.53|2968.66|2968.66|0
1582880400000|2020-02-28 09:00:00|2974.06|2974.06|2978.24|2978.24|2984.45|2984.45|2954.82|2954.82|0
1582884000000|2020-02-28 10:00:00|2977.5|2977.5|2996.89|2996.89|3000.01|3000.01|2970|2970|0
1582887600000|2020-02-28 11:00:00|2997.07|2997.07|3001.08|3001.08|3007.44|3007.44|2996.98|2996.98|0
1582891200000|2020-02-28 12:00:00|3000.96|3000.96|2997.49|2997.49|3004.31|3004.31|2983.09|2983.09|0
1582894800000|2020-02-28 13:00:00|2997.22|2997.22|2997.57|2997.57|3019.04|3019.04|2993.61|2993.61|0
1582898400000|2020-02-28 14:00:00|2997.2|2997.2|2965.33|2965.33|3003.06|3003.06|2965.33|2965.33|0
1582902000000|2020-02-28 15:00:00|2965.51|2965.51|2984.04|2984.04|2989.07|2989.07|2952.42|2952.42|0
1582905600000|2020-02-28 16:00:00|2983.77|2983.77|2992.29|2992.29|2996.03|2996.03|2979.03|2979.03|0
1583136000000|2020-03-02 08:00:00|3101.77|3101.77|3076.65|3076.65|3105.29|3105.29|3075.83|3075.83|0
1583139600000|2020-03-02 09:00:00|3076.38|3076.38|3045.31|3045.31|3082.66|3082.66|3035.49|3035.49|0
1583143200000|2020-03-02 10:00:00|3045.13|3045.13|3021.96|3021.96|3045.65|3045.65|3020.05|3020.05|0
1583146800000|2020-03-02 11:00:00|3022.23|3022.23|2972.23|2972.23|3022.23|3022.23|2966.92|2966.92|0
1583150400000|2020-03-02 12:00:00|2970.55|2970.55|3002.73|3002.73|3003.56|3003.56|2970.55|2970.55|0
1583154000000|2020-03-02 13:00:00|3003.28|3003.28|3018.92|3018.92|3022.92|3022.92|2992.75|2992.75|0
1583157600000|2020-03-02 14:00:00|3018.65|3018.65|3014.8|3014.8|3027.59|3027.59|3010.71|3010.71|0
1583161200000|2020-03-02 15:00:00|3015.62|3015.62|3025.91|3025.91|3032.74|3032.74|3001.08|3001.08|0
1583164800000|2020-03-02 16:00:00|3026.28|3026.28|3022.08|3022.08|3033.95|3033.95|3020.13|3020.13|0
1583222400000|2020-03-03 08:00:00|3087.79|3087.79|3098.82|3098.82|3109.94|3109.94|3068.07|3068.07|0
1583226000000|2020-03-03 09:00:00|3098.55|3098.55|3083.03|3083.03|3098.55|3098.55|3078.62|3078.62|0
1583229600000|2020-03-03 10:00:00|3083.75|3083.75|3078.16|3078.16|3086.75|3086.75|3070.3|3070.3|0
1583233200000|2020-03-03 11:00:00|3078.3|3078.3|3058.09|3058.09|3078.3|3078.3|3055.27|3055.27|0
1583236800000|2020-03-03 12:00:00|3060.37|3060.37|3057.79|3057.79|3071.99|3071.99|3045.81|3045.81|0
1583240400000|2020-03-03 13:00:00|3057.25|3057.25|3058.83|3058.83|3059.32|3059.32|3048.92|3048.92|0
1583244000000|2020-03-03 14:00:00|3058.56|3058.56|3057.74|3057.74|3075.45|3075.45|3051.06|3051.06|0
1583247600000|2020-03-03 15:00:00|3057.92|3057.92|3070.53|3070.53|3092.19|3092.19|3054.41|3054.41|0
1583251200000|2020-03-03 16:00:00|3070.26|3070.26|3045.05|3045.05|3072.77|3072.77|3042.8|3042.8|0
1583308800000|2020-03-04 08:00:00|3040.88|3040.88|3060.54|3060.54|3063.89|3063.89|3039.71|3039.71|0
1583312400000|2020-03-04 09:00:00|3060.35|3060.35|3097.13|3097.13|3098.93|3098.93|3060.35|3060.35|0
1583316000000|2020-03-04 10:00:00|3096.86|3096.86|3086.64|3086.64|3096.86|3096.86|3083.98|3083.98|0
1583319600000|2020-03-04 11:00:00|3086.82|3086.82|3099.77|3099.77|3099.77|3099.77|3082.7|3082.7|0
1583323200000|2020-03-04 12:00:00|3098.96|3098.96|3111.89|3111.89|3115.34|3115.34|3096.52|3096.52|0
1583326800000|2020-03-04 13:00:00|3111.55|3111.55|3088.87|3088.87|3112.09|3112.09|3088.87|3088.87|0
1583330400000|2020-03-04 14:00:00|3088.6|3088.6|3077.54|3077.54|3096.26|3096.26|3072.45|3072.45|0
1583334000000|2020-03-04 15:00:00|3078.45|3078.45|3079.21|3079.21|3086.89|3086.89|3070.51|3070.51|0
1583337600000|2020-03-04 16:00:00|3079.49|3079.49|3074.91|3074.91|3080.81|3080.81|3068.57|3068.57|0
1583395200000|2020-03-05 08:00:00|3063.06|3063.06|3045.95|3045.95|3066.31|3066.31|3042.05|3042.05|0
1583398800000|2020-03-05 09:00:00|3045.82|3045.82|3026.96|3026.96|3047.19|3047.19|3021.47|3021.47|0
1583402400000|2020-03-05 10:00:00|3027.23|3027.23|3023.5|3023.5|3028.06|3028.06|3010.36|3010.36|0
1583406000000|2020-03-05 11:00:00|3023.23|3023.23|3038.69|3038.69|3040.05|3040.05|3019.56|3019.56|0
1583409600000|2020-03-05 12:00:00|3035.7|3035.7|3042.78|3042.78|3045.88|3045.88|3032.1|3032.1|0
1583413200000|2020-03-05 13:00:00|3042.97|3042.97|3030.52|3030.52|3043.24|3043.24|3026.54|3026.54|0
1583416800000|2020-03-05 14:00:00|3030.79|3030.79|3031.16|3031.16|3033.82|3033.82|3019.93|3019.93|0
1583420400000|2020-03-05 15:00:00|3031.7|3031.7|3039.97|3039.97|3044.34|3044.34|3025.28|3025.28|0
1583424000000|2020-03-05 16:00:00|3039.7|3039.7|3048.17|3048.17|3049.18|3049.18|3039.33|3039.33|0
1583481600000|2020-03-06 08:00:00|3000.98|3000.98|2984.44|2984.44|3003.87|3003.87|2973.99|2973.99|0
1583485200000|2020-03-06 09:00:00|2984.71|2984.71|2956.32|2956.32|2997.97|2997.97|2956.32|2956.32|0
1583488800000|2020-03-06 10:00:00|2956.13|2956.13|2951.54|2951.54|2959.44|2959.44|2941.51|2941.51|0
1583492400000|2020-03-06 11:00:00|2951.27|2951.27|2950.95|2950.95|2960.72|2960.72|2948.39|2948.39|0
1583496000000|2020-03-06 12:00:00|2951.34|2951.34|2938.71|2938.71|2957.66|2957.66|2938.57|2938.57|0
1583499600000|2020-03-06 13:00:00|2938.84|2938.84|2939.34|2939.34|2946.07|2946.07|2932.38|2932.38|0
1583503200000|2020-03-06 14:00:00|2938.66|2938.66|2943.52|2943.52|2946.66|2946.66|2924.67|2924.67|0
1583506800000|2020-03-06 15:00:00|2944.06|2944.06|2968.96|2968.96|2974.62|2974.62|2943.79|2943.79|0
1583510400000|2020-03-06 16:00:00|2968.82|2968.82|2967.49|2967.49|2970.29|2970.29|2962.15|2962.15|0
1583740800000|2020-03-09 08:00:00|2824.18|2824.18|2817.56|2817.56|2824.91|2824.91|2771.25|2771.25|0
1583744400000|2020-03-09 09:00:00|2817.84|2817.84|2836.23|2836.23|2868.39|2868.39|2817.38|2817.38|0
1583748000000|2020-03-09 10:00:00|2836.05|2836.05|2838.6|2838.6|2841.06|2841.06|2816.53|2816.53|0
1583751600000|2020-03-09 11:00:00|2838.24|2838.24|2817.99|2817.99|2838.24|2838.24|2810.77|2810.77|0
1583755200000|2020-03-09 12:00:00|2818.26|2818.26|2802.81|2802.81|2824.83|2824.83|2801.17|2801.17|0
1583758800000|2020-03-09 13:00:00|2802.54|2802.54|2790.56|2790.56|2802.73|2802.73|2758.38|2758.38|0
1583762400000|2020-03-09 14:00:00|2790.97|2790.97|2792.05|2792.05|2821.02|2821.02|2783.99|2783.99|0
1583766000000|2020-03-09 15:00:00|2791.87|2791.87|2802.48|2802.48|2809.84|2809.84|2784.64|2784.64|0
1583769600000|2020-03-09 16:00:00|2802.34|2802.34|2788.52|2788.52|2807.5|2807.5|2784.3|2784.3|0
1583827200000|2020-03-10 08:00:00|2798|2798|2870.63|2870.63|2870.63|2870.63|2792.04|2792.04|0
1583830800000|2020-03-10 09:00:00|2870.45|2870.45|2883.95|2883.95|2886.82|2886.82|2854.24|2854.24|0
1583834400000|2020-03-10 10:00:00|2883.54|2883.54|2882.7|2882.7|2889.02|2889.02|2875.2|2875.2|0
1583838000000|2020-03-10 11:00:00|2882.16|2882.16|2868.7|2868.7|2884.17|2884.17|2868.18|2868.18|0
1583841600000|2020-03-10 12:00:00|2868.09|2868.09|2861.48|2861.48|2870.91|2870.91|2845.62|2845.62|0
1583845200000|2020-03-10 13:00:00|2860.58|2860.58|2854.08|2854.08|2871.78|2871.78|2854.08|2854.08|0
1583848800000|2020-03-10 14:00:00|2853.31|2853.31|2837.88|2837.88|2877.98|2877.98|2832.14|2832.14|0
1583852400000|2020-03-10 15:00:00|2837.1|2837.1|2832.39|2832.39|2851.19|2851.19|2819.14|2819.14|0
1583856000000|2020-03-10 16:00:00|2831.98|2831.98|2840.28|2840.28|2859.22|2859.22|2831.98|2831.98|0
1583913600000|2020-03-11 08:00:00|2874.16|2874.16|2856.89|2856.89|2875.21|2875.21|2836.56|2836.56|0
1583917200000|2020-03-11 09:00:00|2856.71|2856.71|2867.79|2867.79|2867.97|2867.97|2847.29|2847.29|0
1583920800000|2020-03-11 10:00:00|2867.6|2867.6|2863.82|2863.82|2871.28|2871.28|2852.17|2852.17|0
1583924400000|2020-03-11 11:00:00|2863.69|2863.69|2867.66|2867.66|2867.98|2867.98|2853.77|2853.77|0
1583928000000|2020-03-11 12:00:00|2868.21|2868.21|2841.26|2841.26|2871.67|2871.67|2838.04|2838.04|0
1583931600000|2020-03-11 13:00:00|2841.99|2841.99|2858.06|2858.06|2866.5|2866.5|2840.44|2840.44|0
1583935200000|2020-03-11 14:00:00|2857.24|2857.24|2852.9|2852.9|2867.55|2867.55|2844.99|2844.99|0
1583938800000|2020-03-11 15:00:00|2853.44|2853.44|2841.4|2841.4|2860.13|2860.13|2833.69|2833.69|0
1583942400000|2020-03-11 16:00:00|2841.04|2841.04|2834.67|2834.67|2852.36|2852.36|2834.67|2834.67|0
1584000000000|2020-03-12 08:00:00|2701.16|2701.16|2651.39|2651.39|2701.16|2701.16|2637.45|2637.45|0
1584003600000|2020-03-12 09:00:00|2651.02|2651.02|2645.7|2645.7|2656.47|2656.47|2632.99|2632.99|0
1584007200000|2020-03-12 10:00:00|2645.43|2645.43|2651.53|2651.53|2651.53|2651.53|2631.37|2631.37|0
1584010800000|2020-03-12 11:00:00|2650.98|2650.98|2647.11|2647.11|2651.71|2651.71|2638.36|2638.36|0
1584014400000|2020-03-12 12:00:00|2646.95|2646.95|2625.83|2625.83|2648.91|2648.91|2616.51|2616.51|0
1584018000000|2020-03-12 13:00:00|2626.1|2626.1|2612.31|2612.31|2627.29|2627.29|2573.19|2573.19|0
1584021600000|2020-03-12 14:00:00|2612.61|2612.61|2602.47|2602.47|2614|2614|2588.31|2588.31|0
1584025200000|2020-03-12 15:00:00|2602.31|2602.31|2583.42|2583.42|2602.31|2602.31|2562.27|2562.27|0
1584028800000|2020-03-12 16:00:00|2583.01|2583.01|2608.59|2608.59|2613.88|2613.88|2578.53|2578.53|0
1584086400000|2020-03-13 08:00:00|2678.04|2678.04|2643.83|2643.83|2678.04|2678.04|2632.75|2632.75|0
1584090000000|2020-03-13 09:00:00|2643.46|2643.46|2671.88|2671.88|2679|2679|2635.53|2635.53|0
1584093600000|2020-03-13 10:00:00|2672.02|2672.02|2699.69|2699.69|2705.38|2705.38|2664.37|2664.37|0
1584097200000|2020-03-13 11:00:00|2699.83|2699.83|2738.77|2738.77|2741.03|2741.03|2689.77|2689.77|0
1584100800000|2020-03-13 12:00:00|2737.25|2737.25|2744.73|2744.73|2764.95|2764.95|2735.21|2735.21|0
1584104400000|2020-03-13 13:00:00|2745.01|2745.01|2674.48|2674.48|2746.91|2746.91|2673.22|2673.22|0
1584108000000|2020-03-13 14:00:00|2674.61|2674.61|2632.23|2632.23|2684.39|2684.39|2627.53|2627.53|0
1584111600000|2020-03-13 15:00:00|2631.55|2631.55|2619.95|2619.95|2645.46|2645.46|2592.62|2592.62|0
1584115200000|2020-03-13 16:00:00|2619.59|2619.59|2604.03|2604.03|2622.13|2622.13|2594.57|2594.57|0
1584345600000|2020-03-16 08:00:00|2541.76|2541.76|2426.93|2426.93|2544.77|2544.77|2405.87|2405.87|0
1584349200000|2020-03-16 09:00:00|2426.57|2426.57|2408.4|2408.4|2436.3|2436.3|2391.56|2391.56|0
1584352800000|2020-03-16 10:00:00|2408.81|2408.81|2417.42|2417.42|2420.65|2420.65|2396.77|2396.77|0
1584356400000|2020-03-16 11:00:00|2417.96|2417.96|2407|2407|2425.67|2425.67|2404.13|2404.13|0
1584360000000|2020-03-16 12:00:00|2407.55|2407.55|2437.01|2437.01|2444|2444|2407.55|2407.55|0
1584363600000|2020-03-16 13:00:00|2436.88|2436.88|2454.84|2454.84|2460.83|2460.83|2423.94|2423.94|0
1584367200000|2020-03-16 14:00:00|2454.47|2454.47|2466.99|2466.99|2479.13|2479.13|2440.17|2440.17|0
1584370800000|2020-03-16 15:00:00|2467.27|2467.27|2529.77|2529.77|2529.77|2529.77|2465.58|2465.58|0
1584374400000|2020-03-16 16:00:00|2529.5|2529.5|2516.79|2516.79|2546.93|2546.93|2515.14|2515.14|0
1584432000000|2020-03-17 08:00:00|2558.61|2558.61|2497.26|2497.26|2561.11|2561.11|2489.9|2489.9|0
1584435600000|2020-03-17 09:00:00|2497.95|2497.95|2472.16|2472.16|2517.67|2517.67|2462.56|2462.56|0
1584439200000|2020-03-17 10:00:00|2472.44|2472.44|2512.18|2512.18|2518.45|2518.45|2468.96|2468.96|0
1584442800000|2020-03-17 11:00:00|2511.91|2511.91|2464.04|2464.04|2513.14|2513.14|2460.68|2460.68|0
1584446400000|2020-03-17 12:00:00|2466.62|2466.62|2477.14|2477.14|2494.43|2494.43|2460.83|2460.83|0
1584450000000|2020-03-17 13:00:00|2477.91|2477.91|2465.34|2465.34|2492.6|2492.6|2462.13|2462.13|0
1584453600000|2020-03-17 14:00:00|2465.07|2465.07|2460.31|2460.31|2487.76|2487.76|2439.61|2439.61|0
1584457200000|2020-03-17 15:00:00|2459.5|2459.5|2477.28|2477.28|2482.08|2482.08|2453.75|2453.75|0
1584460800000|2020-03-17 16:00:00|2477.65|2477.65|2499.48|2499.48|2500.33|2500.33|2477.65|2477.65|0
1584518400000|2020-03-18 08:00:00|2455.7|2455.7|2466.84|2466.84|2482.69|2482.69|2447.49|2447.49|0
1584522000000|2020-03-18 09:00:00|2467.52|2467.52|2434.95|2434.95|2475.37|2475.37|2429.26|2429.26|0
1584525600000|2020-03-18 10:00:00|2435.22|2435.22|2441.89|2441.89|2451.55|2451.55|2433.76|2433.76|0
1584529200000|2020-03-18 11:00:00|2442.16|2442.16|2408.8|2408.8|2442.3|2442.3|2403.9|2403.9|0
1584532800000|2020-03-18 12:00:00|2408.4|2408.4|2392.9|2392.9|2411.12|2411.12|2384.63|2384.63|0
1584536400000|2020-03-18 13:00:00|2392.22|2392.22|2386.84|2386.84|2402.94|2402.94|2365.16|2365.16|0
1584540000000|2020-03-18 14:00:00|2387.12|2387.12|2377.61|2377.61|2408.83|2408.83|2376.99|2376.99|0
1584543600000|2020-03-18 15:00:00|2377.07|2377.07|2382.62|2382.62|2387.48|2387.48|2350.69|2350.69|0
1584547200000|2020-03-18 16:00:00|2382.76|2382.76|2383.93|2383.93|2391.29|2391.29|2369.02|2369.02|0
1584604800000|2020-03-19 08:00:00|2302.2|2302.2|2261.12|2261.12|2310.69|2310.69|2238.24|2238.24|0
1584608400000|2020-03-19 09:00:00|2261.24|2261.24|2297.37|2297.37|2298.37|2298.37|2261.24|2261.24|0
1584612000000|2020-03-19 10:00:00|2298.84|2298.84|2288.31|2288.31|2332.56|2332.56|2285.52|2285.52|0
1584615600000|2020-03-19 11:00:00|2287.08|2287.08|2256.82|2256.82|2292.8|2292.8|2245.5|2245.5|0
1584619200000|2020-03-19 12:00:00|2254.46|2254.46|2296.5|2296.5|2296.5|2296.5|2239.92|2239.92|0
1584622800000|2020-03-19 13:00:00|2296.77|2296.77|2270.16|2270.16|2298.59|2298.59|2258.28|2258.28|0
1584626400000|2020-03-19 14:00:00|2269.48|2269.48|2360.1|2360.1|2367.69|2367.69|2262.2|2262.2|0
1584630000000|2020-03-19 15:00:00|2360.4|2360.4|2406.99|2406.99|2409.14|2409.14|2359.69|2359.69|0
1584633600000|2020-03-19 16:00:00|2407.53|2407.53|2419.53|2419.53|2423.25|2423.25|2385.28|2385.28|0
1584691200000|2020-03-20 08:00:00|2501.47|2501.47|2459.66|2459.66|2505.79|2505.79|2440.64|2440.64|0
1584694800000|2020-03-20 09:00:00|2456.67|2456.67|2483.7|2483.7|2500.84|2500.84|2456.4|2456.4|0
1584698400000|2020-03-20 10:00:00|2482.89|2482.89|2486.69|2486.69|2498.69|2498.69|2436.3|2436.3|0
1584702000000|2020-03-20 11:00:00|2487.06|2487.06|2460.7|2460.7|2487.06|2487.06|2444.81|2444.81|0
1584705600000|2020-03-20 12:00:00|2460.03|2460.03|2455.18|2455.18|2480.54|2480.54|2448.26|2448.26|0
1584709200000|2020-03-20 13:00:00|2454.08|2454.08|2443.17|2443.17|2471.86|2471.86|2432.22|2432.22|0
1584712800000|2020-03-20 14:00:00|2442.98|2442.98|2427.3|2427.3|2457.5|2457.5|2414.86|2414.86|0
1584716400000|2020-03-20 15:00:00|2427.48|2427.48|2405.06|2405.06|2430.47|2430.47|2386.45|2386.45|0
1584720000000|2020-03-20 16:00:00|2405.19|2405.19|2398.22|2398.22|2413.22|2413.22|2395.43|2395.43|0
1584950400000|2020-03-23 08:00:00|2260.27|2260.27|2310.34|2310.34|2314.06|2314.06|2254.39|2254.39|0
1584954000000|2020-03-23 09:00:00|2311.15|2311.15|2347.33|2347.33|2353.36|2353.36|2302.56|2302.56|0
1584957600000|2020-03-23 10:00:00|2347.6|2347.6|2367.82|2367.82|2368.02|2368.02|2341.4|2341.4|0
1584961200000|2020-03-23 11:00:00|2368|2368|2355.62|2355.62|2385.27|2385.27|2350.4|2350.4|0
1584964800000|2020-03-23 12:00:00|2356.86|2356.86|2382.99|2382.99|2427.4|2427.4|2347.48|2347.48|0
1584968400000|2020-03-23 13:00:00|2383.54|2383.54|2344.82|2344.82|2396.04|2396.04|2326.81|2326.81|0
1584972000000|2020-03-23 14:00:00|2345.23|2345.23|2308.67|2308.67|2347.05|2347.05|2308.67|2308.67|0
1584975600000|2020-03-23 15:00:00|2310.16|2310.16|2306.32|2306.32|2335.81|2335.81|2303.71|2303.71|0
1584979200000|2020-03-23 16:00:00|2306.28|2306.28|2294.68|2294.68|2328.07|2328.07|2293.79|2293.79|0
1585036800000|2020-03-24 08:00:00|2358.6|2358.6|2378.31|2378.31|2395.81|2395.81|2348.11|2348.11|0
1585040400000|2020-03-24 09:00:00|2378.44|2378.44|2397.97|2397.97|2399.96|2399.96|2368.46|2368.46|0
1585044000000|2020-03-24 10:00:00|2397.77|2397.77|2400.41|2400.41|2418.23|2418.23|2389.45|2389.45|0
1585047600000|2020-03-24 11:00:00|2401.22|2401.22|2408.2|2408.2|2418|2418|2387.98|2387.98|0
1585051200000|2020-03-24 12:00:00|2409.58|2409.58|2402.28|2402.28|2417.31|2417.31|2397.29|2397.29|0
1585054800000|2020-03-24 13:00:00|2402.96|2402.96|2432.65|2432.65|2440.33|2440.33|2399.69|2399.69|0
1585058400000|2020-03-24 14:00:00|2433.46|2433.46|2450.59|2450.59|2453.54|2453.54|2420.68|2420.68|0
1585062000000|2020-03-24 15:00:00|2450.77|2450.77|2447.29|2447.29|2466.33|2466.33|2437.66|2437.66|0
1585065600000|2020-03-24 16:00:00|2447.56|2447.56|2446.83|2446.83|2451.04|2451.04|2434.55|2434.55|0
1585123200000|2020-03-25 08:00:00|2490.58|2490.58|2594.41|2594.41|2606.91|2606.91|2490.58|2490.58|0
1585126800000|2020-03-25 09:00:00|2594|2594|2561.15|2561.15|2596.89|2596.89|2556.73|2556.73|0
1585130400000|2020-03-25 10:00:00|2561.42|2561.42|2491.84|2491.84|2564.4|2564.4|2489.06|2489.06|0
1585134000000|2020-03-25 11:00:00|2492.66|2492.66|2529.63|2529.63|2529.63|2529.63|2492.66|2492.66|0
1585137600000|2020-03-25 12:00:00|2529.26|2529.26|2538.13|2538.13|2550.91|2550.91|2509.94|2509.94|0
1585141200000|2020-03-25 13:00:00|2537.97|2537.97|2547.89|2547.89|2569.74|2569.74|2529.25|2529.25|0
1585144800000|2020-03-25 14:00:00|2547.34|2547.34|2555.31|2555.31|2567.65|2567.65|2540.63|2540.63|0
1585148400000|2020-03-25 15:00:00|2554.22|2554.22|2533.74|2533.74|2555|2555|2524.18|2524.18|0
1585152000000|2020-03-25 16:00:00|2534.11|2534.11|2557.84|2557.84|2559.6|2559.6|2531.28|2531.28|0
1585209600000|2020-03-26 08:00:00|2495.02|2495.02|2565|2565|2568.02|2568.02|2495.02|2495.02|0
1585213200000|2020-03-26 09:00:00|2564.6|2564.6|2551.88|2551.88|2566.11|2566.11|2535.82|2535.82|0
1585216800000|2020-03-26 10:00:00|2552.41|2552.41|2573.33|2573.33|2574.43|2574.43|2519.55|2519.55|0
1585220400000|2020-03-26 11:00:00|2573.74|2573.74|2556.24|2556.24|2573.74|2573.74|2531.82|2531.82|0
1585224000000|2020-03-26 12:00:00|2556.78|2556.78|2557.57|2557.57|2561.49|2561.49|2530.52|2530.52|0
1585227600000|2020-03-26 13:00:00|2557.75|2557.75|2597.21|2597.21|2597.21|2597.21|2553.67|2553.67|0
1585231200000|2020-03-26 14:00:00|2597.7|2597.7|2596.42|2596.42|2603.27|2603.27|2582.75|2582.75|0
1585234800000|2020-03-26 15:00:00|2597.5|2597.5|2638.53|2638.53|2652.4|2652.4|2590.32|2590.32|0
1585238400000|2020-03-26 16:00:00|2638.94|2638.94|2651.06|2651.06|2657.86|2657.86|2630.5|2630.5|0
1585296000000|2020-03-27 08:00:00|2610.76|2610.76|2587.08|2587.08|2617.96|2617.96|2578.65|2578.65|0
1585299600000|2020-03-27 09:00:00|2587.36|2587.36|2611.92|2611.92|2617.82|2617.82|2586.9|2586.9|0
1585303200000|2020-03-27 10:00:00|2611.37|2611.37|2599.31|2599.31|2621.36|2621.36|2596.27|2596.27|0
1585306800000|2020-03-27 11:00:00|2599.86|2599.86|2595.48|2595.48|2614.5|2614.5|2582.27|2582.27|0
1585310400000|2020-03-27 12:00:00|2595.88|2595.88|2591.37|2591.37|2610.67|2610.67|2583.45|2583.45|0
1585314000000|2020-03-27 13:00:00|2591|2591|2600.79|2600.79|2606.18|2606.18|2583.92|2583.92|0
1585317600000|2020-03-27 14:00:00|2600.2|2600.2|2585.47|2585.47|2603.97|2603.97|2579.01|2579.01|0
1585321200000|2020-03-27 15:00:00|2585.29|2585.29|2622.48|2622.48|2626.64|2626.64|2585.29|2585.29|0
1585324800000|2020-03-27 16:00:00|2622.3|2622.3|2637.1|2637.1|2637.64|2637.64|2613.59|2613.59|0
1585551600000|2020-03-30 07:00:00|2629.19|2629.19|2577.18|2577.18|2629.19|2629.19|2574.58|2574.58|0
1585555200000|2020-03-30 08:00:00|2577.31|2577.31|2574.08|2574.08|2598.85|2598.85|2573.94|2573.94|0
1585558800000|2020-03-30 09:00:00|2574.62|2574.62|2582.56|2582.56|2596.03|2596.03|2571.76|2571.76|0
1585562400000|2020-03-30 10:00:00|2582.37|2582.37|2587.45|2587.45|2591.06|2591.06|2577.87|2577.87|0
1585566000000|2020-03-30 11:00:00|2586.92|2586.92|2572.11|2572.11|2589.85|2589.85|2571.59|2571.59|0
1585569600000|2020-03-30 12:00:00|2571.75|2571.75|2592.03|2592.03|2603.55|2603.55|2570.95|2570.95|0
1585573200000|2020-03-30 13:00:00|2592.31|2592.31|2580.4|2580.4|2592.53|2592.53|2564.33|2564.33|0
1585576800000|2020-03-30 14:00:00|2580.95|2580.95|2590.83|2590.83|2603.61|2603.61|2576.82|2576.82|0
1585580400000|2020-03-30 15:00:00|2590.96|2590.96|2591.81|2591.81|2595.43|2595.43|2586.27|2586.27|0
1585638000000|2020-03-31 07:00:00|2643.47|2643.47|2663.11|2663.11|2684.57|2684.57|2638.37|2638.37|0
1585641600000|2020-03-31 08:00:00|2664.38|2664.38|2642.77|2642.77|2666.55|2666.55|2634.05|2634.05|0
1585645200000|2020-03-31 09:00:00|2643.04|2643.04|2653.94|2653.94|2659.31|2659.31|2642.23|2642.23|0
1585648800000|2020-03-31 10:00:00|2653.8|2653.8|2639.74|2639.74|2653.8|2653.8|2629.08|2629.08|0
1585652400000|2020-03-31 11:00:00|2640.29|2640.29|2636.06|2636.06|2652.07|2652.07|2636.06|2636.06|0
1585656000000|2020-03-31 12:00:00|2636.34|2636.34|2642.51|2642.51|2643.53|2643.53|2625.16|2625.16|0
1585659600000|2020-03-31 13:00:00|2641.97|2641.97|2631.04|2631.04|2648.78|2648.78|2628.07|2628.07|0
1585663200000|2020-03-31 14:00:00|2631.18|2631.18|2655.36|2655.36|2666.95|2666.95|2629.87|2629.87|0
1585666800000|2020-03-31 15:00:00|2655.91|2655.91|2647.43|2647.43|2658.58|2658.58|2633.32|2633.32|0
1585724400000|2020-04-01 07:00:00|2584.13|2584.13|2571.08|2571.08|2584.28|2584.28|2538.17|2538.17|0
1585728000000|2020-04-01 08:00:00|2571.91|2571.91|2552.71|2552.71|2594.62|2594.62|2550.94|2550.94|0
1585731600000|2020-04-01 09:00:00|2552.44|2552.44|2566.61|2566.61|2575.91|2575.91|2552.44|2552.44|0
1585735200000|2020-04-01 10:00:00|2567.42|2567.42|2572.48|2572.48|2575.08|2575.08|2557.55|2557.55|0
1585738800000|2020-04-01 11:00:00|2571.69|2571.69|2554.24|2554.24|2574.61|2574.61|2553.13|2553.13|0
1585742400000|2020-04-01 12:00:00|2554.6|2554.6|2549.23|2549.23|2554.96|2554.96|2538.25|2538.25|0
1585746000000|2020-04-01 13:00:00|2549.36|2549.36|2563.83|2563.83|2584.21|2584.21|2543.7|2543.7|0
1585749600000|2020-04-01 14:00:00|2563.98|2563.98|2552.6|2552.6|2568.3|2568.3|2551.79|2551.79|0
1585753200000|2020-04-01 15:00:00|2552.79|2552.79|2546.19|2546.19|2562.71|2562.71|2545.08|2545.08|0
1585810800000|2020-04-02 07:00:00|2577.16|2577.16|2578.5|2578.5|2580.43|2580.43|2548.89|2548.89|0
1585814400000|2020-04-02 08:00:00|2578.21|2578.21|2590.74|2590.74|2603.88|2603.88|2578.21|2578.21|0
1585818000000|2020-04-02 09:00:00|2590.54|2590.54|2579.74|2579.74|2595.35|2595.35|2571.97|2571.97|0
1585821600000|2020-04-02 10:00:00|2580.02|2580.02|2596.32|2596.32|2596.32|2596.32|2571.92|2571.92|0
1585825200000|2020-04-02 11:00:00|2595.43|2595.43|2584.39|2584.39|2600.07|2600.07|2582.68|2582.68|0
1585828800000|2020-04-02 12:00:00|2584.52|2584.52|2576.49|2576.49|2585.25|2585.25|2566.33|2566.33|0
1585832400000|2020-04-02 13:00:00|2576.22|2576.22|2556.79|2556.79|2579.46|2579.46|2555.86|2555.86|0
1585836000000|2020-04-02 14:00:00|2556.52|2556.52|2561.07|2561.07|2576.87|2576.87|2550.35|2550.35|0
1585839600000|2020-04-02 15:00:00|2560.49|2560.49|2545.31|2545.31|2560.94|2560.94|2538.54|2538.54|0
1585897200000|2020-04-03 07:00:00|2475.54|2475.54|2464.01|2464.01|2484.55|2484.55|2451.86|2451.86|0
1585900800000|2020-04-03 08:00:00|2463.47|2463.47|2448.57|2448.57|2470.45|2470.45|2436.13|2436.13|0
1585904400000|2020-04-03 09:00:00|2448.65|2448.65|2447.41|2447.41|2453.55|2453.55|2434.78|2434.78|0
1585908000000|2020-04-03 10:00:00|2446.68|2446.68|2459.3|2459.3|2461.56|2461.56|2440.62|2440.62|0
1585911600000|2020-04-03 11:00:00|2460.12|2460.12|2458.54|2458.54|2460.27|2460.27|2446.31|2446.31|0
1585915200000|2020-04-03 12:00:00|2458.26|2458.26|2443.73|2443.73|2460.62|2460.62|2439.31|2439.31|0
1585918800000|2020-04-03 13:00:00|2442.78|2442.78|2446.59|2446.59|2451.81|2451.81|2439.11|2439.11|0
1585922400000|2020-04-03 14:00:00|2446.45|2446.45|2422.26|2422.26|2456.72|2456.72|2421.52|2421.52|0
1585926000000|2020-04-03 15:00:00|2422.12|2422.12|2420.24|2420.24|2425.2|2425.2|2415.13|2415.13|0
1586156400000|2020-04-06 07:00:00|2477.83|2477.83|2475.67|2475.67|2498.96|2498.96|2464.29|2464.29|0
1586160000000|2020-04-06 08:00:00|2476.22|2476.22|2474.58|2474.58|2487.38|2487.38|2464.75|2464.75|0
1586163600000|2020-04-06 09:00:00|2475.13|2475.13|2493.09|2493.09|2495.39|2495.39|2473.49|2473.49|0
1586167200000|2020-04-06 10:00:00|2492.68|2492.68|2494.46|2494.46|2497.96|2497.96|2477.85|2477.85|0
1586170800000|2020-04-06 11:00:00|2492.15|2492.15|2488.29|2488.29|2497.48|2497.48|2482.86|2482.86|0
1586174400000|2020-04-06 12:00:00|2488.58|2488.58|2510.58|2510.58|2516.44|2516.44|2487.89|2487.89|0
1586178000000|2020-04-06 13:00:00|2510.72|2510.72|2504.19|2504.19|2518.99|2518.99|2501.95|2501.95|0
1586181600000|2020-04-06 14:00:00|2504.87|2504.87|2498.31|2498.31|2508.17|2508.17|2489.86|2489.86|0
1586185200000|2020-04-06 15:00:00|2498.58|2498.58|2498.2|2498.2|2499.81|2499.81|2490.29|2490.29|0
1586242800000|2020-04-07 07:00:00|2571.04|2571.04|2583.5|2583.5|2605.78|2605.78|2562.88|2562.88|0
1586246400000|2020-04-07 08:00:00|2583.57|2583.57|2591.45|2591.45|2603.49|2603.49|2578.83|2578.83|0
1586250000000|2020-04-07 09:00:00|2590|2590|2608.25|2608.25|2610.28|2610.28|2585.7|2585.7|0
1586253600000|2020-04-07 10:00:00|2607.98|2607.98|2620.71|2620.71|2620.71|2620.71|2598.7|2598.7|0
1586257200000|2020-04-07 11:00:00|2620.02|2620.02|2629.95|2629.95|2638.74|2638.74|2617.99|2617.99|0
1586260800000|2020-04-07 12:00:00|2629.54|2629.54|2629.42|2629.42|2635.71|2635.71|2621.93|2621.93|0
1586264400000|2020-04-07 13:00:00|2629.78|2629.78|2630.64|2630.64|2636.67|2636.67|2621.83|2621.83|0
1586268000000|2020-04-07 14:00:00|2630.37|2630.37|2556.78|2556.78|2633.1|2633.1|2544.51|2544.51|0
1586271600000|2020-04-07 15:00:00|2557.87|2557.87|2578.69|2578.69|2580.24|2580.24|2549.52|2549.52|0
1586329200000|2020-04-08 07:00:00|2499.23|2499.23|2536.63|2536.63|2537.76|2537.76|2493.96|2493.96|0
1586332800000|2020-04-08 08:00:00|2536.36|2536.36|2530.19|2530.19|2547.01|2547.01|2528.04|2528.04|0
1586336400000|2020-04-08 09:00:00|2529.64|2529.64|2536.14|2536.14|2543.03|2543.03|2529.01|2529.01|0
1586340000000|2020-04-08 10:00:00|2535.99|2535.99|2537.97|2537.97|2548.41|2548.41|2525.71|2525.71|0
1586343600000|2020-04-08 11:00:00|2538.24|2538.24|2544.65|2544.65|2548.76|2548.76|2534.42|2534.42|0
1586347200000|2020-04-08 12:00:00|2544.93|2544.93|2560.76|2560.76|2563.7|2563.7|2543.67|2543.67|0
1586350800000|2020-04-08 13:00:00|2560.62|2560.62|2514.35|2514.35|2560.62|2560.62|2513.59|2513.59|0
1586354400000|2020-04-08 14:00:00|2514.53|2514.53|2514.34|2514.34|2520.69|2520.69|2504.56|2504.56|0
1586358000000|2020-04-08 15:00:00|2514.07|2514.07|2542.87|2542.87|2544.5|2544.5|2511.01|2511.01|0
1586415600000|2020-04-09 07:00:00|2601.02|2601.02|2606.71|2606.71|2616.02|2616.02|2594.35|2594.35|0
1586419200000|2020-04-09 08:00:00|2607.08|2607.08|2562.62|2562.62|2615.79|2615.79|2561.45|2561.45|0
1586422800000|2020-04-09 09:00:00|2563.16|2563.16|2560.13|2560.13|2564.91|2564.91|2545.98|2545.98|0
1586426400000|2020-04-09 10:00:00|2560.27|2560.27|2598.28|2598.28|2598.28|2598.28|2560.05|2560.05|0
1586430000000|2020-04-09 11:00:00|2596.77|2596.77|2597.03|2597.03|2606.05|2606.05|2593.21|2593.21|0
1586433600000|2020-04-09 12:00:00|2596.89|2596.89|2607.53|2607.53|2611.88|2611.88|2591.85|2591.85|0
1586437200000|2020-04-09 13:00:00|2607.66|2607.66|2632.12|2632.12|2633.5|2633.5|2600.55|2600.55|0
1586440800000|2020-04-09 14:00:00|2631.71|2631.71|2613.85|2613.85|2635.29|2635.29|2612.35|2612.35|0
1586444400000|2020-04-09 15:00:00|2614.39|2614.39|2600.82|2600.82|2614.53|2614.53|2587.1|2587.1|0
1586847600000|2020-04-14 07:00:00|2569.93|2569.93|2544.11|2544.11|2575.26|2575.26|2541.35|2541.35|0
1586851200000|2020-04-14 08:00:00|2543.56|2543.56|2527.45|2527.45|2545.28|2545.28|2515.67|2515.67|0
1586854800000|2020-04-14 09:00:00|2528|2528|2515.18|2515.18|2533.38|2533.38|2505.9|2505.9|0
1586858400000|2020-04-14 10:00:00|2514.36|2514.36|2513.15|2513.15|2515.88|2515.88|2501.97|2501.97|0
1586862000000|2020-04-14 11:00:00|2512.47|2512.47|2503.21|2503.21|2524.29|2524.29|2499.13|2499.13|0
1586865600000|2020-04-14 12:00:00|2502.94|2502.94|2496.57|2496.57|2517.61|2517.61|2494.04|2494.04|0
1586869200000|2020-04-14 13:00:00|2496.44|2496.44|2514.07|2514.07|2518.48|2518.48|2496.44|2496.44|0
1586872800000|2020-04-14 14:00:00|2514.99|2514.99|2484.39|2484.39|2516.17|2516.17|2480.2|2480.2|0
1586876400000|2020-04-14 15:00:00|2484.03|2484.03|2476.15|2476.15|2490.73|2490.73|2473.67|2473.67|0
1586934000000|2020-04-15 07:00:00|2443.93|2443.93|2376.42|2376.42|2446.96|2446.96|2376.42|2376.42|0
1586937600000|2020-04-15 08:00:00|2376.15|2376.15|2370.15|2370.15|2387.29|2387.29|2362.23|2362.23|0
1586941200000|2020-04-15 09:00:00|2370.69|2370.69|2369.74|2369.74|2377.8|2377.8|2353.52|2353.52|0
1586944800000|2020-04-15 10:00:00|2369.34|2369.34|2358.07|2358.07|2372.99|2372.99|2347.37|2347.37|0
1586948400000|2020-04-15 11:00:00|2358.99|2358.99|2346.89|2346.89|2364.15|2364.15|2344.68|2344.68|0
1586952000000|2020-04-15 12:00:00|2346.71|2346.71|2346.08|2346.08|2364.48|2364.48|2341.11|2341.11|0
1586955600000|2020-04-15 13:00:00|2345.79|2345.79|2372.82|2372.82|2387.1|2387.1|2339.9|2339.9|0
1586959200000|2020-04-15 14:00:00|2372.55|2372.55|2371.75|2371.75|2374.14|2374.14|2350.35|2350.35|0
1586962800000|2020-04-15 15:00:00|2371.35|2371.35|2369.7|2369.7|2381.17|2381.17|2360.12|2360.12|0
1587020400000|2020-04-16 07:00:00|2370.09|2370.09|2361.14|2361.14|2400.81|2400.81|2361.14|2361.14|0
1587024000000|2020-04-16 08:00:00|2360.87|2360.87|2336.16|2336.16|2362.44|2362.44|2321.61|2321.61|0
1587027600000|2020-04-16 09:00:00|2335.75|2335.75|2336.72|2336.72|2336.76|2336.76|2323.89|2323.89|0
1587031200000|2020-04-16 10:00:00|2337.31|2337.31|2381.44|2381.44|2381.44|2381.44|2335.43|2335.43|0
1587034800000|2020-04-16 11:00:00|2382.66|2382.66|2374.01|2374.01|2382.66|2382.66|2368.84|2368.84|0
1587038400000|2020-04-16 12:00:00|2373.88|2373.88|2388.34|2388.34|2389.44|2389.44|2372.96|2372.96|0
1587042000000|2020-04-16 13:00:00|2388.07|2388.07|2358.7|2358.7|2394.79|2394.79|2357.41|2357.41|0
1587045600000|2020-04-16 14:00:00|2358.98|2358.98|2374.03|2374.03|2379.99|2379.99|2358.57|2358.57|0
1587049200000|2020-04-16 15:00:00|2373.84|2373.84|2377.15|2377.15|2385.89|2385.89|2370.26|2370.26|0
1587106800000|2020-04-17 07:00:00|2452.98|2452.98|2436.27|2436.27|2467.91|2467.91|2433.81|2433.81|0
1587110400000|2020-04-17 08:00:00|2435.73|2435.73|2424.35|2424.35|2444.08|2444.08|2423.62|2423.62|0
1587114000000|2020-04-17 09:00:00|2423.8|2423.8|2453|2453|2462.3|2462.3|2423.74|2423.74|0
1587117600000|2020-04-17 10:00:00|2452.19|2452.19|2471.88|2471.88|2471.88|2471.88|2449.23|2449.23|0
1587121200000|2020-04-17 11:00:00|2471.52|2471.52|2473.24|2473.24|2475.84|2475.84|2456.17|2456.17|0
1587124800000|2020-04-17 12:00:00|2473.1|2473.1|2472.52|2472.52|2483.39|2483.39|2465.27|2465.27|0
1587128400000|2020-04-17 13:00:00|2472.93|2472.93|2466.11|2466.11|2474.53|2474.53|2459.05|2459.05|0
1587132000000|2020-04-17 14:00:00|2466.29|2466.29|2444.43|2444.43|2466.29|2466.29|2437.35|2437.35|0
1587135600000|2020-04-17 15:00:00|2444.02|2444.02|2449.44|2449.44|2450.55|2450.55|2440.09|2440.09|0
1587366000000|2020-04-20 07:00:00|2461.52|2461.52|2489.94|2489.94|2490.7|2490.7|2454.74|2454.74|0
1587369600000|2020-04-20 08:00:00|2490.67|2490.67|2467|2467|2498.29|2498.29|2463.5|2463.5|0
1587373200000|2020-04-20 09:00:00|2467.14|2467.14|2465.44|2465.44|2470.55|2470.55|2456.95|2456.95|0
1587376800000|2020-04-20 10:00:00|2465.17|2465.17|2443.78|2443.78|2465.39|2465.39|2441.27|2441.27|0
1587380400000|2020-04-20 11:00:00|2442.3|2442.3|2427.71|2427.71|2451.68|2451.68|2426.17|2426.17|0
1587384000000|2020-04-20 12:00:00|2427.85|2427.85|2437.06|2437.06|2448.13|2448.13|2427.85|2427.85|0
1587387600000|2020-04-20 13:00:00|2437.33|2437.33|2440.55|2440.55|2443.43|2443.43|2427.23|2427.23|0
1587391200000|2020-04-20 14:00:00|2440.19|2440.19|2436.78|2436.78|2454.39|2454.39|2433.58|2433.58|0
1587394800000|2020-04-20 15:00:00|2436.57|2436.57|2419.6|2419.6|2439.04|2439.04|2417.61|2417.61|0
1587452400000|2020-04-21 07:00:00|2416.26|2416.26|2420.5|2420.5|2423.47|2423.47|2407.8|2407.8|0
1587456000000|2020-04-21 08:00:00|2421.04|2421.04|2432.57|2432.57|2446.2|2446.2|2420.61|2420.61|0
1587459600000|2020-04-21 09:00:00|2432.75|2432.75|2443.57|2443.57|2443.57|2443.57|2423.77|2423.77|0
1587463200000|2020-04-21 10:00:00|2443.43|2443.43|2429.51|2429.51|2448.83|2448.83|2426.03|2426.03|0
1587466800000|2020-04-21 11:00:00|2430.19|2430.19|2427.64|2427.64|2448.51|2448.51|2425.05|2425.05|0
1587470400000|2020-04-21 12:00:00|2427.09|2427.09|2426.02|2426.02|2433.49|2433.49|2425.7|2425.7|0
1587474000000|2020-04-21 13:00:00|2425.8|2425.8|2441.02|2441.02|2446.03|2446.03|2424.58|2424.58|0
1587477600000|2020-04-21 14:00:00|2441.2|2441.2|2434.18|2434.18|2441.61|2441.61|2429.04|2429.04|0
1587481200000|2020-04-21 15:00:00|2434.32|2434.32|2419.84|2419.84|2435.02|2435.02|2415.91|2415.91|0
1587538800000|2020-04-22 07:00:00|2431.88|2431.88|2453.18|2453.18|2456.71|2456.71|2428.15|2428.15|0
1587542400000|2020-04-22 08:00:00|2453.31|2453.31|2448.42|2448.42|2453.73|2453.73|2434.89|2434.89|0
1587546000000|2020-04-22 09:00:00|2448.69|2448.69|2450.53|2450.53|2456.22|2456.22|2442.14|2442.14|0
1587549600000|2020-04-22 10:00:00|2450.66|2450.66|2449.56|2449.56|2451.26|2451.26|2440.42|2440.42|0
1587553200000|2020-04-22 11:00:00|2449.77|2449.77|2445.64|2445.64|2452.71|2452.71|2435.25|2435.25|0
1587556800000|2020-04-22 12:00:00|2445.91|2445.91|2468.52|2468.52|2472.62|2472.62|2442.08|2442.08|0
1587560400000|2020-04-22 13:00:00|2468.88|2468.88|2452.63|2452.63|2469.23|2469.23|2450.85|2450.85|0
1587564000000|2020-04-22 14:00:00|2453.05|2453.05|2433.65|2433.65|2457.07|2457.07|2432.74|2432.74|0
1587567600000|2020-04-22 15:00:00|2433.79|2433.79|2434.97|2434.97|2439.85|2439.85|2429.87|2429.87|0
1587625200000|2020-04-23 07:00:00|2427.91|2427.91|2396.53|2396.53|2427.91|2427.91|2389.21|2389.21|0
1587628800000|2020-04-23 08:00:00|2395.81|2395.81|2405.01|2405.01|2410.94|2410.94|2392.4|2392.4|0
1587632400000|2020-04-23 09:00:00|2404.2|2404.2|2407.1|2407.1|2416.44|2416.44|2403.78|2403.78|0
1587636000000|2020-04-23 10:00:00|2406.58|2406.58|2401.37|2401.37|2407.54|2407.54|2395.52|2395.52|0
1587639600000|2020-04-23 11:00:00|2401.73|2401.73|2405.26|2405.26|2406.38|2406.38|2399.61|2399.61|0
1587643200000|2020-04-23 12:00:00|2404.99|2404.99|2413.63|2413.63|2415.42|2415.42|2399.41|2399.41|0
1587646800000|2020-04-23 13:00:00|2413.5|2413.5|2403.14|2403.14|2414.15|2414.15|2403.14|2403.14|0
1587650400000|2020-04-23 14:00:00|2403.28|2403.28|2414.64|2414.64|2417.55|2417.55|2400.7|2400.7|0
1587654000000|2020-04-23 15:00:00|2415.01|2415.01|2410.54|2410.54|2416.75|2416.75|2408.99|2408.99|0
1587711600000|2020-04-24 07:00:00|2387.61|2387.61|2403.59|2403.59|2404.82|2404.82|2379.74|2379.74|0
1587715200000|2020-04-24 08:00:00|2403.87|2403.87|2403.36|2403.36|2404|2404|2387.1|2387.1|0
1587718800000|2020-04-24 09:00:00|2403.09|2403.09|2417.9|2417.9|2425.49|2425.49|2403.09|2403.09|0
1587722400000|2020-04-24 10:00:00|2417.35|2417.35|2430.04|2430.04|2430.17|2430.17|2409.61|2409.61|0
1587726000000|2020-04-24 11:00:00|2429.77|2429.77|2431.59|2431.59|2433.77|2433.77|2423.54|2423.54|0
1587729600000|2020-04-24 12:00:00|2432.27|2432.27|2443.78|2443.78|2443.78|2443.78|2431.55|2431.55|0
1587733200000|2020-04-24 13:00:00|2443.5|2443.5|2431.88|2431.88|2443.5|2443.5|2428.14|2428.14|0
1587736800000|2020-04-24 14:00:00|2432.16|2432.16|2431.37|2431.37|2440.26|2440.26|2431.37|2431.37|0
1587740400000|2020-04-24 15:00:00|2431.59|2431.59|2423.95|2423.95|2431.9|2431.9|2423.82|2423.82|0
1587970800000|2020-04-27 07:00:00|2463.93|2463.93|2455.29|2455.29|2472.13|2472.13|2454.46|2454.46|0
1587974400000|2020-04-27 08:00:00|2455.66|2455.66|2457.61|2457.61|2459.48|2459.48|2447.63|2447.63|0
1587978000000|2020-04-27 09:00:00|2457.68|2457.68|2451.84|2451.84|2457.68|2457.68|2444.88|2444.88|0
1587981600000|2020-04-27 10:00:00|2451.66|2451.66|2445.28|2445.28|2453.65|2453.65|2443.46|2443.46|0
1587985200000|2020-04-27 11:00:00|2446.91|2446.91|2449.89|2449.89|2455.22|2455.22|2442.07|2442.07|0
1587988800000|2020-04-27 12:00:00|2449.75|2449.75|2444.5|2444.5|2455.73|2455.73|2444.5|2444.5|0
1587992400000|2020-04-27 13:00:00|2444.91|2444.91|2438.55|2438.55|2448.77|2448.77|2434.7|2434.7|0
1587996000000|2020-04-27 14:00:00|2438.28|2438.28|2444.01|2444.01|2448.08|2448.08|2436.47|2436.47|0
1587999600000|2020-04-27 15:00:00|2444.31|2444.31|2436.63|2436.63|2444.38|2444.38|2432.05|2432.05|0
1588057200000|2020-04-28 07:00:00|2457.36|2457.36|2478.8|2478.8|2483.83|2483.83|2455.62|2455.62|0
1588060800000|2020-04-28 08:00:00|2478.28|2478.28|2472.75|2472.75|2482.57|2482.57|2469.39|2469.39|0
1588064400000|2020-04-28 09:00:00|2472.89|2472.89|2497.54|2497.54|2497.54|2497.54|2467.9|2467.9|0
1588068000000|2020-04-28 10:00:00|2497.39|2497.39|2506.74|2506.74|2513.17|2513.17|2494.73|2494.73|0
1588071600000|2020-04-28 11:00:00|2507.14|2507.14|2504.45|2504.45|2508.64|2508.64|2497.84|2497.84|0
1588075200000|2020-04-28 12:00:00|2504.17|2504.17|2501.99|2501.99|2507.52|2507.52|2498.51|2498.51|0
1588078800000|2020-04-28 13:00:00|2502.39|2502.39|2506.81|2506.81|2514.23|2514.23|2502.03|2502.03|0
1588082400000|2020-04-28 14:00:00|2506.66|2506.66|2475.12|2475.12|2512.71|2512.71|2474.85|2474.85|0
1588086000000|2020-04-28 15:00:00|2475.27|2475.27|2497.57|2497.57|2497.73|2497.73|2475.13|2475.13|0
1588143600000|2020-04-29 07:00:00|2501.84|2501.84|2510.36|2510.36|2520.45|2520.45|2495.12|2495.12|0
1588147200000|2020-04-29 08:00:00|2510.46|2510.46|2493.28|2493.28|2512.82|2512.82|2488.25|2488.25|0
1588150800000|2020-04-29 09:00:00|2493.83|2493.83|2498.49|2498.49|2502.6|2502.6|2492.89|2492.89|0
1588154400000|2020-04-29 10:00:00|2499.4|2499.4|2483.45|2483.45|2499.62|2499.62|2476.68|2476.68|0
1588158000000|2020-04-29 11:00:00|2484.14|2484.14|2484.15|2484.15|2485.65|2485.65|2474.45|2474.45|0
1588161600000|2020-04-29 12:00:00|2484.33|2484.33|2506.59|2506.59|2507|2507|2484.33|2484.33|0
1588165200000|2020-04-29 13:00:00|2506.77|2506.77|2502.2|2502.2|2510.52|2510.52|2486.96|2486.96|0
1588168800000|2020-04-29 14:00:00|2502.12|2502.12|2502.98|2502.98|2512.66|2512.66|2498.66|2498.66|0
1588172400000|2020-04-29 15:00:00|2502.84|2502.84|2506.52|2506.52|2507.72|2507.72|2498.51|2498.51|0
1588230000000|2020-04-30 07:00:00|2533.16|2533.16|2505.04|2505.04|2534.26|2534.26|2479.84|2479.84|0
1588233600000|2020-04-30 08:00:00|2505.18|2505.18|2507.29|2507.29|2519.02|2519.02|2504.47|2504.47|0
1588237200000|2020-04-30 09:00:00|2507.11|2507.11|2517.05|2517.05|2521.19|2521.19|2507.11|2507.11|0
1588240800000|2020-04-30 10:00:00|2517.12|2517.12|2524.01|2524.01|2528.03|2528.03|2517.12|2517.12|0
1588244400000|2020-04-30 11:00:00|2523.32|2523.32|2501.83|2501.83|2523.59|2523.59|2500.2|2500.2|0
1588248000000|2020-04-30 12:00:00|2500.01|2500.01|2485.35|2485.35|2508.86|2508.86|2477.88|2477.88|0
1588251600000|2020-04-30 13:00:00|2485.09|2485.09|2498.04|2498.04|2500.08|2500.08|2482|2482|0
1588255200000|2020-04-30 14:00:00|2497.32|2497.32|2480.33|2480.33|2498.87|2498.87|2480.33|2480.33|0
1588258800000|2020-04-30 15:00:00|2480.06|2480.06|2475.71|2475.71|2485.11|2485.11|2473.3|2473.3|0
1588316400000|2020-05-01 07:00:00|2431.83|2431.83|2429.57|2429.57|2452.44|2452.44|2428.32|2428.32|0
1588320000000|2020-05-01 08:00:00|2429.84|2429.84|2442.78|2442.78|2455.44|2455.44|2429.57|2429.57|0
1588323600000|2020-05-01 09:00:00|2442.37|2442.37|2441.08|2441.08|2445.49|2445.49|2438.47|2438.47|0
1588327200000|2020-05-01 10:00:00|2440.95|2440.95|2439.33|2439.33|2445.15|2445.15|2435.45|2435.45|0
1588330800000|2020-05-01 11:00:00|2439.6|2439.6|2440.2|2440.2|2449.19|2449.19|2438.71|2438.71|0
1588334400000|2020-05-01 12:00:00|2440.47|2440.47|2428.5|2428.5|2443.17|2443.17|2425.63|2425.63|0
1588338000000|2020-05-01 13:00:00|2428.63|2428.63|2422.39|2422.39|2432.79|2432.79|2420.07|2420.07|0
1588341600000|2020-05-01 14:00:00|2422.25|2422.25|2429.35|2429.35|2432.01|2432.01|2422.25|2422.25|0
1588345200000|2020-05-01 15:00:00|2429.64|2429.64|2437.21|2437.21|2439.82|2439.82|2427.28|2427.28|0
1588575600000|2020-05-04 07:00:00|2406.98|2406.98|2414.69|2414.69|2432.44|2432.44|2402.37|2402.37|0
1588579200000|2020-05-04 08:00:00|2414.85|2414.85|2423.17|2423.17|2427.09|2427.09|2413.22|2413.22|0
1588582800000|2020-05-04 09:00:00|2423.61|2423.61|2412.69|2412.69|2425.36|2425.36|2410.42|2410.42|0
1588586400000|2020-05-04 10:00:00|2412.83|2412.83|2404.9|2404.9|2419.82|2419.82|2403.95|2403.95|0
1588590000000|2020-05-04 11:00:00|2407.08|2407.08|2416.9|2416.9|2417.91|2417.91|2405.18|2405.18|0
1588593600000|2020-05-04 12:00:00|2416.82|2416.82|2415.05|2415.05|2425.57|2425.57|2410.3|2410.3|0
1588597200000|2020-05-04 13:00:00|2415.12|2415.12|2424.3|2424.3|2425.34|2425.34|2409.93|2409.93|0
1588600800000|2020-05-04 14:00:00|2424.57|2424.57|2438.85|2438.85|2443.52|2443.52|2422.54|2422.54|0
1588604400000|2020-05-04 15:00:00|2439.26|2439.26|2432.06|2432.06|2442.5|2442.5|2430.43|2430.43|0
1588662000000|2020-05-05 07:00:00|2463.59|2463.59|2453.4|2453.4|2466.76|2466.76|2452.14|2452.14|0
1588665600000|2020-05-05 08:00:00|2453.67|2453.67|2437.58|2437.58|2458.79|2458.79|2437.03|2437.03|0
1588669200000|2020-05-05 09:00:00|2437.31|2437.31|2450.75|2450.75|2454.66|2454.66|2437.31|2437.31|0
1588672800000|2020-05-05 10:00:00|2450.48|2450.48|2454.06|2454.06|2455.59|2455.59|2449.2|2449.2|0
1588676400000|2020-05-05 11:00:00|2453.69|2453.69|2459.73|2459.73|2463.96|2463.96|2453.19|2453.19|0
1588680000000|2020-05-05 12:00:00|2459.54|2459.54|2473.93|2473.93|2474.93|2474.93|2457.48|2457.48|0
1588683600000|2020-05-05 13:00:00|2474.3|2474.3|2468.24|2468.24|2474.53|2474.53|2459.75|2459.75|0
1588687200000|2020-05-05 14:00:00|2468.38|2468.38|2476.4|2476.4|2478.82|2478.82|2463.57|2463.57|0
1588690800000|2020-05-05 15:00:00|2476.54|2476.54|2479.19|2479.19|2480.49|2480.49|2474.26|2474.26|0
1588748400000|2020-05-06 07:00:00|2525.54|2525.54|2549.61|2549.61|2565.11|2565.11|2523.13|2523.13|0
1588752000000|2020-05-06 08:00:00|2549.97|2549.97|2566.09|2566.09|2569.82|2569.82|2548.09|2548.09|0
1588755600000|2020-05-06 09:00:00|2565.73|2565.73|2563.85|2563.85|2573.37|2573.37|2557.58|2557.58|0
1588759200000|2020-05-06 10:00:00|2564.12|2564.12|2566.88|2566.88|2575.76|2575.76|2563.56|2563.56|0
1588762800000|2020-05-06 11:00:00|2565.25|2565.25|2553.8|2553.8|2567.75|2567.75|2549.67|2549.67|0
1588766400000|2020-05-06 12:00:00|2553.26|2553.26|2569.85|2569.85|2573.47|2573.47|2551.79|2551.79|0
1588770000000|2020-05-06 13:00:00|2569.99|2569.99|2569.02|2569.02|2584.79|2584.79|2565.75|2565.75|0
1588773600000|2020-05-06 14:00:00|2569.83|2569.83|2569.6|2569.6|2575.86|2575.86|2561.08|2561.08|0
1588777200000|2020-05-06 15:00:00|2569.23|2569.23|2566.89|2566.89|2570.72|2570.72|2563.25|2563.25|0
1588834800000|2020-05-07 07:00:00|2566.41|2566.41|2564.25|2564.25|2572.47|2572.47|2560.2|2560.2|0
1588838400000|2020-05-07 08:00:00|2564.91|2564.91|2582.29|2582.29|2582.29|2582.29|2561.95|2561.95|0
1588842000000|2020-05-07 09:00:00|2581.74|2581.74|2579.12|2579.12|2592.72|2592.72|2578.44|2578.44|0
1588845600000|2020-05-07 10:00:00|2579.27|2579.27|2591.81|2591.81|2593.44|2593.44|2577.71|2577.71|0
1588849200000|2020-05-07 11:00:00|2590.71|2590.71|2589.41|2589.41|2593.83|2593.83|2580.58|2580.58|0
1588852800000|2020-05-07 12:00:00|2589.48|2589.48|2592.5|2592.5|2598|2598|2585.52|2585.52|0
1588856400000|2020-05-07 13:00:00|2591.96|2591.96|2588.41|2588.41|2594.45|2594.45|2578.05|2578.05|0
1588860000000|2020-05-07 14:00:00|2588.28|2588.28|2583|2583|2590.55|2590.55|2581.89|2581.89|0
1588863600000|2020-05-07 15:00:00|2583.54|2583.54|2581.22|2581.22|2586.71|2586.71|2574.61|2574.61|0
1589180400000|2020-05-11 07:00:00|2594.08|2594.08|2600.93|2600.93|2605.34|2605.34|2588.01|2588.01|0
1589184000000|2020-05-11 08:00:00|2601|2601|2600.18|2600.18|2602.93|2602.93|2589.14|2589.14|0
1589187600000|2020-05-11 09:00:00|2600|2600|2585.31|2585.31|2600.54|2600.54|2576.72|2576.72|0
1589191200000|2020-05-11 10:00:00|2585.04|2585.04|2586.11|2586.11|2586.55|2586.55|2573.22|2573.22|0
1589194800000|2020-05-11 11:00:00|2585.7|2585.7|2567.33|2567.33|2585.7|2585.7|2566.6|2566.6|0
1589198400000|2020-05-11 12:00:00|2567.46|2567.46|2568.66|2568.66|2577.8|2577.8|2561.21|2561.21|0
1589202000000|2020-05-11 13:00:00|2568.44|2568.44|2563.89|2563.89|2573.54|2573.54|2563.48|2563.48|0
1589205600000|2020-05-11 14:00:00|2564.02|2564.02|2558.35|2558.35|2571.16|2571.16|2555.93|2555.93|0
1589209200000|2020-05-11 15:00:00|2558.63|2558.63|2558.74|2558.74|2567.62|2567.62|2556.81|2556.81|0
1589266800000|2020-05-12 07:00:00|2546.48|2546.48|2544.08|2544.08|2559.46|2559.46|2542.82|2542.82|0
1589270400000|2020-05-12 08:00:00|2543.68|2543.68|2549.3|2549.3|2555.9|2555.9|2537.37|2537.37|0
1589274000000|2020-05-12 09:00:00|2549.99|2549.99|2547.49|2547.49|2553.79|2553.79|2541.01|2541.01|0
1589277600000|2020-05-12 10:00:00|2547.67|2547.67|2543.54|2543.54|2550.36|2550.36|2540.82|2540.82|0
1589281200000|2020-05-12 11:00:00|2543|2543|2539.79|2539.79|2546.78|2546.78|2537.44|2537.44|0
1589284800000|2020-05-12 12:00:00|2539.36|2539.36|2537.32|2537.32|2539.84|2539.84|2532.18|2532.18|0
1589288400000|2020-05-12 13:00:00|2537.58|2537.58|2525.52|2525.52|2538.83|2538.83|2518.5|2518.5|0
1589292000000|2020-05-12 14:00:00|2526.04|2526.04|2523.01|2523.01|2531.27|2531.27|2520.33|2520.33|0
1589295600000|2020-05-12 15:00:00|2523.19|2523.19|2515.98|2515.98|2523.52|2523.52|2512.89|2512.89|0
1589353200000|2020-05-13 07:00:00|2466.04|2466.04|2465.5|2465.5|2477.83|2477.83|2455.84|2455.84|0
1589356800000|2020-05-13 08:00:00|2465.64|2465.64|2451.88|2451.88|2469.41|2469.41|2451.28|2451.28|0
1589360400000|2020-05-13 09:00:00|2452.56|2452.56|2455.85|2455.85|2461.53|2461.53|2452.56|2452.56|0
1589364000000|2020-05-13 10:00:00|2456.12|2456.12|2467.42|2467.42|2467.42|2467.42|2455.08|2455.08|0
1589367600000|2020-05-13 11:00:00|2468.28|2468.28|2463.6|2463.6|2468.57|2468.57|2448.64|2448.64|0
1589371200000|2020-05-13 12:00:00|2464|2464|2463.94|2463.94|2466.68|2466.68|2460|2460|0
1589374800000|2020-05-13 13:00:00|2463.67|2463.67|2457.34|2457.34|2465.58|2465.58|2456.53|2456.53|0
1589378400000|2020-05-13 14:00:00|2457.08|2457.08|2451.77|2451.77|2464.32|2464.32|2450.58|2450.58|0
1589382000000|2020-05-13 15:00:00|2451.89|2451.89|2457.47|2457.47|2467.17|2467.17|2451.89|2451.89|0
1589439600000|2020-05-14 07:00:00|2429.69|2429.69|2422.14|2422.14|2441.49|2441.49|2419.12|2419.12|0
1589443200000|2020-05-14 08:00:00|2421.74|2421.74|2400.27|2400.27|2423.92|2423.92|2399.01|2399.01|0
1589446800000|2020-05-14 09:00:00|2400.02|2400.02|2392.3|2392.3|2406.05|2406.05|2389.13|2389.13|0
1589450400000|2020-05-14 10:00:00|2392.56|2392.56|2384.81|2384.81|2392.87|2392.87|2379.32|2379.32|0
1589454000000|2020-05-14 11:00:00|2386.05|2386.05|2370.35|2370.35|2388.84|2388.84|2368.48|2368.48|0
1589457600000|2020-05-14 12:00:00|2369.99|2369.99|2363.95|2363.95|2371.79|2371.79|2360.86|2360.86|0
1589461200000|2020-05-14 13:00:00|2364.46|2364.46|2347.72|2347.72|2369.58|2369.58|2346.79|2346.79|0
1589464800000|2020-05-14 14:00:00|2347.85|2347.85|2374.48|2374.48|2377.44|2377.44|2343.5|2343.5|0
1589468400000|2020-05-14 15:00:00|2374.75|2374.75|2365.13|2365.13|2381.44|2381.44|2362.35|2362.35|0
1589439600000|2020-05-14 07:00:00|2429.69|2429.69|2422.14|2422.14|2441.49|2441.49|2419.12|2419.12|0
1589443200000|2020-05-14 08:00:00|2421.74|2421.74|2400.27|2400.27|2423.92|2423.92|2399.01|2399.01|0
1589446800000|2020-05-14 09:00:00|2400.02|2400.02|2392.3|2392.3|2406.05|2406.05|2389.13|2389.13|0
1589450400000|2020-05-14 10:00:00|2392.56|2392.56|2384.81|2384.81|2392.87|2392.87|2379.32|2379.32|0
1589454000000|2020-05-14 11:00:00|2386.05|2386.05|2370.35|2370.35|2388.84|2388.84|2368.48|2368.48|0
1589457600000|2020-05-14 12:00:00|2369.99|2369.99|2363.95|2363.95|2371.79|2371.79|2360.86|2360.86|0
1589461200000|2020-05-14 13:00:00|2364.46|2364.46|2347.72|2347.72|2369.58|2369.58|2346.79|2346.79|0
1589464800000|2020-05-14 14:00:00|2347.85|2347.85|2374.48|2374.48|2377.44|2377.44|2343.5|2343.5|0
1589468400000|2020-05-14 15:00:00|2374.75|2374.75|2365.13|2365.13|2381.44|2381.44|2362.35|2362.35|0
1589526000000|2020-05-15 07:00:00|2396.48|2396.48|2380.35|2380.35|2400.6|2400.6|2378.93|2378.93|0
1589529600000|2020-05-15 08:00:00|2380.09|2380.09|2382.57|2382.57|2384.55|2384.55|2368.94|2368.94|0
1589533200000|2020-05-15 09:00:00|2382.93|2382.93|2391.83|2391.83|2401.14|2401.14|2382.8|2382.8|0
1589536800000|2020-05-15 10:00:00|2391.69|2391.69|2380.71|2380.71|2398.46|2398.46|2377.39|2377.39|0
1589540400000|2020-05-15 11:00:00|2380.32|2380.32|2382.87|2382.87|2386.74|2386.74|2374.51|2374.51|0
1589544000000|2020-05-15 12:00:00|2383.13|2383.13|2394.49|2394.49|2397.19|2397.19|2381.24|2381.24|0
1589547600000|2020-05-15 13:00:00|2394.89|2394.89|2392.13|2392.13|2402.73|2402.73|2389.72|2389.72|0
1589551200000|2020-05-15 14:00:00|2392.61|2392.61|2387.79|2387.79|2399.18|2399.18|2386.55|2386.55|0
1589554800000|2020-05-15 15:00:00|2386.67|2386.67|2377.42|2377.42|2386.67|2386.67|2376.53|2376.53|0
1589785200000|2020-05-18 07:00:00|2409.79|2409.79|2409.25|2409.25|2414.43|2414.43|2397.32|2397.32|0
1589788800000|2020-05-18 08:00:00|2409.43|2409.43|2395.39|2395.39|2412.35|2412.35|2393.26|2393.26|0
1589792400000|2020-05-18 09:00:00|2395.31|2395.31|2381.58|2381.58|2396.69|2396.69|2381.33|2381.33|0
1589796000000|2020-05-18 10:00:00|2382.11|2382.11|2386.35|2386.35|2388.1|2388.1|2376.16|2376.16|0
1589799600000|2020-05-18 11:00:00|2385.11|2385.11|2377.74|2377.74|2387.04|2387.04|2371.66|2371.66|0
1589803200000|2020-05-18 12:00:00|2377.39|2377.39|2383.03|2383.03|2383.4|2383.4|2375.25|2375.25|0
1589806800000|2020-05-18 13:00:00|2383.43|2383.43|2386.12|2386.12|2392.06|2392.06|2379.76|2379.76|0
1589810400000|2020-05-18 14:00:00|2386.39|2386.39|2389.99|2389.99|2390.13|2390.13|2379|2379|0
1589814000000|2020-05-18 15:00:00|2390.03|2390.03|2408.23|2408.23|2409.59|2409.59|2389.04|2389.04|0
1589871600000|2020-05-19 07:00:00|2478.23|2478.23|2467.59|2467.59|2494.54|2494.54|2463.29|2463.29|0
1589875200000|2020-05-19 08:00:00|2468.12|2468.12|2467|2467|2472.94|2472.94|2452.41|2452.41|0
1589878800000|2020-05-19 09:00:00|2467.14|2467.14|2465.84|2465.84|2475.03|2475.03|2453.04|2453.04|0
1589882400000|2020-05-19 10:00:00|2465.31|2465.31|2451.75|2451.75|2465.31|2465.31|2445.6|2445.6|0
1589886000000|2020-05-19 11:00:00|2451.49|2451.49|2443.46|2443.46|2456.23|2456.23|2440.97|2440.97|0
1589889600000|2020-05-19 12:00:00|2443.54|2443.54|2442.74|2442.74|2450.01|2450.01|2433.58|2433.58|0
1589893200000|2020-05-19 13:00:00|2442.48|2442.48|2436.39|2436.39|2443.09|2443.09|2425.81|2425.81|0
1589896800000|2020-05-19 14:00:00|2436.25|2436.25|2422.88|2422.88|2437.41|2437.41|2421|2421|0
1589900400000|2020-05-19 15:00:00|2423.01|2423.01|2431.65|2431.65|2432.58|2432.58|2422.98|2422.98|0
1589958000000|2020-05-20 07:00:00|2412.92|2412.92|2402.13|2402.13|2417.55|2417.55|2399.96|2399.96|0
1589961600000|2020-05-20 08:00:00|2402.39|2402.39|2414.22|2414.22|2417.4|2417.4|2402.12|2402.12|0
1589965200000|2020-05-20 09:00:00|2414.48|2414.48|2418.61|2418.61|2420.09|2420.09|2409.73|2409.73|0
1589968800000|2020-05-20 10:00:00|2418.79|2418.79|2423.7|2423.7|2428.83|2428.83|2415.44|2415.44|0
1589972400000|2020-05-20 11:00:00|2423.5|2423.5|2431.37|2431.37|2432.73|2432.73|2417.4|2417.4|0
1589976000000|2020-05-20 12:00:00|2431.73|2431.73|2440.38|2440.38|2440.38|2440.38|2428.9|2428.9|0
1589979600000|2020-05-20 13:00:00|2440.65|2440.65|2436.6|2436.6|2447.05|2447.05|2433.27|2433.27|0
1589983200000|2020-05-20 14:00:00|2436.43|2436.43|2450.29|2450.29|2452.86|2452.86|2435.19|2435.19|0
1589986800000|2020-05-20 15:00:00|2450.55|2450.55|2457.22|2457.22|2459.07|2459.07|2447.67|2447.67|0
1590044400000|2020-05-21 07:00:00|2430.51|2430.51|2438.95|2438.95|2445.7|2445.7|2422.53|2422.53|0
1590048000000|2020-05-21 08:00:00|2438.16|2438.16|2444.56|2444.56|2444.56|2444.56|2431.44|2431.44|0
1590051600000|2020-05-21 09:00:00|2444.43|2444.43|2450.74|2450.74|2453.67|2453.67|2442.44|2442.44|0
1590055200000|2020-05-21 10:00:00|2450.35|2450.35|2450.65|2450.65|2455.82|2455.82|2449.11|2449.11|0
1590058800000|2020-05-21 11:00:00|2450.45|2450.45|2449.38|2449.38|2456.62|2456.62|2447.89|2447.89|0
1590062400000|2020-05-21 12:00:00|2449.21|2449.21|2447.27|2447.27|2459.87|2459.87|2447.27|2447.27|0
1590066000000|2020-05-21 13:00:00|2447.09|2447.09|2454.14|2454.14|2454.27|2454.27|2440.94|2440.94|0
1590069600000|2020-05-21 14:00:00|2454.67|2454.67|2461.77|2461.77|2463.88|2463.88|2447.97|2447.97|0
1590073200000|2020-05-21 15:00:00|2461.64|2461.64|2448.5|2448.5|2461.64|2461.64|2444.28|2444.28|0
1590130800000|2020-05-22 07:00:00|2414.12|2414.12|2421.01|2421.01|2422.42|2422.42|2404.89|2404.89|0
1590134400000|2020-05-22 08:00:00|2420.75|2420.75|2419.94|2419.94|2422.84|2422.84|2410.25|2410.25|0
1590138000000|2020-05-22 09:00:00|2419.68|2419.68|2421.99|2421.99|2427.93|2427.93|2419.51|2419.51|0
1590141600000|2020-05-22 10:00:00|2422.16|2422.16|2428.62|2428.62|2432.6|2432.6|2422.16|2422.16|0
1590145200000|2020-05-22 11:00:00|2428.97|2428.97|2444.86|2444.86|2445.78|2445.78|2427.75|2427.75|0
1590148800000|2020-05-22 12:00:00|2444.99|2444.99|2442.47|2442.47|2449.21|2449.21|2438.92|2438.92|0
1590152400000|2020-05-22 13:00:00|2442.73|2442.73|2437.78|2437.78|2446.78|2446.78|2430.71|2430.71|0
1590156000000|2020-05-22 14:00:00|2437.61|2437.61|2445.56|2445.56|2447.78|2447.78|2426.69|2426.69|0
1590159600000|2020-05-22 15:00:00|2445.31|2445.31|2445.9|2445.9|2448.66|2448.66|2443.24|2443.24|0
1590476400000|2020-05-26 07:00:00|2487.74|2487.74|2472.5|2472.5|2499.98|2499.98|2470.87|2470.87|0
1590480000000|2020-05-26 08:00:00|2472.76|2472.76|2480.39|2480.39|2482.72|2482.72|2462.56|2462.56|0
1590483600000|2020-05-26 09:00:00|2480.69|2480.69|2486.85|2486.85|2494.01|2494.01|2479.48|2479.48|0
1590487200000|2020-05-26 10:00:00|2486.89|2486.89|2485.98|2485.98|2493.96|2493.96|2485.25|2485.25|0
1590490800000|2020-05-26 11:00:00|2485.72|2485.72|2506.64|2506.64|2506.71|2506.71|2481.9|2481.9|0
1590494400000|2020-05-26 12:00:00|2506.94|2506.94|2521.91|2521.91|2525.65|2525.65|2505.73|2505.73|0
1590498000000|2020-05-26 13:00:00|2521.74|2521.74|2506.82|2506.82|2524.56|2524.56|2502.87|2502.87|0
1590501600000|2020-05-26 14:00:00|2506.56|2506.56|2509.15|2509.15|2513.01|2513.01|2501.78|2501.78|0
1590505200000|2020-05-26 15:00:00|2509.28|2509.28|2512.16|2512.16|2513.39|2513.39|2506.96|2506.96|0
1590562800000|2020-05-27 07:00:00|2545.21|2545.21|2565.25|2565.25|2572.45|2572.45|2540.33|2540.33|0
1590566400000|2020-05-27 08:00:00|2564.99|2564.99|2567.49|2567.49|2574.66|2574.66|2563.28|2563.28|0
1590570000000|2020-05-27 09:00:00|2566.97|2566.97|2574.6|2574.6|2574.86|2574.86|2557.23|2557.23|0
1590573600000|2020-05-27 10:00:00|2574.77|2574.77|2592.43|2592.43|2592.87|2592.87|2571.92|2571.92|0
1590577200000|2020-05-27 11:00:00|2593.28|2593.28|2590.22|2590.22|2605.83|2605.83|2589.85|2589.85|0
1590580800000|2020-05-27 12:00:00|2589.96|2589.96|2609.97|2609.97|2613.57|2613.57|2586.87|2586.87|0
1590584400000|2020-05-27 13:00:00|2609.52|2609.52|2580.01|2580.01|2609.81|2609.81|2576.97|2576.97|0
1590588000000|2020-05-27 14:00:00|2580.16|2580.16|2579.51|2579.51|2587.94|2587.94|2573.07|2573.07|0
1590591600000|2020-05-27 15:00:00|2579.77|2579.77|2588.03|2588.03|2590.05|2590.05|2578.66|2578.66|0
1590649200000|2020-05-28 07:00:00|2592.31|2592.31|2590.1|2590.1|2608.27|2608.27|2585.48|2585.48|0
1590652800000|2020-05-28 08:00:00|2590.28|2590.28|2565.33|2565.33|2595.33|2595.33|2558|2558|0
1590656400000|2020-05-28 09:00:00|2565.41|2565.41|2558.33|2558.33|2579.52|2579.52|2558.25|2558.25|0
1590660000000|2020-05-28 10:00:00|2557.68|2557.68|2570|2570|2570.17|2570.17|2549.96|2549.96|0
1590663600000|2020-05-28 11:00:00|2571.46|2571.46|2575.28|2575.28|2579.71|2579.71|2564.18|2564.18|0
1590667200000|2020-05-28 12:00:00|2575.41|2575.41|2574.63|2574.63|2576.62|2576.62|2567.62|2567.62|0
1590670800000|2020-05-28 13:00:00|2574.54|2574.54|2578.7|2578.7|2587.85|2587.85|2570.57|2570.57|0
1590674400000|2020-05-28 14:00:00|2578.96|2578.96|2574.11|2574.11|2580.78|2580.78|2564.94|2564.94|0
1590678000000|2020-05-28 15:00:00|2573.98|2573.98|2577.33|2577.33|2577.72|2577.72|2566.2|2566.2|0
1590735600000|2020-05-29 07:00:00|2552.49|2552.49|2541.94|2541.94|2558.19|2558.19|2539.64|2539.64|0
1590739200000|2020-05-29 08:00:00|2542.02|2542.02|2525.87|2525.87|2542.55|2542.55|2522.23|2522.23|0
1590742800000|2020-05-29 09:00:00|2525.61|2525.61|2532.45|2532.45|2534.5|2534.5|2523.95|2523.95|0
1590746400000|2020-05-29 10:00:00|2532.03|2532.03|2533.44|2533.44|2535.65|2535.65|2524.34|2524.34|0
1590750000000|2020-05-29 11:00:00|2533.82|2533.82|2536.63|2536.63|2537.96|2537.96|2526.35|2526.35|0
1590753600000|2020-05-29 12:00:00|2536.55|2536.55|2542.57|2542.57|2549.14|2549.14|2533.1|2533.1|0
1590757200000|2020-05-29 13:00:00|2542.7|2542.7|2517.99|2517.99|2543.24|2543.24|2515.74|2515.74|0
1590760800000|2020-05-29 14:00:00|2518.14|2518.14|2515.2|2515.2|2521.03|2521.03|2507.32|2507.32|0
1590764400000|2020-05-29 15:00:00|2515.05|2515.05|2514.64|2514.64|2526.42|2526.42|2512.41|2512.41|0
1590994800000|2020-06-01 07:00:00|2535.36|2535.36|2555.62|2555.62|2560.7|2560.7|2535.36|2535.36|0
1590998400000|2020-06-01 08:00:00|2555.79|2555.79|2543.18|2543.18|2555.79|2555.79|2526.87|2526.87|0
1591002000000|2020-06-01 09:00:00|2543.44|2543.44|2539.74|2539.74|2547.36|2547.36|2539.35|2539.35|0
1591005600000|2020-06-01 10:00:00|2540|2540|2544.45|2544.45|2545.31|2545.31|2531.46|2531.46|0
1591009200000|2020-06-01 11:00:00|2544.98|2544.98|2538.16|2538.16|2547.72|2547.72|2534.4|2534.4|0
1591012800000|2020-06-01 12:00:00|2538.31|2538.31|2535.74|2535.74|2538.73|2538.73|2524.83|2524.83|0
1591016400000|2020-06-01 13:00:00|2535.61|2535.61|2534.26|2534.26|2540.45|2540.45|2527.47|2527.47|0
1591020000000|2020-06-01 14:00:00|2534.14|2534.14|2537.41|2537.41|2544.27|2544.27|2531.45|2531.45|0
1591023600000|2020-06-01 15:00:00|2537.67|2537.67|2540.12|2540.12|2541.27|2541.27|2531.36|2531.36|0
1591081200000|2020-06-02 07:00:00|2545.78|2545.78|2563.33|2563.33|2563.46|2563.46|2538.89|2538.89|0
1591084800000|2020-06-02 08:00:00|2563.37|2563.37|2567.12|2567.12|2580.9|2580.9|2559.91|2559.91|0
1591088400000|2020-06-02 09:00:00|2566.6|2566.6|2571.29|2571.29|2575.55|2575.55|2551.73|2551.73|0
1591092000000|2020-06-02 10:00:00|2570.68|2570.68|2567.6|2567.6|2573.97|2573.97|2560.74|2560.74|0
1591095600000|2020-06-02 11:00:00|2568.11|2568.11|2565.94|2565.94|2572.39|2572.39|2564.04|2564.04|0
1591099200000|2020-06-02 12:00:00|2566.1|2566.1|2577.62|2577.62|2578.01|2578.01|2564.99|2564.99|0
1591102800000|2020-06-02 13:00:00|2577.66|2577.66|2585.72|2585.72|2592.02|2592.02|2576.33|2576.33|0
1591106400000|2020-06-02 14:00:00|2586.42|2586.42|2592.14|2592.14|2592.86|2592.86|2582.83|2582.83|0
1591110000000|2020-06-02 15:00:00|2591.97|2591.97|2586.68|2586.68|2593.25|2593.25|2584.5|2584.5|0
1591167600000|2020-06-03 07:00:00|2618.54|2618.54|2645.1|2645.1|2646.86|2646.86|2618.54|2618.54|0
1591171200000|2020-06-03 08:00:00|2645.27|2645.27|2643.62|2643.62|2648.18|2648.18|2624.89|2624.89|0
1591174800000|2020-06-03 09:00:00|2643.88|2643.88|2632.78|2632.78|2643.88|2643.88|2629.47|2629.47|0
1591178400000|2020-06-03 10:00:00|2633.09|2633.09|2641.74|2641.74|2643.9|2643.9|2630.04|2630.04|0
1591182000000|2020-06-03 11:00:00|2641.59|2641.59|2661.23|2661.23|2661.87|2661.87|2639.38|2639.38|0
1591185600000|2020-06-03 12:00:00|2661.06|2661.06|2668.06|2668.06|2672.12|2672.12|2660.2|2660.2|0
1591189200000|2020-06-03 13:00:00|2667.8|2667.8|2685.87|2685.87|2686.47|2686.47|2666.89|2666.89|0
1591192800000|2020-06-03 14:00:00|2686.02|2686.02|2693.33|2693.33|2704.13|2704.13|2684.87|2684.87|0
1591196400000|2020-06-03 15:00:00|2693.19|2693.19|2698.13|2698.13|2700.01|2700.01|2692.74|2692.74|0
1591254000000|2020-06-04 07:00:00|2688.08|2688.08|2691.56|2691.56|2693.63|2693.63|2681.63|2681.63|0
1591257600000|2020-06-04 08:00:00|2691.81|2691.81|2697.95|2697.95|2708.91|2708.91|2691.3|2691.3|0
1591261200000|2020-06-04 09:00:00|2698.46|2698.46|2684.61|2684.61|2699.1|2699.1|2680.28|2680.28|0
1591264800000|2020-06-04 10:00:00|2684.43|2684.43|2693.64|2693.64|2697.01|2697.01|2680.26|2680.26|0
1591268400000|2020-06-04 11:00:00|2692.18|2692.18|2701.13|2701.13|2704.37|2704.37|2687.53|2687.53|0
1591272000000|2020-06-04 12:00:00|2700.87|2700.87|2688.09|2688.09|2705.37|2705.37|2678|2678|0
1591275600000|2020-06-04 13:00:00|2687.74|2687.74|2699.21|2699.21|2700.4|2700.4|2685.36|2685.36|0
1591279200000|2020-06-04 14:00:00|2699.36|2699.36|2710.57|2710.57|2715.29|2715.29|2699.36|2699.36|0
1591282800000|2020-06-04 15:00:00|2710.27|2710.27|2703.04|2703.04|2714.78|2714.78|2699.02|2699.02|0
1591340400000|2020-06-05 07:00:00|2716.07|2716.07|2725.56|2725.56|2726.47|2726.47|2715.94|2715.94|0
1591344000000|2020-06-05 08:00:00|2725.82|2725.82|2721.79|2721.79|2733.21|2733.21|2720.34|2720.34|0
1591347600000|2020-06-05 09:00:00|2722.04|2722.04|2708.33|2708.33|2723.72|2723.72|2707.9|2707.9|0
1591351200000|2020-06-05 10:00:00|2707.82|2707.82|2705.6|2705.6|2707.82|2707.82|2697.54|2697.54|0
1591354800000|2020-06-05 11:00:00|2705.47|2705.47|2706.79|2706.79|2717.35|2717.35|2705.35|2705.35|0
1591358400000|2020-06-05 12:00:00|2706.34|2706.34|2725.04|2725.04|2727.86|2727.86|2704.15|2704.15|0
1591362000000|2020-06-05 13:00:00|2724.78|2724.78|2713.29|2713.29|2727.06|2727.06|2710.36|2710.36|0
1591365600000|2020-06-05 14:00:00|2713.55|2713.55|2712.9|2712.9|2718.37|2718.37|2706.43|2706.43|0
1591369200000|2020-06-05 15:00:00|2713.43|2713.43|2720.64|2720.64|2726.9|2726.9|2712.29|2712.29|0
1591599600000|2020-06-08 07:00:00|2693.89|2693.89|2698.9|2698.9|2713.96|2713.96|2689.7|2689.7|0
1591603200000|2020-06-08 08:00:00|2698.51|2698.51|2707.38|2707.38|2712.47|2712.47|2697.39|2697.39|0
1591606800000|2020-06-08 09:00:00|2707.56|2707.56|2690.08|2690.08|2712.35|2712.35|2687.23|2687.23|0
1591610400000|2020-06-08 10:00:00|2690.23|2690.23|2690.46|2690.46|2696.58|2696.58|2684.65|2684.65|0
1591614000000|2020-06-08 11:00:00|2689.52|2689.52|2679.45|2679.45|2690.06|2690.06|2677.4|2677.4|0
1591617600000|2020-06-08 12:00:00|2678.92|2678.92|2681.89|2681.89|2681.89|2681.89|2667.54|2667.54|0
1591621200000|2020-06-08 13:00:00|2682.06|2682.06|2686.81|2686.81|2693.91|2693.91|2682.06|2682.06|0
1591624800000|2020-06-08 14:00:00|2686.94|2686.94|2660.2|2660.2|2687.46|2687.46|2655.69|2655.69|0
1591628400000|2020-06-08 15:00:00|2659.94|2659.94|2671.32|2671.32|2671.9|2671.9|2659.18|2659.18|0
1591686000000|2020-06-09 07:00:00|2653.83|2653.83|2632|2632|2658.98|2658.98|2625.62|2625.62|0
1591689600000|2020-06-09 08:00:00|2632.13|2632.13|2625.33|2625.33|2646.48|2646.48|2616.89|2616.89|0
1591693200000|2020-06-09 09:00:00|2625.84|2625.84|2626.95|2626.95|2642.07|2642.07|2625.49|2625.49|0
1591696800000|2020-06-09 10:00:00|2627.48|2627.48|2624.83|2624.83|2629.73|2629.73|2619.57|2619.57|0
1591700400000|2020-06-09 11:00:00|2625.57|2625.57|2637.13|2637.13|2640.28|2640.28|2618.83|2618.83|0
1591704000000|2020-06-09 12:00:00|2636.78|2636.78|2636.62|2636.62|2644.72|2644.72|2632.33|2632.33|0
1591707600000|2020-06-09 13:00:00|2636.74|2636.74|2631.72|2631.72|2639.38|2639.38|2624.97|2624.97|0
1591711200000|2020-06-09 14:00:00|2631.55|2631.55|2629.08|2629.08|2635.1|2635.1|2624.26|2624.26|0
1591714800000|2020-06-09 15:00:00|2628.83|2628.83|2637.49|2637.49|2639.63|2639.63|2625.76|2625.76|0
1591772400000|2020-06-10 07:00:00|2684.61|2684.61|2704.75|2704.75|2704.75|2704.75|2682.37|2682.37|0
1591776000000|2020-06-10 08:00:00|2704.49|2704.49|2685.21|2685.21|2704.49|2704.49|2684.01|2684.01|0
1591779600000|2020-06-10 09:00:00|2685.09|2685.09|2676.75|2676.75|2685.17|2685.17|2666.6|2666.6|0
1591783200000|2020-06-10 10:00:00|2676.79|2676.79|2678.07|2678.07|2682.59|2682.59|2667.27|2667.27|0
1591786800000|2020-06-10 11:00:00|2678.51|2678.51|2684.96|2684.96|2686.28|2686.28|2675|2675|0
1591790400000|2020-06-10 12:00:00|2685.22|2685.22|2691.72|2691.72|2691.9|2691.9|2684.19|2684.19|0
1591794000000|2020-06-10 13:00:00|2691.64|2691.64|2671.28|2671.28|2693.89|2693.89|2664.72|2664.72|0
1591797600000|2020-06-10 14:00:00|2671.86|2671.86|2668.08|2668.08|2677.22|2677.22|2665.5|2665.5|0
1591801200000|2020-06-10 15:00:00|2667.82|2667.82|2679.53|2679.53|2679.53|2679.53|2667.64|2667.64|0
1591858800000|2020-06-11 07:00:00|2624.87|2624.87|2628.46|2628.46|2636.31|2636.31|2619.06|2619.06|0
1591862400000|2020-06-11 08:00:00|2628.2|2628.2|2622.27|2622.27|2639.49|2639.49|2622.14|2622.14|0
1591866000000|2020-06-11 09:00:00|2622.4|2622.4|2644.73|2644.73|2644.73|2644.73|2615.21|2615.21|0
1591869600000|2020-06-11 10:00:00|2645.84|2645.84|2655.41|2655.41|2658.31|2658.31|2644.43|2644.43|0
1591873200000|2020-06-11 11:00:00|2655.23|2655.23|2631.81|2631.81|2656.37|2656.37|2629.26|2629.26|0
1591876800000|2020-06-11 12:00:00|2632.21|2632.21|2630.58|2630.58|2634.75|2634.75|2627.16|2627.16|0
1591880400000|2020-06-11 13:00:00|2630.32|2630.32|2644.46|2644.46|2648.05|2648.05|2626.2|2626.2|0
1591884000000|2020-06-11 14:00:00|2644.59|2644.59|2626.1|2626.1|2647.09|2647.09|2625.67|2625.67|0
1591887600000|2020-06-11 15:00:00|2625.97|2625.97|2616.51|2616.51|2630.79|2630.79|2613.25|2613.25|0
1591945200000|2020-06-12 07:00:00|2583.56|2583.56|2598.7|2598.7|2602.33|2602.33|2571.79|2571.79|0
1591948800000|2020-06-12 08:00:00|2598.83|2598.83|2622.15|2622.15|2630|2630|2596.1|2596.1|0
1591952400000|2020-06-12 09:00:00|2622.54|2622.54|2635.54|2635.54|2637.05|2637.05|2619.18|2619.18|0
1591956000000|2020-06-12 10:00:00|2635.39|2635.39|2631.33|2631.33|2642.38|2642.38|2631.18|2631.18|0
1591959600000|2020-06-12 11:00:00|2630.11|2630.11|2625.53|2625.53|2642.8|2642.8|2622.92|2622.92|0
1591963200000|2020-06-12 12:00:00|2625.35|2625.35|2639.4|2639.4|2644.08|2644.08|2622.2|2622.2|0
1591966800000|2020-06-12 13:00:00|2639.66|2639.66|2644.14|2644.14|2649.88|2649.88|2636.55|2636.55|0
1591970400000|2020-06-12 14:00:00|2644.74|2644.74|2620.99|2620.99|2651.47|2651.47|2620.98|2620.98|0
1591974000000|2020-06-12 15:00:00|2620.72|2620.72|2613.64|2613.64|2623.65|2623.65|2609.09|2609.09|0
1592204400000|2020-06-15 07:00:00|2560.43|2560.43|2586.09|2586.09|2586.87|2586.87|2552.5|2552.5|0
1592208000000|2020-06-15 08:00:00|2586.76|2586.76|2610.28|2610.28|2612.69|2612.69|2582.55|2582.55|0
1592211600000|2020-06-15 09:00:00|2610.11|2610.11|2619.65|2619.65|2621.2|2621.2|2593.99|2593.99|0
1592215200000|2020-06-15 10:00:00|2619.8|2619.8|2604.62|2604.62|2627.99|2627.99|2602.45|2602.45|0
1592218800000|2020-06-15 11:00:00|2604.47|2604.47|2603.91|2603.91|2610.66|2610.66|2600.34|2600.34|0
1592222400000|2020-06-15 12:00:00|2604.94|2604.94|2605.78|2605.78|2609.29|2609.29|2601.51|2601.51|0
1592226000000|2020-06-15 13:00:00|2605.53|2605.53|2602.57|2602.57|2613.29|2613.29|2589.69|2589.69|0
1592229600000|2020-06-15 14:00:00|2603.34|2603.34|2622.98|2622.98|2624.78|2624.78|2599.25|2599.25|0
1592233200000|2020-06-15 15:00:00|2623.24|2623.24|2628.71|2628.71|2635.01|2635.01|2623.24|2623.24|0
1592290800000|2020-06-16 07:00:00|2680.13|2680.13|2669.79|2669.79|2680.5|2680.5|2666.44|2666.44|0
1592294400000|2020-06-16 08:00:00|2669.94|2669.94|2668.32|2668.32|2672.26|2672.26|2656.78|2656.78|0
1592298000000|2020-06-16 09:00:00|2668.48|2668.48|2661.17|2661.17|2668.48|2668.48|2652.58|2652.58|0
1592301600000|2020-06-16 10:00:00|2660.65|2660.65|2676.86|2676.86|2676.86|2676.86|2659.99|2659.99|0
1592305200000|2020-06-16 11:00:00|2677.05|2677.05|2673.89|2673.89|2679.98|2679.98|2671.31|2671.31|0
1592308800000|2020-06-16 12:00:00|2674.02|2674.02|2687.39|2687.39|2688.3|2688.3|2673.81|2673.81|0
1592312400000|2020-06-16 13:00:00|2687.13|2687.13|2684.71|2684.71|2688.51|2688.51|2675.07|2675.07|0
1592316000000|2020-06-16 14:00:00|2683.85|2683.85|2653.83|2653.83|2692.98|2692.98|2653.25|2653.25|0
1592319600000|2020-06-16 15:00:00|2653.49|2653.49|2662.48|2662.48|2663.79|2663.79|2645.39|2645.39|0
1592377200000|2020-06-17 07:00:00|2670.61|2670.61|2676.98|2676.98|2685.29|2685.29|2659.98|2659.98|0
1592380800000|2020-06-17 08:00:00|2677.54|2677.54|2676.78|2676.78|2685.53|2685.53|2671.21|2671.21|0
1592384400000|2020-06-17 09:00:00|2677.42|2677.42|2663.94|2663.94|2679.3|2679.3|2663.94|2663.94|0
1592388000000|2020-06-17 10:00:00|2663.42|2663.42|2677.11|2677.11|2680.55|2680.55|2663.42|2663.42|0
1592391600000|2020-06-17 11:00:00|2677.71|2677.71|2663.74|2663.74|2681.89|2681.89|2662.66|2662.66|0
1592395200000|2020-06-17 12:00:00|2664.26|2664.26|2670.53|2670.53|2675.47|2675.47|2664.26|2664.26|0
1592398800000|2020-06-17 13:00:00|2670.79|2670.79|2670.97|2670.97|2677.35|2677.35|2666.29|2666.29|0
1592402400000|2020-06-17 14:00:00|2670.84|2670.84|2667.68|2667.68|2675.59|2675.59|2655.71|2655.71|0
1592406000000|2020-06-17 15:00:00|2667.81|2667.81|2665.62|2665.62|2669.89|2669.89|2662.54|2662.54|0
1592463600000|2020-06-18 07:00:00|2653.88|2653.88|2649.72|2649.72|2654.04|2654.04|2637.86|2637.86|0
1592467200000|2020-06-18 08:00:00|2650.5|2650.5|2687.26|2687.26|2687.26|2687.26|2648.8|2648.8|0
1592470800000|2020-06-18 09:00:00|2687.43|2687.43|2673.05|2673.05|2687.43|2687.43|2670.81|2670.81|0
1592474400000|2020-06-18 10:00:00|2672.79|2672.79|2666.87|2666.87|2672.79|2672.79|2664.76|2664.76|0
1592478000000|2020-06-18 11:00:00|2667.38|2667.38|2648.84|2648.84|2667.38|2667.38|2644.1|2644.1|0
1592481600000|2020-06-18 12:00:00|2648.61|2648.61|2655.31|2655.31|2656.96|2656.96|2644.17|2644.17|0
1592485200000|2020-06-18 13:00:00|2655.01|2655.01|2653.94|2653.94|2657.7|2657.7|2645.72|2645.72|0
1592488800000|2020-06-18 14:00:00|2653.64|2653.64|2662.47|2662.47|2668.34|2668.34|2653.64|2653.64|0
1592492400000|2020-06-18 15:00:00|2662.32|2662.32|2659.14|2659.14|2665.12|2665.12|2658.77|2658.77|0
1592550000000|2020-06-19 07:00:00|2675.57|2675.57|2671.74|2671.74|2679.83|2679.83|2659.55|2659.55|0
1592553600000|2020-06-19 08:00:00|2671.18|2671.18|2681.51|2681.51|2687.79|2687.79|2668.27|2668.27|0
1592557200000|2020-06-19 09:00:00|2682.32|2682.32|2692.86|2692.86|2696.71|2696.71|2680.68|2680.68|0
1592560800000|2020-06-19 10:00:00|2693|2693|2689.97|2689.97|2699.13|2699.13|2688.86|2688.86|0
1592564400000|2020-06-19 11:00:00|2690.42|2690.42|2695.94|2695.94|2696.07|2696.07|2685.97|2685.97|0
1592568000000|2020-06-19 12:00:00|2696.19|2696.19|2705.31|2705.31|2710.01|2710.01|2695.58|2695.58|0
1592571600000|2020-06-19 13:00:00|2705.05|2705.05|2693.81|2693.81|2705.05|2705.05|2693.04|2693.04|0
1592575200000|2020-06-19 14:00:00|2694.2|2694.2|2690.01|2690.01|2700.67|2700.67|2689.97|2689.97|0
1592578800000|2020-06-19 15:00:00|2690.16|2690.16|2694.02|2694.02|2694.02|2694.02|2685.84|2685.84|0
1592809200000|2020-06-22 07:00:00|2689.39|2689.39|2691.74|2691.74|2709.9|2709.9|2682.27|2682.27|0
1592812800000|2020-06-22 08:00:00|2692.16|2692.16|2688.53|2688.53|2692.16|2692.16|2679.46|2679.46|0
1592816400000|2020-06-22 09:00:00|2688.83|2688.83|2694.74|2694.74|2697.27|2697.27|2688.03|2688.03|0
1592820000000|2020-06-22 10:00:00|2694.29|2694.29|2698.35|2698.35|2700.55|2700.55|2690.44|2690.44|0
1592823600000|2020-06-22 11:00:00|2697.9|2697.9|2690.46|2690.46|2700.75|2700.75|2687.24|2687.24|0
1592827200000|2020-06-22 12:00:00|2690.37|2690.37|2690.07|2690.07|2691.76|2691.76|2684.39|2684.39|0
1592830800000|2020-06-22 13:00:00|2690.22|2690.22|2683.29|2683.29|2693.87|2693.87|2681.46|2681.46|0
1592834400000|2020-06-22 14:00:00|2682.95|2682.95|2678.6|2678.6|2684.28|2684.28|2677.92|2677.92|0
1592838000000|2020-06-22 15:00:00|2678.35|2678.35|2680.47|2680.47|2682.71|2682.71|2676.59|2676.59|0
1592895600000|2020-06-23 07:00:00|2699.3|2699.3|2719.1|2719.1|2719.1|2719.1|2699.11|2699.11|0
1592899200000|2020-06-23 08:00:00|2719.7|2719.7|2702.47|2702.47|2721.21|2721.21|2702.11|2702.11|0
1592902800000|2020-06-23 09:00:00|2702.81|2702.81|2713.9|2713.9|2715.47|2715.47|2702.81|2702.81|0
1592906400000|2020-06-23 10:00:00|2714.29|2714.29|2695.36|2695.36|2714.29|2714.29|2695.19|2695.19|0
1592910000000|2020-06-23 11:00:00|2696.55|2696.55|2706.98|2706.98|2708.95|2708.95|2692.93|2692.93|0
1592913600000|2020-06-23 12:00:00|2706.65|2706.65|2707.26|2707.26|2713.76|2713.76|2705.09|2705.09|0
1592917200000|2020-06-23 13:00:00|2707.39|2707.39|2698.12|2698.12|2708.46|2708.46|2697.51|2697.51|0
1592920800000|2020-06-23 14:00:00|2698.37|2698.37|2691.31|2691.31|2699.21|2699.21|2690.34|2690.34|0
1592924400000|2020-06-23 15:00:00|2691.65|2691.65|2698.45|2698.45|2700.46|2700.46|2690.59|2690.59|0
1592982000000|2020-06-24 07:00:00|2686.16|2686.16|2672.76|2672.76|2693.87|2693.87|2671.14|2671.14|0
1592985600000|2020-06-24 08:00:00|2673.28|2673.28|2654.64|2654.64|2674.49|2674.49|2653.2|2653.2|0
1592989200000|2020-06-24 09:00:00|2654.47|2654.47|2638.54|2638.54|2654.65|2654.65|2634.68|2634.68|0
1592992800000|2020-06-24 10:00:00|2638.71|2638.71|2639.41|2639.41|2644.43|2644.43|2636.56|2636.56|0
1592996400000|2020-06-24 11:00:00|2640.31|2640.31|2640.87|2640.87|2651.34|2651.34|2638.79|2638.79|0
1593000000000|2020-06-24 12:00:00|2640.61|2640.61|2651.08|2651.08|2652.92|2652.92|2639.31|2639.31|0
1593003600000|2020-06-24 13:00:00|2650.74|2650.74|2641.76|2641.76|2651.53|2651.53|2640.78|2640.78|0
1593007200000|2020-06-24 14:00:00|2642.06|2642.06|2640.97|2640.97|2642.87|2642.87|2635.55|2635.55|0
1593010800000|2020-06-24 15:00:00|2640.82|2640.82|2626.73|2626.73|2641.01|2641.01|2626.73|2626.73|0
1593068400000|2020-06-25 07:00:00|2586.1|2586.1|2584.03|2584.03|2586.1|2586.1|2568.15|2568.15|0
1593072000000|2020-06-25 08:00:00|2583.77|2583.77|2599.13|2599.13|2606.88|2606.88|2583.66|2583.66|0
1593075600000|2020-06-25 09:00:00|2598.35|2598.35|2599.72|2599.72|2613.45|2613.45|2594.89|2594.89|0
1593079200000|2020-06-25 10:00:00|2599.85|2599.85|2594.41|2594.41|2602.04|2602.04|2590.98|2590.98|0
1593082800000|2020-06-25 11:00:00|2593.72|2593.72|2585.69|2585.69|2596.52|2596.52|2585.55|2585.55|0
1593086400000|2020-06-25 12:00:00|2585.82|2585.82|2594.36|2594.36|2596.94|2596.94|2585.05|2585.05|0
1593090000000|2020-06-25 13:00:00|2594.49|2594.49|2610.42|2610.42|2610.42|2610.42|2594.49|2594.49|0
1593093600000|2020-06-25 14:00:00|2610.59|2610.59|2618.8|2618.8|2624.33|2624.33|2609.28|2609.28|0
1593097200000|2020-06-25 15:00:00|2619.4|2619.4|2625.91|2625.91|2625.94|2625.94|2613.73|2613.73|0
1593154800000|2020-06-26 07:00:00|2640.66|2640.66|2635.04|2635.04|2643.95|2643.95|2634.74|2634.74|0
1593158400000|2020-06-26 08:00:00|2636.16|2636.16|2642.03|2642.03|2643.48|2643.48|2626.11|2626.11|0
1593162000000|2020-06-26 09:00:00|2642.28|2642.28|2650.1|2650.1|2654.51|2654.51|2639.47|2639.47|0
1593165600000|2020-06-26 10:00:00|2650.27|2650.27|2649.14|2649.14|2653.57|2653.57|2645.57|2645.57|0
1593169200000|2020-06-26 11:00:00|2648.83|2648.83|2637.53|2637.53|2651.76|2651.76|2637.42|2637.42|0
1593172800000|2020-06-26 12:00:00|2637.69|2637.69|2633.7|2633.7|2639.54|2639.54|2630.65|2630.65|0
1593176400000|2020-06-26 13:00:00|2633.96|2633.96|2638.57|2638.57|2643.13|2643.13|2633.43|2633.43|0
1593180000000|2020-06-26 14:00:00|2638.44|2638.44|2626.45|2626.45|2638.44|2638.44|2622.94|2622.94|0
1593183600000|2020-06-26 15:00:00|2626.58|2626.58|2627.09|2627.09|2628.12|2628.12|2620.59|2620.59|0
1593414000000|2020-06-29 07:00:00|2618.38|2618.38|2608.1|2608.1|2624.93|2624.93|2604.36|2604.36|0
1593417600000|2020-06-29 08:00:00|2608.48|2608.48|2613.87|2613.87|2615.5|2615.5|2596.95|2596.95|0
1593421200000|2020-06-29 09:00:00|2614.12|2614.12|2615.03|2615.03|2617.1|2617.1|2605.46|2605.46|0
1593424800000|2020-06-29 10:00:00|2615.2|2615.2|2627.51|2627.51|2627.9|2627.9|2611.28|2611.28|0
1593428400000|2020-06-29 11:00:00|2626.16|2626.16|2628.49|2628.49|2633.8|2633.8|2622.32|2622.32|0
1593432000000|2020-06-29 12:00:00|2628.62|2628.62|2627.5|2627.5|2632.62|2632.62|2623.83|2623.83|0
1593435600000|2020-06-29 13:00:00|2628.15|2628.15|2624.46|2624.46|2628.57|2628.57|2616.81|2616.81|0
1593439200000|2020-06-29 14:00:00|2624.63|2624.63|2645.62|2645.62|2652.08|2652.08|2624.4|2624.4|0
1593442800000|2020-06-29 15:00:00|2645.88|2645.88|2638.79|2638.79|2646.54|2646.54|2637.49|2637.49|0
1593500400000|2020-06-30 07:00:00|2652.84|2652.84|2644.78|2644.78|2656.55|2656.55|2638.68|2638.68|0
1593504000000|2020-06-30 08:00:00|2644.44|2644.44|2622.76|2622.76|2644.44|2644.44|2619.47|2619.47|0
1593507600000|2020-06-30 09:00:00|2622.46|2622.46|2640.18|2640.18|2640.33|2640.33|2619.56|2619.56|0
1593511200000|2020-06-30 10:00:00|2640.1|2640.1|2643.43|2643.43|2647.69|2647.69|2640.1|2640.1|0
1593514800000|2020-06-30 11:00:00|2642.83|2642.83|2637.08|2637.08|2649.51|2649.51|2637.08|2637.08|0
1593518400000|2020-06-30 12:00:00|2637|2637|2626.37|2626.37|2638.53|2638.53|2625.32|2625.32|0
1593522000000|2020-06-30 13:00:00|2626.41|2626.41|2615.16|2615.16|2626.66|2626.66|2612.96|2612.96|0
1593525600000|2020-06-30 14:00:00|2616.02|2616.02|2616.75|2616.75|2618.83|2618.83|2612.5|2612.5|0
1593529200000|2020-06-30 15:00:00|2616.62|2616.62|2626.07|2626.07|2626.33|2626.33|2616.07|2616.07|0
1593586800000|2020-07-01 07:00:00|2629.93|2629.93|2625.87|2625.87|2631.07|2631.07|2622.99|2622.99|0
1593590400000|2020-07-01 08:00:00|2626.04|2626.04|2639.65|2639.65|2639.65|2639.65|2625.65|2625.65|0
1593594000000|2020-07-01 09:00:00|2639.95|2639.95|2625.86|2625.86|2644.63|2644.63|2625.56|2625.56|0
1593597600000|2020-07-01 10:00:00|2625.45|2625.45|2619.85|2619.85|2629.01|2629.01|2617.81|2617.81|0
1593601200000|2020-07-01 11:00:00|2619.28|2619.28|2608.49|2608.49|2619.28|2619.28|2604.3|2604.3|0
1593604800000|2020-07-01 12:00:00|2608.36|2608.36|2631.26|2631.26|2631.26|2631.26|2607.56|2607.56|0
1593608400000|2020-07-01 13:00:00|2631.43|2631.43|2639.82|2639.82|2640.08|2640.08|2630.19|2630.19|0
1593612000000|2020-07-01 14:00:00|2640.75|2640.75|2641.14|2641.14|2651.09|2651.09|2636.26|2636.26|0
1593615600000|2020-07-01 15:00:00|2641.4|2641.4|2634.97|2634.97|2646.14|2646.14|2634.12|2634.12|0
1593673200000|2020-07-02 07:00:00|2677.54|2677.54|2685.56|2685.56|2687.58|2687.58|2676.74|2676.74|0
1593676800000|2020-07-02 08:00:00|2685.49|2685.49|2682.1|2682.1|2688.52|2688.52|2680.02|2680.02|0
1593680400000|2020-07-02 09:00:00|2681.84|2681.84|2671.99|2671.99|2681.84|2681.84|2670.04|2670.04|0
1593684000000|2020-07-02 10:00:00|2671.82|2671.82|2678.28|2678.28|2678.28|2678.28|2663.28|2663.28|0
1593687600000|2020-07-02 11:00:00|2676.99|2676.99|2679.86|2679.86|2684.34|2684.34|2674.44|2674.44|0
1593691200000|2020-07-02 12:00:00|2679.77|2679.77|2699.03|2699.03|2699.03|2699.03|2674.28|2674.28|0
1593694800000|2020-07-02 13:00:00|2699.29|2699.29|2692.47|2692.47|2699.8|2699.8|2684.96|2684.96|0
1593698400000|2020-07-02 14:00:00|2692.34|2692.34|2680.03|2680.03|2697.76|2697.76|2679.73|2679.73|0
1593702000000|2020-07-02 15:00:00|2679.9|2679.9|2682.67|2682.67|2682.7|2682.7|2669.22|2669.22|0
1593759600000|2020-07-03 07:00:00|2668.93|2668.93|2653.6|2653.6|2668.96|2668.96|2647.57|2647.57|0
1593763200000|2020-07-03 08:00:00|2653.73|2653.73|2655.83|2655.83|2663.85|2663.85|2646.93|2646.93|0
1593766800000|2020-07-03 09:00:00|2656.13|2656.13|2653.08|2653.08|2665.12|2665.12|2649.99|2649.99|0
1593770400000|2020-07-03 10:00:00|2652.91|2652.91|2656.33|2656.33|2658.72|2658.72|2645.47|2645.47|0
1593774000000|2020-07-03 11:00:00|2656.03|2656.03|2650.11|2650.11|2658.24|2658.24|2645.72|2645.72|0
1593777600000|2020-07-03 12:00:00|2650.28|2650.28|2650.22|2650.22|2654.93|2654.93|2645.93|2645.93|0
1593781200000|2020-07-03 13:00:00|2650.39|2650.39|2653.47|2653.47|2656.06|2656.06|2649.48|2649.48|0
1593784800000|2020-07-03 14:00:00|2653.21|2653.21|2644.67|2644.67|2656.35|2656.35|2641.09|2641.09|0
1593788400000|2020-07-03 15:00:00|2644.41|2644.41|2643.39|2643.39|2646.39|2646.39|2641.85|2641.85|0
1594018800000|2020-07-06 07:00:00|2699.67|2699.67|2723.55|2723.55|2724.32|2724.32|2697.74|2697.74|0
1594022400000|2020-07-06 08:00:00|2724|2724|2704.59|2704.59|2724|2724|2702.82|2702.82|0
1594026000000|2020-07-06 09:00:00|2704.46|2704.46|2711.49|2711.49|2713.76|2713.76|2701.21|2701.21|0
1594029600000|2020-07-06 10:00:00|2711.41|2711.41|2700.26|2700.26|2712.42|2712.42|2699.89|2699.89|0
1594033200000|2020-07-06 11:00:00|2701.46|2701.46|2693.74|2693.74|2703|2703|2691.81|2691.81|0
1594036800000|2020-07-06 12:00:00|2693.87|2693.87|2701.66|2701.66|2702.82|2702.82|2693.49|2693.49|0
1594040400000|2020-07-06 13:00:00|2701.7|2701.7|2706.74|2706.74|2708.75|2708.75|2691.99|2691.99|0
1594044000000|2020-07-06 14:00:00|2707.04|2707.04|2696.95|2696.95|2712.08|2712.08|2687.96|2687.96|0
1594047600000|2020-07-06 15:00:00|2697.08|2697.08|2698.86|2698.86|2699.98|2699.98|2696.13|2696.13|0
1594105200000|2020-07-07 07:00:00|2696.57|2696.57|2699.05|2699.05|2699.65|2699.65|2683.15|2683.15|0
1594108800000|2020-07-07 08:00:00|2699.35|2699.35|2698.43|2698.43|2701.87|2701.87|2690.99|2690.99|0
1594112400000|2020-07-07 09:00:00|2698.28|2698.28|2691.97|2691.97|2699.38|2699.38|2688.48|2688.48|0
1594116000000|2020-07-07 10:00:00|2692.31|2692.31|2690.44|2690.44|2695.69|2695.69|2684.04|2684.04|0
1594119600000|2020-07-07 11:00:00|2690.86|2690.86|2688.52|2688.52|2693.94|2693.94|2686.59|2686.59|0
1594123200000|2020-07-07 12:00:00|2688.19|2688.19|2684.47|2684.47|2690.9|2690.9|2679.52|2679.52|0
1594126800000|2020-07-07 13:00:00|2684.3|2684.3|2675.46|2675.46|2686.57|2686.57|2674.09|2674.09|0
1594130400000|2020-07-07 14:00:00|2675.29|2675.29|2675.75|2675.75|2681.18|2681.18|2669.89|2669.89|0
1594134000000|2020-07-07 15:00:00|2675.62|2675.62|2678.03|2678.03|2678.44|2678.44|2670.15|2670.15|0
1594191600000|2020-07-08 07:00:00|2653.95|2653.95|2651.52|2651.52|2661.78|2661.78|2650.62|2650.62|0
1594195200000|2020-07-08 08:00:00|2652.1|2652.1|2648.04|2648.04|2661.31|2661.31|2639.43|2639.43|0
1594198800000|2020-07-08 09:00:00|2648.17|2648.17|2640.67|2640.67|2649.99|2649.99|2638.18|2638.18|0
1594202400000|2020-07-08 10:00:00|2640.51|2640.51|2654.05|2654.05|2654.44|2654.44|2639.78|2639.78|0
1594206000000|2020-07-08 11:00:00|2653.9|2653.9|2652.27|2652.27|2655.66|2655.66|2646.68|2646.68|0
1594209600000|2020-07-08 12:00:00|2652.36|2652.36|2649.92|2649.92|2652.36|2652.36|2645.36|2645.36|0
1594213200000|2020-07-08 13:00:00|2650.05|2650.05|2653.55|2653.55|2653.59|2653.59|2644.46|2644.46|0
1594216800000|2020-07-08 14:00:00|2653.29|2653.29|2651.72|2651.72|2658.54|2658.54|2649.46|2649.46|0
1594220400000|2020-07-08 15:00:00|2651.81|2651.81|2646.11|2646.11|2652.74|2652.74|2644.31|2644.31|0
1594278000000|2020-07-09 07:00:00|2646.07|2646.07|2658.26|2658.26|2658.45|2658.45|2644.39|2644.39|0
1594281600000|2020-07-09 08:00:00|2658.43|2658.43|2650.53|2650.53|2665.46|2665.46|2648.91|2648.91|0
1594285200000|2020-07-09 09:00:00|2650.4|2650.4|2631.01|2631.01|2650.6|2650.6|2630.84|2630.84|0
1594288800000|2020-07-09 10:00:00|2631.14|2631.14|2633.3|2633.3|2635.9|2635.9|2626.46|2626.46|0
1594292400000|2020-07-09 11:00:00|2632.4|2632.4|2640.45|2640.45|2642.13|2642.13|2629.88|2629.88|0
1594296000000|2020-07-09 12:00:00|2640.03|2640.03|2642.71|2642.71|2646.1|2646.1|2640.03|2640.03|0
1594299600000|2020-07-09 13:00:00|2642.45|2642.45|2639.49|2639.49|2645.57|2645.57|2637.28|2637.28|0
1594303200000|2020-07-09 14:00:00|2639.94|2639.94|2618.12|2618.12|2640.67|2640.67|2617.78|2617.78|0
1594306800000|2020-07-09 15:00:00|2617.95|2617.95|2612.02|2612.02|2617.95|2617.95|2609.34|2609.34|0
1594364400000|2020-07-10 07:00:00|2594.86|2594.86|2618.81|2618.81|2619.77|2619.77|2594.86|2594.86|0
1594368000000|2020-07-10 08:00:00|2619.41|2619.41|2627.38|2627.38|2638.58|2638.58|2619.41|2619.41|0
1594371600000|2020-07-10 09:00:00|2627.53|2627.53|2637.73|2637.73|2642.43|2642.43|2627.38|2627.38|0
1594375200000|2020-07-10 10:00:00|2638.22|2638.22|2641.04|2641.04|2643.25|2643.25|2637.27|2637.27|0
1594378800000|2020-07-10 11:00:00|2641.19|2641.19|2641.04|2641.04|2646.11|2646.11|2639.37|2639.37|0
1594382400000|2020-07-10 12:00:00|2640.62|2640.62|2650.75|2650.75|2653.64|2653.64|2637.44|2637.44|0
1594386000000|2020-07-10 13:00:00|2651.01|2651.01|2650.72|2650.72|2655.66|2655.66|2649.88|2649.88|0
1594389600000|2020-07-10 14:00:00|2650.2|2650.2|2665.11|2665.11|2667.16|2667.16|2648.73|2648.73|0
1594393200000|2020-07-10 15:00:00|2664.98|2664.98|2665.92|2665.92|2667.91|2667.91|2662.6|2662.6|0
1594623600000|2020-07-13 07:00:00|2686.87|2686.87|2693.21|2693.21|2700.13|2700.13|2686.74|2686.74|0
1594627200000|2020-07-13 08:00:00|2693.04|2693.04|2673.98|2673.98|2693.04|2693.04|2672.58|2672.58|0
1594630800000|2020-07-13 09:00:00|2674.11|2674.11|2683.32|2683.32|2684.75|2684.75|2673.78|2673.78|0
1594634400000|2020-07-13 10:00:00|2682.98|2682.98|2683.43|2683.43|2684.66|2684.66|2678.76|2678.76|0
1594638000000|2020-07-13 11:00:00|2682.5|2682.5|2687.01|2687.01|2690.59|2690.59|2681.21|2681.21|0
1594641600000|2020-07-13 12:00:00|2686.88|2686.88|2677.78|2677.78|2686.99|2686.99|2677.1|2677.1|0
1594645200000|2020-07-13 13:00:00|2677.45|2677.45|2660.08|2660.08|2677.45|2677.45|2656.61|2656.61|0
1594648800000|2020-07-13 14:00:00|2660.34|2660.34|2664.64|2664.64|2668.41|2668.41|2657.89|2657.89|0
1594652400000|2020-07-13 15:00:00|2665.03|2665.03|2667|2667|2667.27|2667.27|2661.99|2661.99|0
1594710000000|2020-07-14 07:00:00|2644.32|2644.32|2644.26|2644.26|2647.47|2647.47|2634.89|2634.89|0
1594713600000|2020-07-14 08:00:00|2644.43|2644.43|2657.95|2657.95|2661.95|2661.95|2644.26|2644.26|0
1594717200000|2020-07-14 09:00:00|2658.03|2658.03|2670.88|2670.88|2671.78|2671.78|2657.25|2657.25|0
1594720800000|2020-07-14 10:00:00|2671.48|2671.48|2671.57|2671.57|2672.51|2672.51|2657.81|2657.81|0
1594724400000|2020-07-14 11:00:00|2671.12|2671.12|2676.02|2676.02|2678.59|2678.59|2665.9|2665.9|0
1594728000000|2020-07-14 12:00:00|2676.28|2676.28|2670.74|2670.74|2685.06|2685.06|2669.34|2669.34|0
1594731600000|2020-07-14 13:00:00|2670.61|2670.61|2691.73|2691.73|2692.25|2692.25|2670.4|2670.4|0
1594735200000|2020-07-14 14:00:00|2692.17|2692.17|2696.94|2696.94|2703.29|2703.29|2689.01|2689.01|0
1594738800000|2020-07-14 15:00:00|2697.11|2697.11|2701.84|2701.84|2702.8|2702.8|2692.69|2692.69|0
1594796400000|2020-07-15 07:00:00|2716.55|2716.55|2708.83|2708.83|2723.25|2723.25|2705.07|2705.07|0
1594800000000|2020-07-15 08:00:00|2709.17|2709.17|2699.13|2699.13|2713.01|2713.01|2696.83|2696.83|0
1594803600000|2020-07-15 09:00:00|2699.39|2699.39|2707.13|2707.13|2711.17|2711.17|2698.27|2698.27|0
1594807200000|2020-07-15 10:00:00|2706.96|2706.96|2723.26|2723.26|2728.82|2728.82|2704.66|2704.66|0
1594810800000|2020-07-15 11:00:00|2721.9|2721.9|2732.41|2732.41|2736.17|2736.17|2718.55|2718.55|0
1594814400000|2020-07-15 12:00:00|2732.57|2732.57|2735.5|2735.5|2743.94|2743.94|2732.21|2732.21|0
1594818000000|2020-07-15 13:00:00|2735.66|2735.66|2727.02|2727.02|2736.61|2736.61|2726.8|2726.8|0
1594821600000|2020-07-15 14:00:00|2727.27|2727.27|2733.73|2733.73|2738.2|2738.2|2724.68|2724.68|0
1594825200000|2020-07-15 15:00:00|2733.86|2733.86|2735.23|2735.23|2738.22|2738.22|2731.36|2731.36|0
1594882800000|2020-07-16 07:00:00|2724.83|2724.83|2717.12|2717.12|2730.05|2730.05|2711.89|2711.89|0
1594886400000|2020-07-16 08:00:00|2716.48|2716.48|2723.87|2723.87|2726.22|2726.22|2711.13|2711.13|0
1594890000000|2020-07-16 09:00:00|2723.42|2723.42|2726.51|2726.51|2730.74|2730.74|2715.23|2715.23|0
1594893600000|2020-07-16 10:00:00|2726.38|2726.38|2719.68|2719.68|2726.64|2726.64|2716.13|2716.13|0
1594897200000|2020-07-16 11:00:00|2719.83|2719.83|2731.88|2731.88|2733.12|2733.12|2714.16|2714.16|0
1594900800000|2020-07-16 12:00:00|2731.62|2731.62|2731.07|2731.07|2734.17|2734.17|2727.7|2727.7|0
1594904400000|2020-07-16 13:00:00|2731.24|2731.24|2735.86|2735.86|2738.69|2738.69|2726.93|2726.93|0
1594908000000|2020-07-16 14:00:00|2735.99|2735.99|2746.69|2746.69|2748.35|2748.35|2735.25|2735.25|0
1594911600000|2020-07-16 15:00:00|2746.78|2746.78|2743.58|2743.58|2748.88|2748.88|2743.41|2743.41|0
1594969200000|2020-07-17 07:00:00|2746.08|2746.08|2725.83|2725.83|2749.21|2749.21|2724.03|2724.03|0
1594972800000|2020-07-17 08:00:00|2725.98|2725.98|2718.55|2718.55|2726.15|2726.15|2718.4|2718.4|0
1594976400000|2020-07-17 09:00:00|2718.38|2718.38|2728|2728|2730.69|2730.69|2712.98|2712.98|0
1594980000000|2020-07-17 10:00:00|2727.75|2727.75|2730.72|2730.72|2735.61|2735.61|2727.01|2727.01|0
1594983600000|2020-07-17 11:00:00|2730.27|2730.27|2726.76|2726.76|2731.31|2731.31|2723.44|2723.44|0
1594987200000|2020-07-17 12:00:00|2727.02|2727.02|2719.75|2719.75|2728.85|2728.85|2719.17|2719.17|0
1594990800000|2020-07-17 13:00:00|2719.49|2719.49|2721.27|2721.27|2729.17|2729.17|2718.72|2718.72|0
1594994400000|2020-07-17 14:00:00|2721.14|2721.14|2723.94|2723.94|2725.28|2725.28|2718.75|2718.75|0
1594998000000|2020-07-17 15:00:00|2724.07|2724.07|2724.44|2724.44|2727.99|2727.99|2723.22|2723.22|0
1595228400000|2020-07-20 07:00:00|2700.82|2700.82|2704.56|2704.56|2707.83|2707.83|2697.1|2697.1|0
1595232000000|2020-07-20 08:00:00|2704.63|2704.63|2715.17|2715.17|2717.74|2717.74|2699.34|2699.34|0
1595235600000|2020-07-20 09:00:00|2715.21|2715.21|2705.66|2705.66|2718.91|2718.91|2705.66|2705.66|0
1595239200000|2020-07-20 10:00:00|2705.41|2705.41|2696.66|2696.66|2706.24|2706.24|2695.44|2695.44|0
1595242800000|2020-07-20 11:00:00|2697.18|2697.18|2700.69|2700.69|2705.8|2705.8|2695.81|2695.81|0
1595246400000|2020-07-20 12:00:00|2700.43|2700.43|2705.87|2705.87|2707.15|2707.15|2697.28|2697.28|0
1595250000000|2020-07-20 13:00:00|2705.61|2705.61|2716.18|2716.18|2719.13|2719.13|2702.11|2702.11|0
1595253600000|2020-07-20 14:00:00|2715.92|2715.92|2717.48|2717.48|2721.66|2721.66|2712.93|2712.93|0
1595257200000|2020-07-20 15:00:00|2716.88|2716.88|2721.43|2721.43|2722.46|2722.46|2714.96|2714.96|0
1595314800000|2020-07-21 07:00:00|2732.33|2732.33|2732.12|2732.12|2739.7|2739.7|2726.26|2726.26|0
1595318400000|2020-07-21 08:00:00|2731.99|2731.99|2730.41|2730.41|2735.29|2735.29|2726.34|2726.34|0
1595322000000|2020-07-21 09:00:00|2730.56|2730.56|2728.37|2728.37|2738.56|2738.56|2727.48|2727.48|0
1595325600000|2020-07-21 10:00:00|2728.5|2728.5|2723.84|2723.84|2732.21|2732.21|2722.84|2722.84|0
1595329200000|2020-07-21 11:00:00|2722.92|2722.92|2723.5|2723.5|2725.64|2725.64|2719.22|2719.22|0
1595332800000|2020-07-21 12:00:00|2723.37|2723.37|2725.85|2725.85|2728.16|2728.16|2720.43|2720.43|0
1595336400000|2020-07-21 13:00:00|2725.98|2725.98|2721.32|2721.32|2727.84|2727.84|2721.15|2721.15|0
1595340000000|2020-07-21 14:00:00|2721.77|2721.77|2723.25|2723.25|2726.48|2726.48|2705.64|2705.64|0
1595343600000|2020-07-21 15:00:00|2723.12|2723.12|2724.16|2724.16|2725.04|2725.04|2719.32|2719.32|0
1595401200000|2020-07-22 07:00:00|2722.03|2722.03|2715.57|2715.57|2725.81|2725.81|2714.31|2714.31|0
1595404800000|2020-07-22 08:00:00|2715.39|2715.39|2708.95|2708.95|2719.4|2719.4|2708.14|2708.14|0
1595408400000|2020-07-22 09:00:00|2708.56|2708.56|2712.44|2712.44|2713.45|2713.45|2700.07|2700.07|0
1595412000000|2020-07-22 10:00:00|2712.11|2712.11|2713.43|2713.43|2715.13|2715.13|2701.19|2701.19|0
1595415600000|2020-07-22 11:00:00|2712.68|2712.68|2721.35|2721.35|2722.8|2722.8|2710.1|2710.1|0
1595419200000|2020-07-22 12:00:00|2721.2|2721.2|2728.65|2728.65|2728.65|2728.65|2718.84|2718.84|0
1595422800000|2020-07-22 13:00:00|2728.39|2728.39|2735.13|2735.13|2739.17|2739.17|2726.22|2726.22|0
1595426400000|2020-07-22 14:00:00|2734.74|2734.74|2729.28|2729.28|2734.74|2734.74|2726.62|2726.62|0
1595430000000|2020-07-22 15:00:00|2729.41|2729.41|2735.36|2735.36|2736.39|2736.39|2727.87|2727.87|0
1595487600000|2020-07-23 07:00:00|2748.22|2748.22|2764.88|2764.88|2765.78|2765.78|2744.06|2744.06|0
1595491200000|2020-07-23 08:00:00|2765.05|2765.05|2777.61|2777.61|2779.1|2779.1|2765.05|2765.05|0
1595494800000|2020-07-23 09:00:00|2777.1|2777.1|2781.78|2781.78|2781.78|2781.78|2771.62|2771.62|0
1595498400000|2020-07-23 10:00:00|2781.95|2781.95|2780.29|2780.29|2785.11|2785.11|2776.88|2776.88|0
1595502000000|2020-07-23 11:00:00|2781.13|2781.13|2772.65|2772.65|2783.17|2783.17|2772.46|2772.46|0
1595505600000|2020-07-23 12:00:00|2772.07|2772.07|2759.11|2759.11|2772.07|2772.07|2759.11|2759.11|0
1595509200000|2020-07-23 13:00:00|2759.04|2759.04|2761.57|2761.57|2764.6|2764.6|2757.95|2757.95|0
1595512800000|2020-07-23 14:00:00|2761.26|2761.26|2757.91|2757.91|2762.16|2762.16|2754.76|2754.76|0
1595516400000|2020-07-23 15:00:00|2757.76|2757.76|2761.31|2761.31|2762.02|2762.02|2756.56|2756.56|0
1595574000000|2020-07-24 07:00:00|2736.56|2736.56|2733.84|2733.84|2739.03|2739.03|2727.61|2727.61|0
1595577600000|2020-07-24 08:00:00|2734.23|2734.23|2735.4|2735.4|2738.68|2738.68|2731.01|2731.01|0
1595581200000|2020-07-24 09:00:00|2735.7|2735.7|2751.27|2751.27|2753.13|2753.13|2734.67|2734.67|0
1595584800000|2020-07-24 10:00:00|2751.01|2751.01|2741.82|2741.82|2758.2|2758.2|2738.01|2738.01|0
1595588400000|2020-07-24 11:00:00|2740.78|2740.78|2745.1|2745.1|2750.56|2750.56|2739.4|2739.4|0
1595592000000|2020-07-24 12:00:00|2745.25|2745.25|2741.69|2741.69|2746.68|2746.68|2741.54|2741.54|0
1595595600000|2020-07-24 13:00:00|2741.54|2741.54|2739.68|2739.68|2743.58|2743.58|2729.78|2729.78|0
1595599200000|2020-07-24 14:00:00|2739.51|2739.51|2739.76|2739.76|2746.69|2746.69|2737.89|2737.89|0
1595602800000|2020-07-24 15:00:00|2739.61|2739.61|2739.48|2739.48|2743.79|2743.79|2737.2|2737.2|0
1595833200000|2020-07-27 07:00:00|2732.33|2732.33|2721.29|2721.29|2736.9|2736.9|2717.37|2717.37|0
1595836800000|2020-07-27 08:00:00|2721.71|2721.71|2705.77|2705.77|2730.4|2730.4|2705.77|2705.77|0
1595840400000|2020-07-27 09:00:00|2705.62|2705.62|2714.93|2714.93|2714.93|2714.93|2705.04|2705.04|0
1595844000000|2020-07-27 10:00:00|2714.85|2714.85|2723.02|2723.02|2724.37|2724.37|2708.42|2708.42|0
1595847600000|2020-07-27 11:00:00|2723.28|2723.28|2720.03|2720.03|2726.67|2726.67|2717.94|2717.94|0
1595851200000|2020-07-27 12:00:00|2720.16|2720.16|2719.72|2719.72|2720.87|2720.87|2716.73|2716.73|0
1595854800000|2020-07-27 13:00:00|2719.46|2719.46|2715.95|2715.95|2724.59|2724.59|2713.01|2713.01|0
1595858400000|2020-07-27 14:00:00|2716.08|2716.08|2719.37|2719.37|2724.63|2724.63|2715.38|2715.38|0
1595862000000|2020-07-27 15:00:00|2719.24|2719.24|2715.4|2715.4|2720.8|2720.8|2713.69|2713.69|0
1595919600000|2020-07-28 07:00:00|2733.04|2733.04|2714.82|2714.82|2734.3|2734.3|2713.56|2713.56|0
1595923200000|2020-07-28 08:00:00|2715.12|2715.12|2724.36|2724.36|2724.51|2724.51|2713.09|2713.09|0
1595926800000|2020-07-28 09:00:00|2724.39|2724.39|2719.32|2719.32|2725.29|2725.29|2716.11|2716.11|0
1595930400000|2020-07-28 10:00:00|2719.07|2719.07|2729.76|2729.76|2729.76|2729.76|2712.04|2712.04|0
1595934000000|2020-07-28 11:00:00|2730.6|2730.6|2725.24|2725.24|2734.27|2734.27|2721.09|2721.09|0
1595937600000|2020-07-28 12:00:00|2725.11|2725.11|2733.47|2733.47|2734.78|2734.78|2723.93|2723.93|0
1595941200000|2020-07-28 13:00:00|2733.6|2733.6|2723.77|2723.77|2735.39|2735.39|2722|2722|0
1595944800000|2020-07-28 14:00:00|2723.47|2723.47|2732.16|2732.16|2734.62|2734.62|2723.05|2723.05|0
1595948400000|2020-07-28 15:00:00|2732.46|2732.46|2738.5|2738.5|2740.93|2740.93|2732.31|2732.31|0
1596006000000|2020-07-29 07:00:00|2712.81|2712.81|2711.88|2711.88|2717.42|2717.42|2708.48|2708.48|0
1596009600000|2020-07-29 08:00:00|2711.63|2711.63|2710.18|2710.18|2718.91|2718.91|2703.6|2703.6|0
1596013200000|2020-07-29 09:00:00|2710.35|2710.35|2709.65|2709.65|2715.29|2715.29|2704.34|2704.34|0
1596016800000|2020-07-29 10:00:00|2709.91|2709.91|2698.63|2698.63|2713.06|2713.06|2697.39|2697.39|0
1596020400000|2020-07-29 11:00:00|2698.79|2698.79|2698.48|2698.48|2708.04|2708.04|2697.08|2697.08|0
1596024000000|2020-07-29 12:00:00|2698.63|2698.63|2689.9|2689.9|2702.69|2702.69|2687.18|2687.18|0
1596027600000|2020-07-29 13:00:00|2690.05|2690.05|2691.05|2691.05|2694.55|2694.55|2687.04|2687.04|0
1596031200000|2020-07-29 14:00:00|2691.17|2691.17|2716.37|2716.37|2723.32|2723.32|2690.66|2690.66|0
1596034800000|2020-07-29 15:00:00|2716.71|2716.71|2720.62|2720.62|2721.28|2721.28|2708.47|2708.47|0
1596092400000|2020-07-30 07:00:00|2710.75|2710.75|2696.15|2696.15|2711.31|2711.31|2690.42|2690.42|0
1596096000000|2020-07-30 08:00:00|2695.55|2695.55|2681.24|2681.24|2699.95|2699.95|2681.24|2681.24|0
1596099600000|2020-07-30 09:00:00|2681.69|2681.69|2702.04|2702.04|2704.01|2704.01|2679.33|2679.33|0
1596103200000|2020-07-30 10:00:00|2702.17|2702.17|2690.54|2690.54|2708.2|2708.2|2686.23|2686.23|0
1596106800000|2020-07-30 11:00:00|2690.83|2690.83|2695.51|2695.51|2697.59|2697.59|2690.14|2690.14|0
1596110400000|2020-07-30 12:00:00|2695.76|2695.76|2679.39|2679.39|2699.08|2699.08|2679.39|2679.39|0
1596114000000|2020-07-30 13:00:00|2679.31|2679.31|2665.41|2665.41|2681.1|2681.1|2664.69|2664.69|0
1596117600000|2020-07-30 14:00:00|2665.15|2665.15|2684.14|2684.14|2685.6|2685.6|2660.53|2660.53|0
1596121200000|2020-07-30 15:00:00|2683.97|2683.97|2698.29|2698.29|2700.58|2700.58|2682.52|2682.52|0
1596178800000|2020-07-31 07:00:00|2692.06|2692.06|2710.65|2710.65|2720.17|2720.17|2689.76|2689.76|0
1596182400000|2020-07-31 08:00:00|2710.82|2710.82|2720.21|2720.21|2726.66|2726.66|2710.11|2710.11|0
1596186000000|2020-07-31 09:00:00|2720.04|2720.04|2729.74|2729.74|2733.43|2733.43|2717.07|2717.07|0
1596189600000|2020-07-31 10:00:00|2729.87|2729.87|2735.83|2735.83|2736.89|2736.89|2728.51|2728.51|0
1596193200000|2020-07-31 11:00:00|2735.24|2735.24|2740.5|2740.5|2741.35|2741.35|2733.43|2733.43|0
1596196800000|2020-07-31 12:00:00|2740.81|2740.81|2736.38|2736.38|2743.51|2743.51|2731.7|2731.7|0
1596200400000|2020-07-31 13:00:00|2736.51|2736.51|2741.16|2741.16|2749|2749|2729.71|2729.71|0
1596204000000|2020-07-31 14:00:00|2740.91|2740.91|2730.13|2730.13|2742.12|2742.12|2729.83|2729.83|0
1596207600000|2020-07-31 15:00:00|2730|2730|2727.82|2727.82|2733.69|2733.69|2723.95|2723.95|0
1596438000000|2020-08-03 07:00:00|2709.43|2709.43|2690.93|2690.93|2709.64|2709.64|2677.32|2677.32|0
1596441600000|2020-08-03 08:00:00|2691.32|2691.32|2704.01|2704.01|2704.86|2704.86|2684.37|2684.37|0
1596445200000|2020-08-03 09:00:00|2703.88|2703.88|2707.82|2707.82|2709.09|2709.09|2700.09|2700.09|0
1596448800000|2020-08-03 10:00:00|2707.69|2707.69|2711.91|2711.91|2717.57|2717.57|2703.74|2703.74|0
1596452400000|2020-08-03 11:00:00|2710.82|2710.82|2736.29|2736.29|2736.69|2736.69|2709.29|2709.29|0
1596456000000|2020-08-03 12:00:00|2736.23|2736.23|2741|2741|2741.71|2741.71|2728.88|2728.88|0
1596459600000|2020-08-03 13:00:00|2740.87|2740.87|2752.14|2752.14|2752.63|2752.63|2734.95|2734.95|0
1596463200000|2020-08-03 14:00:00|2752.06|2752.06|2765.21|2765.21|2774.12|2774.12|2751.99|2751.99|0
1596466800000|2020-08-03 15:00:00|2765.55|2765.55|2765.41|2765.41|2770.65|2770.65|2764.2|2764.2|0
1596524400000|2020-08-04 07:00:00|2822.91|2822.91|2812.58|2812.58|2830|2830|2809.42|2809.42|0
1596528000000|2020-08-04 08:00:00|2812.07|2812.07|2832.73|2832.73|2834.81|2834.81|2810.16|2810.16|0
1596531600000|2020-08-04 09:00:00|2832.41|2832.41|2851.4|2851.4|2854.42|2854.42|2832.41|2832.41|0
1596535200000|2020-08-04 10:00:00|2851.57|2851.57|2839.17|2839.17|2852.4|2852.4|2837.27|2837.27|0
1596538800000|2020-08-04 11:00:00|2838.13|2838.13|2845.52|2845.52|2845.9|2845.9|2828.8|2828.8|0
1596542400000|2020-08-04 12:00:00|2845.39|2845.39|2856.8|2856.8|2865.16|2865.16|2845|2845|0
1596546000000|2020-08-04 13:00:00|2856.41|2856.41|2833.17|2833.17|2856.91|2856.91|2828.61|2828.61|0
1596549600000|2020-08-04 14:00:00|2833.3|2833.3|2833.66|2833.66|2835.21|2835.21|2824.96|2824.96|0
1596553200000|2020-08-04 15:00:00|2833.92|2833.92|2823.94|2823.94|2836.15|2836.15|2823.08|2823.08|0
1596610800000|2020-08-05 07:00:00|2848.27|2848.27|2868.27|2868.27|2870.17|2870.17|2843.49|2843.49|0
1596614400000|2020-08-05 08:00:00|2868.53|2868.53|2866.23|2866.23|2871.18|2871.18|2862.59|2862.59|0
1596618000000|2020-08-05 09:00:00|2866.36|2866.36|2877.62|2877.62|2877.62|2877.62|2864.03|2864.03|0
1596621600000|2020-08-05 10:00:00|2877.47|2877.47|2884.06|2884.06|2886.63|2886.63|2873.99|2873.99|0
1596625200000|2020-08-05 11:00:00|2883.16|2883.16|2876.6|2876.6|2884.91|2884.91|2873.92|2873.92|0
1596628800000|2020-08-05 12:00:00|2876.98|2876.98|2872.93|2872.93|2880.42|2880.42|2870.78|2870.78|0
1596632400000|2020-08-05 13:00:00|2872.67|2872.67|2874.86|2874.86|2881.69|2881.69|2870.29|2870.29|0
1596636000000|2020-08-05 14:00:00|2874.99|2874.99|2878.79|2878.79|2882.5|2882.5|2874.39|2874.39|0
1596639600000|2020-08-05 15:00:00|2878.62|2878.62|2881.34|2881.34|2884.11|2884.11|2876.55|2876.55|0
1596697200000|2020-08-06 07:00:00|2863.23|2863.23|2862.63|2862.63|2873.55|2873.55|2861.99|2861.99|0
1596700800000|2020-08-06 08:00:00|2862.29|2862.29|2869.89|2869.89|2872.45|2872.45|2854.75|2854.75|0
1596704400000|2020-08-06 09:00:00|2869.72|2869.72|2857.8|2857.8|2869.72|2869.72|2856.6|2856.6|0
1596708000000|2020-08-06 10:00:00|2857.88|2857.88|2836.36|2836.36|2859.63|2859.63|2836.1|2836.1|0
1596711600000|2020-08-06 11:00:00|2836.1|2836.1|2836.27|2836.27|2838.42|2838.42|2833.3|2833.3|0
1596715200000|2020-08-06 12:00:00|2836.43|2836.43|2847.85|2847.85|2848.47|2848.47|2834.27|2834.27|0
1596718800000|2020-08-06 13:00:00|2848.19|2848.19|2844.49|2844.49|2849.06|2849.06|2838.29|2838.29|0
1596722400000|2020-08-06 14:00:00|2844.64|2844.64|2843.7|2843.7|2848.83|2848.83|2841.3|2841.3|0
1596726000000|2020-08-06 15:00:00|2843.55|2843.55|2847.87|2847.87|2848.92|2848.92|2843.55|2843.55|0
1596783600000|2020-08-07 07:00:00|2834.24|2834.24|2852.26|2852.26|2852.26|2852.26|2834.24|2834.24|0
1596787200000|2020-08-07 08:00:00|2853.46|2853.46|2847.78|2847.78|2855.18|2855.18|2845.31|2845.31|0
1596790800000|2020-08-07 09:00:00|2847.44|2847.44|2846.56|2846.56|2851.07|2851.07|2839.86|2839.86|0
1596794400000|2020-08-07 10:00:00|2846.73|2846.73|2850.11|2850.11|2850.45|2850.45|2842.89|2842.89|0
1596798000000|2020-08-07 11:00:00|2851.14|2851.14|2842.76|2842.76|2852.71|2852.71|2842.29|2842.29|0
1596801600000|2020-08-07 12:00:00|2842.93|2842.93|2850.09|2850.09|2856.15|2856.15|2840.13|2840.13|0
1596805200000|2020-08-07 13:00:00|2849.94|2849.94|2852.06|2852.06|2853.27|2853.27|2843.84|2843.84|0
1596808800000|2020-08-07 14:00:00|2851.93|2851.93|2854.42|2854.42|2860.66|2860.66|2851.35|2851.35|0
1596812400000|2020-08-07 15:00:00|2854.29|2854.29|2857.26|2857.26|2859.49|2859.49|2852.07|2852.07|0
1597042800000|2020-08-10 07:00:00|2892.03|2892.03|2879.98|2879.98|2900.91|2900.91|2878.11|2878.11|0
1597046400000|2020-08-10 08:00:00|2879.81|2879.81|2868.02|2868.02|2879.81|2879.81|2865.25|2865.25|0
1597050000000|2020-08-10 09:00:00|2867.68|2867.68|2876.37|2876.37|2878.76|2878.76|2866.03|2866.03|0
1597053600000|2020-08-10 10:00:00|2876.22|2876.22|2882.86|2882.86|2882.86|2882.86|2873.81|2873.81|0
1597057200000|2020-08-10 11:00:00|2882.78|2882.78|2877.42|2877.42|2884.61|2884.61|2874.56|2874.56|0
1597060800000|2020-08-10 12:00:00|2877.25|2877.25|2879.77|2879.77|2880.59|2880.59|2874.1|2874.1|0
1597064400000|2020-08-10 13:00:00|2879.61|2879.61|2880.76|2880.76|2883.31|2883.31|2878.55|2878.55|0
1597068000000|2020-08-10 14:00:00|2880.93|2880.93|2877.65|2877.65|2883.43|2883.43|2877.23|2877.23|0
1597071600000|2020-08-10 15:00:00|2877.36|2877.36|2884.45|2884.45|2888.14|2888.14|2875.73|2875.73|0
1597129200000|2020-08-11 07:00:00|2911.99|2911.99|2924.9|2924.9|2926.43|2926.43|2909.81|2909.81|0
1597132800000|2020-08-11 08:00:00|2924.4|2924.4|2932.09|2932.09|2936.93|2936.93|2919.39|2919.39|0
1597136400000|2020-08-11 09:00:00|2931.92|2931.92|2913.26|2913.26|2932.08|2932.08|2910.61|2910.61|0
1597140000000|2020-08-11 10:00:00|2913|2913|2923.19|2923.19|2924.18|2924.18|2912.26|2912.26|0
1597143600000|2020-08-11 11:00:00|2922.68|2922.68|2904.76|2904.76|2922.74|2922.74|2904.76|2904.76|0
1597147200000|2020-08-11 12:00:00|2904.59|2904.59|2902.75|2902.75|2907.61|2907.61|2899.99|2899.99|0
1597150800000|2020-08-11 13:00:00|2902.67|2902.67|2888.16|2888.16|2903.77|2903.77|2888.03|2888.03|0
1597154400000|2020-08-11 14:00:00|2888.08|2888.08|2886.33|2886.33|2888.64|2888.64|2881.07|2881.07|0
1597158000000|2020-08-11 15:00:00|2886.58|2886.58|2887.74|2887.74|2889.78|2889.78|2885.07|2885.07|0
1597215600000|2020-08-12 07:00:00|2935.41|2935.41|2939.96|2939.96|2953.82|2953.82|2934.38|2934.38|0
1597219200000|2020-08-12 08:00:00|2940.3|2940.3|2947.65|2947.65|2948.92|2948.92|2927.35|2927.35|0
1597222800000|2020-08-12 09:00:00|2947.48|2947.48|2940.11|2940.11|2957.94|2957.94|2939.65|2939.65|0
1597226400000|2020-08-12 10:00:00|2939.98|2939.98|2939.99|2939.99|2943.01|2943.01|2934.55|2934.55|0
1597230000000|2020-08-12 11:00:00|2938.95|2938.95|2947.93|2947.93|2949.1|2949.1|2938.95|2938.95|0
1597233600000|2020-08-12 12:00:00|2948.06|2948.06|2960.32|2960.32|2964.94|2964.94|2947.22|2947.22|0
1597237200000|2020-08-12 13:00:00|2960.16|2960.16|2963.7|2963.7|2969.11|2969.11|2958.77|2958.77|0
1597240800000|2020-08-12 14:00:00|2963.96|2963.96|2965.03|2965.03|2974.89|2974.89|2963.07|2963.07|0
1597244400000|2020-08-12 15:00:00|2964.77|2964.77|2970.08|2970.08|2971.24|2971.24|2964.12|2964.12|0
1597302000000|2020-08-13 07:00:00|2923.55|2923.55|2918.59|2918.59|2928.14|2928.14|2915.8|2915.8|0
1597305600000|2020-08-13 08:00:00|2918.98|2918.98|2914.47|2914.47|2923.24|2923.24|2914.16|2914.16|0
1597309200000|2020-08-13 09:00:00|2914.92|2914.92|2907.38|2907.38|2916.79|2916.79|2907.22|2907.22|0
1597312800000|2020-08-13 10:00:00|2907.47|2907.47|2904.32|2904.32|2911.91|2911.91|2904.32|2904.32|0
1597316400000|2020-08-13 11:00:00|2904.46|2904.46|2917.1|2917.1|2917.71|2917.71|2903.97|2903.97|0
1597320000000|2020-08-13 12:00:00|2917.36|2917.36|2929.15|2929.15|2930.38|2930.38|2917.3|2917.3|0
1597323600000|2020-08-13 13:00:00|2929.28|2929.28|2920.8|2920.8|2929.28|2929.28|2916.68|2916.68|0
1597327200000|2020-08-13 14:00:00|2920.72|2920.72|2906.18|2906.18|2921.43|2921.43|2905.27|2905.27|0
1597330800000|2020-08-13 15:00:00|2906.48|2906.48|2904.16|2904.16|2906.66|2906.66|2898.95|2898.95|0
1597388400000|2020-08-14 07:00:00|2904.38|2904.38|2896.26|2896.26|2914.07|2914.07|2892.3|2892.3|0
1597392000000|2020-08-14 08:00:00|2896.56|2896.56|2878.94|2878.94|2896.86|2896.86|2878.6|2878.6|0
1597395600000|2020-08-14 09:00:00|2878.55|2878.55|2881.34|2881.34|2885.6|2885.6|2875.27|2875.27|0
1597399200000|2020-08-14 10:00:00|2881.51|2881.51|2887.19|2887.19|2887.19|2887.19|2875.9|2875.9|0
1597402800000|2020-08-14 11:00:00|2886.86|2886.86|2894.73|2894.73|2894.82|2894.82|2884.18|2884.18|0
1597406400000|2020-08-14 12:00:00|2894.47|2894.47|2889.41|2889.41|2899.58|2899.58|2889.11|2889.11|0
1597410000000|2020-08-14 13:00:00|2889.56|2889.56|2888.3|2888.3|2890.32|2890.32|2883.2|2883.2|0
1597413600000|2020-08-14 14:00:00|2888.47|2888.47|2893.36|2893.36|2897.93|2897.93|2886.72|2886.72|0
1597417200000|2020-08-14 15:00:00|2893.23|2893.23|2896.85|2896.85|2899.26|2899.26|2892.04|2892.04|0
1597647600000|2020-08-17 07:00:00|2879.71|2879.71|2894.86|2894.86|2897.09|2897.09|2875.83|2875.83|0
1597651200000|2020-08-17 08:00:00|2894.52|2894.52|2895.58|2895.58|2902.12|2902.12|2890.52|2890.52|0
1597654800000|2020-08-17 09:00:00|2896.09|2896.09|2887.45|2887.45|2897.42|2897.42|2886.5|2886.5|0
1597658400000|2020-08-17 10:00:00|2887.11|2887.11|2900.64|2900.64|2900.64|2900.64|2886.62|2886.62|0
1597662000000|2020-08-17 11:00:00|2900.23|2900.23|2900.53|2900.53|2904.58|2904.58|2896.03|2896.03|0
1597665600000|2020-08-17 12:00:00|2900.7|2900.7|2899.41|2899.41|2904.25|2904.25|2897.09|2897.09|0
1597669200000|2020-08-17 13:00:00|2899.58|2899.58|2890.84|2890.84|2902.25|2902.25|2889.95|2889.95|0
1597672800000|2020-08-17 14:00:00|2891.14|2891.14|2887.52|2887.52|2892.64|2892.64|2885.83|2885.83|0
1597676400000|2020-08-17 15:00:00|2887.22|2887.22|2886.86|2886.86|2891.4|2891.4|2884.93|2884.93|0
1597734000000|2020-08-18 07:00:00|2868.02|2868.02|2885.4|2885.4|2891.66|2891.66|2864.49|2864.49|0
1597737600000|2020-08-18 08:00:00|2885.14|2885.14|2892.81|2892.81|2896.25|2896.25|2884.36|2884.36|0
1597741200000|2020-08-18 09:00:00|2892.29|2892.29|2896.87|2896.87|2900.82|2900.82|2889.11|2889.11|0
1597744800000|2020-08-18 10:00:00|2897|2897|2908.76|2908.76|2908.92|2908.92|2897|2897|0
1597748400000|2020-08-18 11:00:00|2908.93|2908.93|2902.92|2902.92|2910.84|2910.84|2902.08|2902.08|0
1597752000000|2020-08-18 12:00:00|2903.18|2903.18|2902.57|2902.57|2909.22|2909.22|2901.5|2901.5|0
1597755600000|2020-08-18 13:00:00|2902.27|2902.27|2895.13|2895.13|2902.27|2902.27|2894.96|2894.96|0
1597759200000|2020-08-18 14:00:00|2894.79|2894.79|2887.1|2887.1|2896.89|2896.89|2884.6|2884.6|0
1597762800000|2020-08-18 15:00:00|2886.97|2886.97|2888.32|2888.32|2891.61|2891.61|2885.44|2885.44|0
1597820400000|2020-08-19 07:00:00|2871.85|2871.85|2873.23|2873.23|2877.2|2877.2|2857.3|2857.3|0
1597824000000|2020-08-19 08:00:00|2872.84|2872.84|2876.39|2876.39|2878.34|2878.34|2868.44|2868.44|0
1597827600000|2020-08-19 09:00:00|2876.26|2876.26|2875.38|2875.38|2880.8|2880.8|2870.68|2870.68|0
1597831200000|2020-08-19 10:00:00|2875.53|2875.53|2871.47|2871.47|2875.53|2875.53|2863.71|2863.71|0
1597834800000|2020-08-19 11:00:00|2873.64|2873.64|2874.94|2874.94|2875.33|2875.33|2865.98|2865.98|0
1597838400000|2020-08-19 12:00:00|2874.77|2874.77|2868.93|2868.93|2878.49|2878.49|2865.02|2865.02|0
1597842000000|2020-08-19 13:00:00|2868.67|2868.67|2869.59|2869.59|2874.67|2874.67|2863.17|2863.17|0
1597845600000|2020-08-19 14:00:00|2869.08|2869.08|2869.73|2869.73|2875.31|2875.31|2867.08|2867.08|0
1597849200000|2020-08-19 15:00:00|2869.82|2869.82|2869.58|2869.58|2870.46|2870.46|2866.62|2866.62|0
1597906800000|2020-08-20 07:00:00|2854.38|2854.38|2851.9|2851.9|2863.96|2863.96|2851.6|2851.6|0
1597910400000|2020-08-20 08:00:00|2852.16|2852.16|2848.73|2848.73|2854.63|2854.63|2842.8|2842.8|0
1597914000000|2020-08-20 09:00:00|2848.56|2848.56|2839.56|2839.56|2854.48|2854.48|2839.56|2839.56|0
1597917600000|2020-08-20 10:00:00|2839.69|2839.69|2842.73|2842.73|2846.36|2846.36|2837.2|2837.2|0
1597921200000|2020-08-20 11:00:00|2842.66|2842.66|2836.86|2836.86|2846.23|2846.23|2836.34|2836.34|0
1597924800000|2020-08-20 12:00:00|2837.38|2837.38|2833.07|2833.07|2838.1|2838.1|2831.38|2831.38|0
1597928400000|2020-08-20 13:00:00|2832.98|2832.98|2834.94|2834.94|2834.94|2834.94|2827.93|2827.93|0
1597932000000|2020-08-20 14:00:00|2835.19|2835.19|2838.91|2838.91|2842.27|2842.27|2834.86|2834.86|0
1597935600000|2020-08-20 15:00:00|2838.66|2838.66|2838.71|2838.71|2840.63|2840.63|2836.69|2836.69|0
1597993200000|2020-08-21 07:00:00|2847.01|2847.01|2846.37|2846.37|2847.58|2847.58|2836.15|2836.15|0
1597996800000|2020-08-21 08:00:00|2845.85|2845.85|2852.52|2852.52|2852.65|2852.65|2841.58|2841.58|0
1598000400000|2020-08-21 09:00:00|2852.17|2852.17|2849.63|2849.63|2855.65|2855.65|2849.38|2849.38|0
1598004000000|2020-08-21 10:00:00|2849.16|2849.16|2848.28|2848.28|2850.56|2850.56|2843.39|2843.39|0
1598007600000|2020-08-21 11:00:00|2848.2|2848.2|2844.05|2844.05|2853.75|2853.75|2844.05|2844.05|0
1598011200000|2020-08-21 12:00:00|2843.64|2843.64|2827.8|2827.8|2843.97|2843.97|2827.16|2827.16|0
1598014800000|2020-08-21 13:00:00|2827.5|2827.5|2842.03|2842.03|2843.88|2843.88|2824.1|2824.1|0
1598018400000|2020-08-21 14:00:00|2842.48|2842.48|2848.6|2848.6|2850.39|2850.39|2841.65|2841.65|0
1598022000000|2020-08-21 15:00:00|2848.77|2848.77|2850.62|2850.62|2855.9|2855.9|2848.25|2848.25|0
1598252400000|2020-08-24 07:00:00|2873.21|2873.21|2861.27|2861.27|2875.48|2875.48|2861.27|2861.27|0
1598256000000|2020-08-24 08:00:00|2861.66|2861.66|2871.08|2871.08|2873.24|2873.24|2858.01|2858.01|0
1598259600000|2020-08-24 09:00:00|2871.25|2871.25|2873.35|2873.35|2875.16|2875.16|2869.41|2869.41|0
1598263200000|2020-08-24 10:00:00|2873.18|2873.18|2877.85|2877.85|2879.86|2879.86|2870.2|2870.2|0
1598266800000|2020-08-24 11:00:00|2878.45|2878.45|2886.27|2886.27|2887.7|2887.7|2876.3|2876.3|0
1598270400000|2020-08-24 12:00:00|2886.4|2886.4|2878.03|2878.03|2887.05|2887.05|2878.03|2878.03|0
1598274000000|2020-08-24 13:00:00|2877.51|2877.51|2875.12|2875.12|2881.26|2881.26|2868.45|2868.45|0
1598277600000|2020-08-24 14:00:00|2875.47|2875.47|2871.4|2871.4|2878.2|2878.2|2869.81|2869.81|0
1598281200000|2020-08-24 15:00:00|2871.27|2871.27|2874.35|2874.35|2875.87|2875.87|2870.86|2870.86|0
1598338800000|2020-08-25 07:00:00|2898.98|2898.98|2886.8|2886.8|2900.66|2900.66|2886.8|2886.8|0
1598342400000|2020-08-25 08:00:00|2887.06|2887.06|2877.67|2877.67|2887.43|2887.43|2874.51|2874.51|0
1598346000000|2020-08-25 09:00:00|2877.33|2877.33|2869.21|2869.21|2877.67|2877.67|2867.84|2867.84|0
1598349600000|2020-08-25 10:00:00|2868.63|2868.63|2868.17|2868.17|2869.64|2869.64|2864.35|2864.35|0
1598353200000|2020-08-25 11:00:00|2867.83|2867.83|2862.26|2862.26|2872.49|2872.49|2862.26|2862.26|0
1598356800000|2020-08-25 12:00:00|2862.52|2862.52|2856.63|2856.63|2867.07|2867.07|2856.63|2856.63|0
1598360400000|2020-08-25 13:00:00|2856.48|2856.48|2841.74|2841.74|2856.48|2856.48|2841.4|2841.4|0
1598364000000|2020-08-25 14:00:00|2841.48|2841.48|2832.66|2832.66|2841.48|2841.48|2825.97|2825.97|0
1598367600000|2020-08-25 15:00:00|2832.51|2832.51|2828.6|2828.6|2833.52|2833.52|2827.3|2827.3|0
1598425200000|2020-08-26 07:00:00|2819.72|2819.72|2821.8|2821.8|2825.65|2825.65|2817.16|2817.16|0
1598428800000|2020-08-26 08:00:00|2821.95|2821.95|2824.7|2824.7|2828.58|2828.58|2818.85|2818.85|0
1598432400000|2020-08-26 09:00:00|2824.96|2824.96|2822.37|2822.37|2825.18|2825.18|2818.41|2818.41|0
1598436000000|2020-08-26 10:00:00|2822.67|2822.67|2814.58|2814.58|2822.99|2822.99|2814.06|2814.06|0
1598439600000|2020-08-26 11:00:00|2814.28|2814.28|2822.83|2822.83|2826.96|2826.96|2813.51|2813.51|0
1598443200000|2020-08-26 12:00:00|2823.09|2823.09|2828.92|2828.92|2829.18|2829.18|2822.02|2822.02|0
1598446800000|2020-08-26 13:00:00|2829.07|2829.07|2827.16|2827.16|2833.73|2833.73|2825.59|2825.59|0
1598450400000|2020-08-26 14:00:00|2827.28|2827.28|2819.88|2819.88|2827.28|2827.28|2816.59|2816.59|0
1598454000000|2020-08-26 15:00:00|2819.96|2819.96|2828.64|2828.64|2828.79|2828.79|2818.41|2818.41|0
1598511600000|2020-08-27 07:00:00|2818.67|2818.67|2822.03|2822.03|2825.15|2825.15|2813.25|2813.25|0
1598515200000|2020-08-27 08:00:00|2821.88|2821.88|2819.95|2819.95|2822.42|2822.42|2816.78|2816.78|0
1598518800000|2020-08-27 09:00:00|2819.69|2819.69|2819.55|2819.55|2822.75|2822.75|2816.02|2816.02|0
1598522400000|2020-08-27 10:00:00|2819.17|2819.17|2817.19|2817.19|2821.17|2821.17|2816.49|2816.49|0
1598526000000|2020-08-27 11:00:00|2816.58|2816.58|2819.85|2819.85|2820.65|2820.65|2813.41|2813.41|0
1598529600000|2020-08-27 12:00:00|2819.98|2819.98|2816.83|2816.83|2821.31|2821.31|2816.7|2816.7|0
1598533200000|2020-08-27 13:00:00|2817|2817|2822.71|2822.71|2823.78|2823.78|2812.63|2812.63|0
1598536800000|2020-08-27 14:00:00|2822.54|2822.54|2825.96|2825.96|2827.6|2827.6|2818.42|2818.42|0
1598540400000|2020-08-27 15:00:00|2825.87|2825.87|2823.97|2823.97|2826.58|2826.58|2821.36|2821.36|0
1598598000000|2020-08-28 07:00:00|2835.01|2835.01|2819.75|2819.75|2835.01|2835.01|2816.33|2816.33|0
1598601600000|2020-08-28 08:00:00|2819.58|2819.58|2832.07|2832.07|2832.71|2832.71|2818.93|2818.93|0
1598605200000|2020-08-28 09:00:00|2832.45|2832.45|2842.53|2842.53|2843.7|2843.7|2831.59|2831.59|0
1598608800000|2020-08-28 10:00:00|2842.82|2842.82|2841.57|2841.57|2843.62|2843.62|2837.3|2837.3|0
1598612400000|2020-08-28 11:00:00|2842.16|2842.16|2848.23|2848.23|2850.06|2850.06|2841.41|2841.41|0
1598616000000|2020-08-28 12:00:00|2848.53|2848.53|2851.93|2851.93|2852.69|2852.69|2845.02|2845.02|0
1598619600000|2020-08-28 13:00:00|2852.19|2852.19|2845.49|2845.49|2855.67|2855.67|2844.53|2844.53|0
1598623200000|2020-08-28 14:00:00|2844.77|2844.77|2840.1|2840.1|2845.12|2845.12|2836.79|2836.79|0
1598626800000|2020-08-28 15:00:00|2840.23|2840.23|2835.54|2835.54|2841.16|2841.16|2833.76|2833.76|0
1598943600000|2020-09-01 07:00:00|2810.02|2810.02|2802.29|2802.29|2823.36|2823.36|2801.65|2801.65|0
1598947200000|2020-09-01 08:00:00|2801.78|2801.78|2782.55|2782.55|2806.02|2806.02|2782.02|2782.02|0
1598950800000|2020-09-01 09:00:00|2782.72|2782.72|2788.16|2788.16|2792.32|2792.32|2777.32|2777.32|0
1598954400000|2020-09-01 10:00:00|2788.41|2788.41|2799.22|2799.22|2801.7|2801.7|2788.41|2788.41|0
1598958000000|2020-09-01 11:00:00|2799.99|2799.99|2806.74|2806.74|2807.75|2807.75|2798.32|2798.32|0
1598961600000|2020-09-01 12:00:00|2806.09|2806.09|2799.09|2799.09|2811.78|2811.78|2799.09|2799.09|0
1598965200000|2020-09-01 13:00:00|2798.83|2798.83|2797.94|2797.94|2803.24|2803.24|2786.83|2786.83|0
1598968800000|2020-09-01 14:00:00|2798.35|2798.35|2816.24|2816.24|2823.34|2823.34|2798.35|2798.35|0
1598972400000|2020-09-01 15:00:00|2816.79|2816.79|2812.5|2812.5|2817.46|2817.46|2811.57|2811.57|0
1599030000000|2020-09-02 07:00:00|2828.6|2828.6|2810.09|2810.09|2832.64|2832.64|2808.13|2808.13|0
1599033600000|2020-09-02 08:00:00|2809.83|2809.83|2819.27|2819.27|2823.12|2823.12|2805.35|2805.35|0
1599037200000|2020-09-02 09:00:00|2819.44|2819.44|2823.99|2823.99|2829.11|2829.11|2818.1|2818.1|0
1599040800000|2020-09-02 10:00:00|2824.29|2824.29|2819.73|2819.73|2827.84|2827.84|2819.6|2819.6|0
1599044400000|2020-09-02 11:00:00|2819.81|2819.81|2821.7|2821.7|2824.93|2824.93|2816.63|2816.63|0
1599048000000|2020-09-02 12:00:00|2821.53|2821.53|2805.63|2805.63|2822.5|2822.5|2803.54|2803.54|0
1599051600000|2020-09-02 13:00:00|2805.76|2805.76|2813.62|2813.62|2813.62|2813.62|2803.1|2803.1|0
1599055200000|2020-09-02 14:00:00|2814.52|2814.52|2812.18|2812.18|2817.15|2817.15|2807.7|2807.7|0
1599058800000|2020-09-02 15:00:00|2812.44|2812.44|2814.26|2814.26|2814.43|2814.43|2809.47|2809.47|0
1599116400000|2020-09-03 07:00:00|2816.71|2816.71|2811.36|2811.36|2819.22|2819.22|2809.84|2809.84|0
1599120000000|2020-09-03 08:00:00|2811.62|2811.62|2812.61|2812.61|2817.68|2817.68|2810.94|2810.94|0
1599123600000|2020-09-03 09:00:00|2812.76|2812.76|2816.53|2816.53|2817.57|2817.57|2807.83|2807.83|0
1599127200000|2020-09-03 10:00:00|2816.44|2816.44|2809.84|2809.84|2817.39|2817.39|2807.97|2807.97|0
1599130800000|2020-09-03 11:00:00|2808.7|2808.7|2793.84|2793.84|2818|2818|2793.13|2793.13|0
1599134400000|2020-09-03 12:00:00|2793.54|2793.54|2794.34|2794.34|2798.15|2798.15|2787.27|2787.27|0
1599138000000|2020-09-03 13:00:00|2794.49|2794.49|2789.45|2789.45|2795.76|2795.76|2786.06|2786.06|0
1599141600000|2020-09-03 14:00:00|2789.33|2789.33|2777.89|2777.89|2792.09|2792.09|2776.82|2776.82|0
1599145200000|2020-09-03 15:00:00|2778.15|2778.15|2755.33|2755.33|2778.32|2778.32|2754.68|2754.68|0
1599202800000|2020-09-04 07:00:00|2726.24|2726.24|2748.62|2748.62|2749.42|2749.42|2722.11|2722.11|0
1599206400000|2020-09-04 08:00:00|2748.36|2748.36|2740.89|2740.89|2748.75|2748.75|2739.86|2739.86|0
1599210000000|2020-09-04 09:00:00|2740.72|2740.72|2750.88|2750.88|2751.66|2751.66|2740.05|2740.05|0
1599213600000|2020-09-04 10:00:00|2751.21|2751.21|2748.54|2748.54|2751.99|2751.99|2741.99|2741.99|0
1599217200000|2020-09-04 11:00:00|2748.46|2748.46|2738.95|2738.95|2751.74|2751.74|2737.08|2737.08|0
1599220800000|2020-09-04 12:00:00|2739.38|2739.38|2743.11|2743.11|2748.4|2748.4|2738.65|2738.65|0
1599224400000|2020-09-04 13:00:00|2743.63|2743.63|2734.07|2734.07|2746.91|2746.91|2732.47|2732.47|0
1599228000000|2020-09-04 14:00:00|2733.94|2733.94|2721.35|2721.35|2738.34|2738.34|2711.15|2711.15|0
1599231600000|2020-09-04 15:00:00|2721.48|2721.48|2718.07|2718.07|2721.74|2721.74|2714.95|2714.95|0
1599462000000|2020-09-07 07:00:00|2753.15|2753.15|2742.07|2742.07|2753.33|2753.33|2730.07|2730.07|0
1599465600000|2020-09-07 08:00:00|2741.76|2741.76|2738.16|2738.16|2744.51|2744.51|2735.22|2735.22|0
1599469200000|2020-09-07 09:00:00|2737.99|2737.99|2733.69|2733.69|2740.46|2740.46|2733.69|2733.69|0
1599472800000|2020-09-07 10:00:00|2733.96|2733.96|2733.23|2733.23|2739.57|2739.57|2732.88|2732.88|0
1599476400000|2020-09-07 11:00:00|2732.81|2732.81|2743.14|2743.14|2746|2746|2730.33|2730.33|0
1599480000000|2020-09-07 12:00:00|2743.4|2743.4|2738.16|2738.16|2744.86|2744.86|2732.93|2732.93|0
1599483600000|2020-09-07 13:00:00|2738.68|2738.68|2735.47|2735.47|2742.41|2742.41|2732.63|2732.63|0
1599487200000|2020-09-07 14:00:00|2735.86|2735.86|2734.88|2734.88|2743.18|2743.18|2733.99|2733.99|0
1599490800000|2020-09-07 15:00:00|2735.22|2735.22|2731.23|2731.23|2735.75|2735.75|2730.43|2730.43|0
1599548400000|2020-09-08 07:00:00|2756.26|2756.26|2757.72|2757.72|2760.6|2760.6|2744.86|2744.86|0
1599552000000|2020-09-08 08:00:00|2758.06|2758.06|2750.72|2750.72|2758.25|2758.25|2748.17|2748.17|0
1599555600000|2020-09-08 09:00:00|2750.46|2750.46|2757.16|2757.16|2759.07|2759.07|2750.01|2750.01|0
1599559200000|2020-09-08 10:00:00|2756.64|2756.64|2760.92|2760.92|2769|2769|2756.34|2756.34|0
1599562800000|2020-09-08 11:00:00|2761|2761|2764.36|2764.36|2767.62|2767.62|2757.98|2757.98|0
1599566400000|2020-09-08 12:00:00|2764.53|2764.53|2763.04|2763.04|2764.62|2764.62|2753.12|2753.12|0
1599570000000|2020-09-08 13:00:00|2762.78|2762.78|2784.16|2784.16|2784.74|2784.74|2761.33|2761.33|0
1599573600000|2020-09-08 14:00:00|2783.9|2783.9|2787.33|2787.33|2792.98|2792.98|2776.28|2776.28|0
1599577200000|2020-09-08 15:00:00|2787.07|2787.07|2795.94|2795.94|2796.83|2796.83|2784.73|2784.73|0
1599634800000|2020-09-09 07:00:00|2794.48|2794.48|2793.25|2793.25|2800.96|2800.96|2788.43|2788.43|0
1599638400000|2020-09-09 08:00:00|2793.42|2793.42|2792.22|2792.22|2803.61|2803.61|2789.49|2789.49|0
1599642000000|2020-09-09 09:00:00|2791.44|2791.44|2798.26|2798.26|2800.38|2800.38|2789.12|2789.12|0
1599645600000|2020-09-09 10:00:00|2798.13|2798.13|2804.52|2804.52|2804.52|2804.52|2794.1|2794.1|0
1599649200000|2020-09-09 11:00:00|2803.68|2803.68|2810.18|2810.18|2810.74|2810.74|2797.21|2797.21|0
1599652800000|2020-09-09 12:00:00|2809.84|2809.84|2817.8|2817.8|2817.8|2817.8|2807.2|2807.2|0
1599656400000|2020-09-09 13:00:00|2817.67|2817.67|2822.39|2822.39|2823.68|2823.68|2816.93|2816.93|0
1599660000000|2020-09-09 14:00:00|2822.56|2822.56|2830.53|2830.53|2830.83|2830.83|2821.63|2821.63|0
1599663600000|2020-09-09 15:00:00|2830.78|2830.78|2827.18|2827.18|2833.72|2833.72|2822.81|2822.81|0
1599721200000|2020-09-10 07:00:00|2832.5|2832.5|2817.54|2817.54|2834.21|2834.21|2813.2|2813.2|0
1599724800000|2020-09-10 08:00:00|2817.28|2817.28|2814.56|2814.56|2821.47|2821.47|2806.01|2806.01|0
1599728400000|2020-09-10 09:00:00|2814.43|2814.43|2821.41|2821.41|2821.41|2821.41|2812.93|2812.93|0
1599732000000|2020-09-10 10:00:00|2821.07|2821.07|2812.54|2812.54|2823.9|2823.9|2808.34|2808.34|0
1599735600000|2020-09-10 11:00:00|2812.37|2812.37|2823.22|2823.22|2823.22|2823.22|2812.12|2812.12|0
1599739200000|2020-09-10 12:00:00|2823.35|2823.35|2828.71|2828.71|2831.25|2831.25|2823.26|2823.26|0
1599742800000|2020-09-10 13:00:00|2829.35|2829.35|2835.79|2835.79|2841.01|2841.01|2828.21|2828.21|0
1599746400000|2020-09-10 14:00:00|2835.86|2835.86|2825.99|2825.99|2839.24|2839.24|2825.99|2825.99|0
1599750000000|2020-09-10 15:00:00|2826.33|2826.33|2828.66|2828.66|2830.56|2830.56|2824.19|2824.19|0
1599807600000|2020-09-11 07:00:00|2826.27|2826.27|2822.66|2822.66|2833.02|2833.02|2820.76|2820.76|0
1599811200000|2020-09-11 08:00:00|2822.41|2822.41|2825.82|2825.82|2829.67|2829.67|2821.23|2821.23|0
1599814800000|2020-09-11 09:00:00|2825.97|2825.97|2834.1|2834.1|2834.9|2834.9|2824.87|2824.87|0
1599818400000|2020-09-11 10:00:00|2834.27|2834.27|2828.77|2828.77|2834.27|2834.27|2826.55|2826.55|0
1599822000000|2020-09-11 11:00:00|2828.25|2828.25|2831.09|2831.09|2835.46|2835.46|2827.82|2827.82|0
1599825600000|2020-09-11 12:00:00|2830.75|2830.75|2839.41|2839.41|2839.85|2839.85|2830.41|2830.41|0
1599829200000|2020-09-11 13:00:00|2839.54|2839.54|2837.58|2837.58|2844.74|2844.74|2835.41|2835.41|0
1599832800000|2020-09-11 14:00:00|2837.84|2837.84|2843.26|2843.26|2846.7|2846.7|2837.84|2837.84|0
1599836400000|2020-09-11 15:00:00|2843.39|2843.39|2842.88|2842.88|2847.69|2847.69|2842.73|2842.73|0
1600066800000|2020-09-14 07:00:00|2862.14|2862.14|2857.01|2857.01|2864.33|2864.33|2853.79|2853.79|0
1600070400000|2020-09-14 08:00:00|2856.86|2856.86|2854.1|2854.1|2862.21|2862.21|2852.75|2852.75|0
1600074000000|2020-09-14 09:00:00|2854.36|2854.36|2864.53|2864.53|2866.69|2866.69|2854.36|2854.36|0
1600077600000|2020-09-14 10:00:00|2864.03|2864.03|2855.71|2855.71|2864.24|2864.24|2849.85|2849.85|0
1600081200000|2020-09-14 11:00:00|2854.95|2854.95|2849.58|2849.58|2857.45|2857.45|2849.34|2849.34|0
1600084800000|2020-09-14 12:00:00|2849.71|2849.71|2861.28|2861.28|2861.28|2861.28|2849.56|2849.56|0
1600088400000|2020-09-14 13:00:00|2861.45|2861.45|2857.54|2857.54|2861.84|2861.84|2855.27|2855.27|0
1600092000000|2020-09-14 14:00:00|2857.67|2857.67|2859.66|2859.66|2861.1|2861.1|2854.97|2854.97|0
1600095600000|2020-09-14 15:00:00|2859.14|2859.14|2860|2860|2860.26|2860.26|2854.84|2854.84|0
1600153200000|2020-09-15 07:00:00|2862.7|2862.7|2854.49|2854.49|2865.66|2865.66|2854.49|2854.49|0
1600156800000|2020-09-15 08:00:00|2854.33|2854.33|2858.62|2858.62|2865.53|2865.53|2854.15|2854.15|0
1600160400000|2020-09-15 09:00:00|2858.46|2858.46|2854.28|2854.28|2867.66|2867.66|2854.07|2854.07|0
1600164000000|2020-09-15 10:00:00|2854.41|2854.41|2954.79|2954.79|2969.05|2969.05|2813.2|2813.2|0
1600167600000|2020-09-15 11:00:00|2954.62|2954.62|2958.86|2958.86|2985.28|2985.28|2937.33|2937.33|0
1600171200000|2020-09-15 12:00:00|2959.04|2959.04|2986.34|2986.34|2988.1|2988.1|2954.99|2954.99|0
1600174800000|2020-09-15 13:00:00|2986.6|2986.6|2965.22|2965.22|2987.46|2987.46|2964.06|2964.06|0
1600178400000|2020-09-15 14:00:00|2964.72|2964.72|2974.99|2974.99|2975.4|2975.4|2955.82|2955.82|0
1600182000000|2020-09-15 15:00:00|2975.07|2975.07|2973.06|2973.06|2977.57|2977.57|2970.84|2970.84|0
1600239600000|2020-09-16 07:00:00|2949.9|2949.9|2944.41|2944.41|2950.69|2950.69|2934.05|2934.05|0
1600243200000|2020-09-16 08:00:00|2944.67|2944.67|2957.6|2957.6|2962.18|2962.18|2944.19|2944.19|0
1600246800000|2020-09-16 09:00:00|2957.44|2957.44|2965.42|2965.42|2965.86|2965.86|2954.02|2954.02|0
1600250400000|2020-09-16 10:00:00|2965.57|2965.57|2962.9|2962.9|2973.96|2973.96|2960.33|2960.33|0
1600254000000|2020-09-16 11:00:00|2962.3|2962.3|2977.71|2977.71|2978.03|2978.03|2960.32|2960.32|0
1600257600000|2020-09-16 12:00:00|2977.54|2977.54|2991.48|2991.48|2991.71|2991.71|2974.62|2974.62|0
1600261200000|2020-09-16 13:00:00|2991.31|2991.31|2994.46|2994.46|2998.47|2998.47|2985.89|2985.89|0
1600264800000|2020-09-16 14:00:00|2994.76|2994.76|2998.1|2998.1|3004.57|3004.57|2989.28|2989.28|0
1600268400000|2020-09-16 15:00:00|2997.95|2997.95|3000.38|3000.38|3003.06|3003.06|2995.44|2995.44|0
1600326000000|2020-09-17 07:00:00|2979.76|2979.76|2981.02|2981.02|2983.35|2983.35|2972.52|2972.52|0
1600329600000|2020-09-17 08:00:00|2981.1|2981.1|2989.43|2989.43|2996.7|2996.7|2981.1|2981.1|0
1600333200000|2020-09-17 09:00:00|2989.52|2989.52|2981.68|2981.68|2991.48|2991.48|2977.88|2977.88|0
1600336800000|2020-09-17 10:00:00|2981|2981|2983.3|2983.3|2986.29|2986.29|2978.26|2978.26|0
1600340400000|2020-09-17 11:00:00|2982.04|2982.04|2995.09|2995.09|2996.49|2996.49|2981.53|2981.53|0
1600344000000|2020-09-17 12:00:00|2994.75|2994.75|3007.21|3007.21|3007.24|3007.24|2993.18|2993.18|0
1600347600000|2020-09-17 13:00:00|3007.3|3007.3|2995.74|2995.74|3008.48|3008.48|2994.19|2994.19|0
1600351200000|2020-09-17 14:00:00|2996|2996|3003.19|3003.19|3005.98|3005.98|2995.9|2995.9|0
1600354800000|2020-09-17 15:00:00|3003.34|3003.34|3012.95|3012.95|3012.95|3012.95|3003.34|3003.34|0
1600412400000|2020-09-18 07:00:00|2998.48|2998.48|2990.59|2990.59|2998.48|2998.48|2980.88|2980.88|0
1600416000000|2020-09-18 08:00:00|2990.42|2990.42|2978.94|2978.94|2990.91|2990.91|2978.69|2978.69|0
1600419600000|2020-09-18 09:00:00|2978.68|2978.68|2980.48|2980.48|2990.45|2990.45|2973.54|2973.54|0
1600423200000|2020-09-18 10:00:00|2979.97|2979.97|2980.06|2980.06|2980.66|2980.66|2973.11|2973.11|0
1600426800000|2020-09-18 11:00:00|2978.86|2978.86|2973.82|2973.82|2981.64|2981.64|2973.64|2973.64|0
1600430400000|2020-09-18 12:00:00|2973.95|2973.95|2976.39|2976.39|2978.55|2978.55|2966.11|2966.11|0
1600434000000|2020-09-18 13:00:00|2976.23|2976.23|2971.89|2971.89|2979.07|2979.07|2969.25|2969.25|0
1600437600000|2020-09-18 14:00:00|2972.06|2972.06|2988.34|2988.34|2992.86|2992.86|2972.06|2972.06|0
1600441200000|2020-09-18 15:00:00|2988.47|2988.47|2976.54|2976.54|2989.03|2989.03|2976.04|2976.04|0
1600671600000|2020-09-21 07:00:00|2944.71|2944.71|2943.08|2943.08|2951.22|2951.22|2935.38|2935.38|0
1600675200000|2020-09-21 08:00:00|2943.33|2943.33|2925.27|2925.27|2943.33|2943.33|2919.15|2919.15|0
1600678800000|2020-09-21 09:00:00|2924.93|2924.93|2916.15|2916.15|2936.18|2936.18|2915.48|2915.48|0
1600682400000|2020-09-21 10:00:00|2915.47|2915.47|2902.92|2902.92|2915.68|2915.68|2899.52|2899.52|0
1600686000000|2020-09-21 11:00:00|2903.17|2903.17|2906.54|2906.54|2908.66|2908.66|2897.73|2897.73|0
1600689600000|2020-09-21 12:00:00|2906.28|2906.28|2913.51|2913.51|2914.94|2914.94|2902.65|2902.65|0
1600693200000|2020-09-21 13:00:00|2913.66|2913.66|2909.55|2909.55|2916.71|2916.71|2904.56|2904.56|0
1600696800000|2020-09-21 14:00:00|2909.38|2909.38|2913.76|2913.76|2913.89|2913.89|2902.03|2902.03|0
1600700400000|2020-09-21 15:00:00|2913.59|2913.59|2912.45|2912.45|2916.18|2916.18|2911.06|2911.06|0
1600758000000|2020-09-22 07:00:00|2822.74|2822.74|2799.24|2799.24|2826.6|2826.6|2798.88|2798.88|0
1600761600000|2020-09-22 08:00:00|2799.41|2799.41|2790.45|2790.45|2802.8|2802.8|2782.44|2782.44|0
1600765200000|2020-09-22 09:00:00|2790.71|2790.71|2803.68|2803.68|2808.57|2808.57|2786.31|2786.31|0
1600768800000|2020-09-22 10:00:00|2803.85|2803.85|2817|2817|2819.46|2819.46|2799.63|2799.63|0
1600772400000|2020-09-22 11:00:00|2817.13|2817.13|2810.01|2810.01|2821.94|2821.94|2806.66|2806.66|0
1600776000000|2020-09-22 12:00:00|2810.53|2810.53|2809.64|2809.64|2816.57|2816.57|2800.64|2800.64|0
1600779600000|2020-09-22 13:00:00|2809.34|2809.34|2812.17|2812.17|2819.4|2819.4|2809.34|2809.34|0
1600783200000|2020-09-22 14:00:00|2811.65|2811.65|2788.38|2788.38|2814.32|2814.32|2788.29|2788.29|0
1600786800000|2020-09-22 15:00:00|2788.55|2788.55|2792.08|2792.08|2795.25|2795.25|2784.19|2784.19|0
1600844400000|2020-09-23 07:00:00|2793.8|2793.8|2810.52|2810.52|2812.25|2812.25|2793.5|2793.5|0
1600848000000|2020-09-23 08:00:00|2810.18|2810.18|2829.01|2829.01|2830.67|2830.67|2810.18|2810.18|0
1600851600000|2020-09-23 09:00:00|2828.84|2828.84|2828.83|2828.83|2828.84|2828.84|2815.64|2815.64|0
1600855200000|2020-09-23 10:00:00|2829|2829|2817.93|2817.93|2829|2829|2815.67|2815.67|0
1600858800000|2020-09-23 11:00:00|2818.1|2818.1|2811.9|2811.9|2819.23|2819.23|2810.55|2810.55|0
1600862400000|2020-09-23 12:00:00|2812.07|2812.07|2812.32|2812.32|2815.19|2815.19|2809|2809|0
1600866000000|2020-09-23 13:00:00|2812.17|2812.17|2803.63|2803.63|2815.01|2815.01|2800.54|2800.54|0
1600869600000|2020-09-23 14:00:00|2803.8|2803.8|2810.48|2810.48|2814.44|2814.44|2795.28|2795.28|0
1600873200000|2020-09-23 15:00:00|2810.61|2810.61|2805.41|2805.41|2813.37|2813.37|2803.12|2803.12|0
1600930800000|2020-09-24 07:00:00|2779.99|2779.99|2801.91|2801.91|2802.52|2802.52|2777.14|2777.14|0
1600934400000|2020-09-24 08:00:00|2802.08|2802.08|2797.33|2797.33|2802.08|2802.08|2786.31|2786.31|0
1600938000000|2020-09-24 09:00:00|2797.18|2797.18|2798.91|2798.91|2801.69|2801.69|2793.1|2793.1|0
1600941600000|2020-09-24 10:00:00|2798.57|2798.57|2800.28|2800.28|2810.82|2810.82|2797.07|2797.07|0
1600945200000|2020-09-24 11:00:00|2800.02|2800.02|2801.6|2801.6|2802.93|2802.93|2795.13|2795.13|0
1600948800000|2020-09-24 12:00:00|2801.43|2801.43|2792.94|2792.94|2802.07|2802.07|2784.41|2784.41|0
1600952400000|2020-09-24 13:00:00|2792.68|2792.68|2774.35|2774.35|2792.68|2792.68|2763.19|2763.19|0
1600956000000|2020-09-24 14:00:00|2774.87|2774.87|2771.28|2771.28|2781.27|2781.27|2769.76|2769.76|0
1600959600000|2020-09-24 15:00:00|2771.14|2771.14|2772.95|2772.95|2775.31|2775.31|2767.75|2767.75|0
1601017200000|2020-09-25 07:00:00|2771.17|2771.17|2768.92|2768.92|2773.9|2773.9|2762.37|2762.37|0
1601020800000|2020-09-25 08:00:00|2768.75|2768.75|2766.83|2766.83|2769.86|2769.86|2759.15|2759.15|0
1601024400000|2020-09-25 09:00:00|2766.7|2766.7|2747.6|2747.6|2767.22|2767.22|2740.46|2740.46|0
1601028000000|2020-09-25 10:00:00|2748.05|2748.05|2735.72|2735.72|2751.18|2751.18|2734.25|2734.25|0
1601031600000|2020-09-25 11:00:00|2735.9|2735.9|2744.3|2744.3|2748.15|2748.15|2735.9|2735.9|0
1601035200000|2020-09-25 12:00:00|2744.04|2744.04|2740.8|2740.8|2747.92|2747.92|2737.77|2737.77|0
1601038800000|2020-09-25 13:00:00|2741.06|2741.06|2734.14|2734.14|2745.48|2745.48|2733.24|2733.24|0
1601042400000|2020-09-25 14:00:00|2734.31|2734.31|2736.54|2736.54|2739.43|2739.43|2729.68|2729.68|0
1601046000000|2020-09-25 15:00:00|2737.19|2737.19|2743.69|2743.69|2743.99|2743.99|2732.5|2732.5|0
1601276400000|2020-09-28 07:00:00|2778.06|2778.06|2776.18|2776.18|2780|2780|2768.73|2768.73|0
1601280000000|2020-09-28 08:00:00|2776.03|2776.03|2768.67|2768.67|2776.03|2776.03|2765.23|2765.23|0
1601283600000|2020-09-28 09:00:00|2768.84|2768.84|2766.78|2766.78|2772.23|2772.23|2764.77|2764.77|0
1601287200000|2020-09-28 10:00:00|2766.93|2766.93|2771.25|2771.25|2774.39|2774.39|2766.93|2766.93|0
1601290800000|2020-09-28 11:00:00|2771.77|2771.77|2780.42|2780.42|2780.72|2780.72|2771.57|2771.57|0
1601294400000|2020-09-28 12:00:00|2780.5|2780.5|2774.68|2774.68|2782.32|2782.32|2774.08|2774.08|0
1601298000000|2020-09-28 13:00:00|2774.83|2774.83|2775.73|2775.73|2776.24|2776.24|2768.01|2768.01|0
1601301600000|2020-09-28 14:00:00|2775.64|2775.64|2769.98|2769.98|2779.82|2779.82|2769.13|2769.13|0
1601305200000|2020-09-28 15:00:00|2769.85|2769.85|2770.32|2770.32|2771.65|2771.65|2766.25|2766.25|0
1601362800000|2020-09-29 07:00:00|2755.95|2755.95|2741.61|2741.61|2755.95|2755.95|2739.86|2739.86|0
1601366400000|2020-09-29 08:00:00|2741.53|2741.53|2731.47|2731.47|2741.53|2741.53|2730.19|2730.19|0
1601370000000|2020-09-29 09:00:00|2731.73|2731.73|2726.84|2726.84|2731.73|2731.73|2726.55|2726.55|0
1601373600000|2020-09-29 10:00:00|2727.34|2727.34|2727.7|2727.7|2734.61|2734.61|2726.36|2726.36|0
1601377200000|2020-09-29 11:00:00|2727.83|2727.83|2726.37|2726.37|2732.55|2732.55|2725.11|2725.11|0
1601380800000|2020-09-29 12:00:00|2726.63|2726.63|2720.89|2720.89|2730.25|2730.25|2719.37|2719.37|0
1601384400000|2020-09-29 13:00:00|2721.22|2721.22|2716.88|2716.88|2729.85|2729.85|2715.2|2715.2|0
1601388000000|2020-09-29 14:00:00|2717.48|2717.48|2712.13|2712.13|2722.6|2722.6|2711.27|2711.27|0
1601391600000|2020-09-29 15:00:00|2712.28|2712.28|2719.33|2719.33|2719.33|2719.33|2710.14|2710.14|0
1601449200000|2020-09-30 07:00:00|2718.39|2718.39|2721.83|2721.83|2732.45|2732.45|2715.14|2715.14|0
1601452800000|2020-09-30 08:00:00|2721.66|2721.66|2722.96|2722.96|2727.44|2727.44|2715.63|2715.63|0
1601456400000|2020-09-30 09:00:00|2723.09|2723.09|2718.43|2718.43|2726.91|2726.91|2717.32|2717.32|0
1601460000000|2020-09-30 10:00:00|2718.26|2718.26|2712.62|2712.62|2720.52|2720.52|2709.79|2709.79|0
1601463600000|2020-09-30 11:00:00|2712.49|2712.49|2713.88|2713.88|2715.27|2715.27|2710.99|2710.99|0
1601467200000|2020-09-30 12:00:00|2713.36|2713.36|2717.21|2717.21|2720.83|2720.83|2712.44|2712.44|0
1601470800000|2020-09-30 13:00:00|2717.13|2717.13|2726.25|2726.25|2727.96|2727.96|2716|2716|0
1601474400000|2020-09-30 14:00:00|2726.33|2726.33|2721.92|2721.92|2730.03|2730.03|2720.6|2720.6|0
1601478000000|2020-09-30 15:00:00|2722.09|2722.09|2714.71|2714.71|2722.52|2722.52|2713.69|2713.69|0
1601535600000|2020-10-01 07:00:00|2729.78|2729.78|2723.57|2723.57|2730.53|2730.53|2715.95|2715.95|0
1601539200000|2020-10-01 08:00:00|2723.88|2723.88|2699.64|2699.64|2723.88|2723.88|2699.22|2699.22|0
1601542800000|2020-10-01 09:00:00|2699.81|2699.81|2715.61|2715.61|2716.64|2716.64|2699.81|2699.81|0
1601546400000|2020-10-01 10:00:00|2715.35|2715.35|2712.43|2712.43|2719.1|2719.1|2711.24|2711.24|0
1601550000000|2020-10-01 11:00:00|2712.51|2712.51|2710.66|2710.66|2714.19|2714.19|2707.96|2707.96|0
1601553600000|2020-10-01 12:00:00|2710.74|2710.74|2706.09|2706.09|2710.74|2710.74|2697.11|2697.11|0
1601557200000|2020-10-01 13:00:00|2706.25|2706.25|2710.01|2710.01|2711.39|2711.39|2698.19|2698.19|0
1601560800000|2020-10-01 14:00:00|2709.67|2709.67|2709.97|2709.97|2715.53|2715.53|2701.29|2701.29|0
1601564400000|2020-10-01 15:00:00|2710.1|2710.1|2719.15|2719.15|2719.78|2719.78|2709.23|2709.23|0
1601622000000|2020-10-02 07:00:00|2718.08|2718.08|2712.73|2712.73|2719.78|2719.78|2706.37|2706.37|0
1601625600000|2020-10-02 08:00:00|2712.64|2712.64|2717.01|2717.01|2721.36|2721.36|2710.33|2710.33|0
1601629200000|2020-10-02 09:00:00|2716.49|2716.49|2714.12|2714.12|2718.55|2718.55|2711.31|2711.31|0
1601632800000|2020-10-02 10:00:00|2714.27|2714.27|2719.58|2719.58|2720.23|2720.23|2708.99|2708.99|0
1601636400000|2020-10-02 11:00:00|2719.75|2719.75|2710.02|2710.02|2721.22|2721.22|2707.88|2707.88|0
1601640000000|2020-10-02 12:00:00|2710.28|2710.28|2708.66|2708.66|2713.88|2713.88|2706.11|2706.11|0
1601643600000|2020-10-02 13:00:00|2708.4|2708.4|2721.64|2721.64|2727.7|2727.7|2706.46|2706.46|0
1601647200000|2020-10-02 14:00:00|2721.72|2721.72|2731.98|2731.98|2736.4|2736.4|2721.72|2721.72|0
1601650800000|2020-10-02 15:00:00|2732.27|2732.27|2744.25|2744.25|2744.88|2744.88|2731.6|2731.6|0
1601881200000|2020-10-05 07:00:00|2767.94|2767.94|2764.98|2764.98|2774.82|2774.82|2764.44|2764.44|0
1601884800000|2020-10-05 08:00:00|2765.33|2765.33|2764.42|2764.42|2771.22|2771.22|2761.17|2761.17|0
1601888400000|2020-10-05 09:00:00|2764.08|2764.08|2764.23|2764.23|2768.17|2768.17|2761.5|2761.5|0
1601892000000|2020-10-05 10:00:00|2763.97|2763.97|2758.99|2758.99|2767.53|2767.53|2754.06|2754.06|0
1601895600000|2020-10-05 11:00:00|2759.51|2759.51|2757.02|2757.02|2760.46|2760.46|2754.23|2754.23|0
1601899200000|2020-10-05 12:00:00|2756.76|2756.76|2754.77|2754.77|2756.76|2756.76|2753.7|2753.7|0
1601902800000|2020-10-05 13:00:00|2754.62|2754.62|2749.58|2749.58|2757.24|2757.24|2749.25|2749.25|0
1601906400000|2020-10-05 14:00:00|2749.71|2749.71|2753.78|2753.78|2754.38|2754.38|2746.64|2746.64|0
1601910000000|2020-10-05 15:00:00|2753.93|2753.93|2752.8|2752.8|2754.17|2754.17|2749.99|2749.99|0
1601967600000|2020-10-06 07:00:00|2751.56|2751.56|2741.45|2741.45|2751.56|2751.56|2737.68|2737.68|0
1601971200000|2020-10-06 08:00:00|2741.19|2741.19|2737.03|2737.03|2743.13|2743.13|2733.99|2733.99|0
1601974800000|2020-10-06 09:00:00|2737.11|2737.11|2736.74|2736.74|2738.17|2738.17|2730.27|2730.27|0
1601978400000|2020-10-06 10:00:00|2736.59|2736.59|2741.34|2741.34|2744.95|2744.95|2736.59|2736.59|0
1601982000000|2020-10-06 11:00:00|2741.51|2741.51|2744.14|2744.14|2746.33|2746.33|2741.25|2741.25|0
1601985600000|2020-10-06 12:00:00|2744.31|2744.31|2745.84|2745.84|2748.64|2748.64|2741.96|2741.96|0
1601989200000|2020-10-06 13:00:00|2746.01|2746.01|2744.4|2744.4|2746.92|2746.92|2740.95|2740.95|0
1601992800000|2020-10-06 14:00:00|2744.55|2744.55|2752.33|2752.33|2754.09|2754.09|2744.02|2744.02|0
1601996400000|2020-10-06 15:00:00|2752.18|2752.18|2752.65|2752.65|2755.19|2755.19|2750.94|2750.94|0
1602054000000|2020-10-07 07:00:00|2742.21|2742.21|2741.9|2741.9|2751.93|2751.93|2740.07|2740.07|0
1602057600000|2020-10-07 08:00:00|2741.56|2741.56|2743.53|2743.53|2744.12|2744.12|2729.77|2729.77|0
1602061200000|2020-10-07 09:00:00|2743.61|2743.61|2745.26|2745.26|2747.62|2747.62|2736.89|2736.89|0
1602064800000|2020-10-07 10:00:00|2745.11|2745.11|2747.44|2747.44|2750.18|2750.18|2744.31|2744.31|0
1602068400000|2020-10-07 11:00:00|2747.96|2747.96|2744|2744|2748.52|2748.52|2739.61|2739.61|0
1602072000000|2020-10-07 12:00:00|2744.09|2744.09|2742.58|2742.58|2745.57|2745.57|2739.07|2739.07|0
1602075600000|2020-10-07 13:00:00|2742.71|2742.71|2745.21|2745.21|2749.17|2749.17|2740.18|2740.18|0
1602079200000|2020-10-07 14:00:00|2745.29|2745.29|2742.21|2742.21|2745.37|2745.37|2739.02|2739.02|0
1602082800000|2020-10-07 15:00:00|2741.94|2741.94|2737.59|2737.59|2742.37|2742.37|2733.92|2733.92|0
1602140400000|2020-10-08 07:00:00|2730.77|2730.77|2732.98|2732.98|2738.58|2738.58|2728.25|2728.25|0
1602144000000|2020-10-08 08:00:00|2732.72|2732.72|2736.8|2736.8|2737.09|2737.09|2720.76|2720.76|0
1602147600000|2020-10-08 09:00:00|2736.67|2736.67|2744.63|2744.63|2745.18|2745.18|2733.24|2733.24|0
1602151200000|2020-10-08 10:00:00|2744.48|2744.48|2746.07|2746.07|2751.76|2751.76|2743.44|2743.44|0
1602154800000|2020-10-08 11:00:00|2745.81|2745.81|2751.21|2751.21|2751.34|2751.34|2742.57|2742.57|0
1602158400000|2020-10-08 12:00:00|2751.04|2751.04|2746.99|2746.99|2751.25|2751.25|2746.09|2746.09|0
1602162000000|2020-10-08 13:00:00|2747.38|2747.38|2746.71|2746.71|2751.82|2751.82|2743.89|2743.89|0
1602165600000|2020-10-08 14:00:00|2747.23|2747.23|2747.13|2747.13|2751.02|2751.02|2744.75|2744.75|0
1602169200000|2020-10-08 15:00:00|2747.3|2747.3|2749.38|2749.38|2751.05|2751.05|2746.73|2746.73|0
1602226800000|2020-10-09 07:00:00|2739.9|2739.9|2737.35|2737.35|2742.72|2742.72|2733.91|2733.91|0
1602230400000|2020-10-09 08:00:00|2737.65|2737.65|2738.81|2738.81|2741.96|2741.96|2736.62|2736.62|0
1602234000000|2020-10-09 09:00:00|2738.55|2738.55|2737.67|2737.67|2742.29|2742.29|2735.9|2735.9|0
1602237600000|2020-10-09 10:00:00|2737.84|2737.84|2730.97|2730.97|2740.97|2740.97|2730.97|2730.97|0
1602241200000|2020-10-09 11:00:00|2731.39|2731.39|2732.83|2732.83|2734.16|2734.16|2730.48|2730.48|0
1602244800000|2020-10-09 12:00:00|2732.57|2732.57|2731.49|2731.49|2733.3|2733.3|2726.21|2726.21|0
1602248400000|2020-10-09 13:00:00|2731.87|2731.87|2735.5|2735.5|2738.37|2738.37|2729.85|2729.85|0
1602252000000|2020-10-09 14:00:00|2735.65|2735.65|2730.76|2730.76|2736.96|2736.96|2730.59|2730.59|0
1602255600000|2020-10-09 15:00:00|2730.59|2730.59|2730.55|2730.55|2732.09|2732.09|2729.45|2729.45|0
1602486000000|2020-10-12 07:00:00|2735.36|2735.36|2755.87|2755.87|2762.8|2762.8|2735.19|2735.19|0
1602489600000|2020-10-12 08:00:00|2756.04|2756.04|2767.02|2767.02|2774.32|2774.32|2756.04|2756.04|0
1602493200000|2020-10-12 09:00:00|2767.32|2767.32|2774.32|2774.32|2775.75|2775.75|2767.32|2767.32|0
1602496800000|2020-10-12 10:00:00|2774.15|2774.15|2771.7|2771.7|2774.74|2774.74|2771.42|2771.42|0
1602500400000|2020-10-12 11:00:00|2771.36|2771.36|2769.55|2769.55|2773.3|2773.3|2768.58|2768.58|0
1602504000000|2020-10-12 12:00:00|2769.42|2769.42|2761.86|2761.86|2770.83|2770.83|2761.86|2761.86|0
1602507600000|2020-10-12 13:00:00|2761.69|2761.69|2759.17|2759.17|2761.69|2761.69|2755.12|2755.12|0
1602511200000|2020-10-12 14:00:00|2759.02|2759.02|2765.43|2765.43|2765.72|2765.72|2757.42|2757.42|0
1602514800000|2020-10-12 15:00:00|2765.93|2765.93|2764.06|2764.06|2767.31|2767.31|2762.14|2762.14|0
1602572400000|2020-10-13 07:00:00|2749.91|2749.91|2744.92|2744.92|2759.11|2759.11|2744|2744|0
1602576000000|2020-10-13 08:00:00|2745.18|2745.18|2742.1|2742.1|2748.5|2748.5|2739.77|2739.77|0
1602579600000|2020-10-13 09:00:00|2742.36|2742.36|2739.67|2739.67|2745.42|2745.42|2738.6|2738.6|0
1602583200000|2020-10-13 10:00:00|2738.89|2738.89|2745.69|2745.69|2746.99|2746.99|2735.89|2735.89|0
1602586800000|2020-10-13 11:00:00|2745.52|2745.52|2748.77|2748.77|2755.84|2755.84|2744.02|2744.02|0
1602590400000|2020-10-13 12:00:00|2748.47|2748.47|2750.07|2750.07|2752.17|2752.17|2747.4|2747.4|0
1602594000000|2020-10-13 13:00:00|2750.22|2750.22|2745.28|2745.28|2754.97|2754.97|2744.91|2744.91|0
1602597600000|2020-10-13 14:00:00|2745.54|2745.54|2727.9|2727.9|2745.54|2745.54|2726.33|2726.33|0
1602601200000|2020-10-13 15:00:00|2727.98|2727.98|2724.29|2724.29|2728.77|2728.77|2723.01|2723.01|0
1602658800000|2020-10-14 07:00:00|2715.54|2715.54|2723.26|2723.26|2728.15|2728.15|2712.34|2712.34|0
1602662400000|2020-10-14 08:00:00|2723|2723|2732.29|2732.29|2733.76|2733.76|2722.62|2722.62|0
1602666000000|2020-10-14 09:00:00|2732.14|2732.14|2722.06|2722.06|2732.14|2732.14|2720.82|2720.82|0
1602669600000|2020-10-14 10:00:00|2721.48|2721.48|2711.07|2711.07|2721.48|2721.48|2709.95|2709.95|0
1602673200000|2020-10-14 11:00:00|2710.73|2710.73|2725.59|2725.59|2726.09|2726.09|2710.39|2710.39|0
1602676800000|2020-10-14 12:00:00|2725.76|2725.76|2722.97|2722.97|2726.31|2726.31|2717.42|2717.42|0
1602680400000|2020-10-14 13:00:00|2722.71|2722.71|2723.52|2723.52|2726.31|2726.31|2721.83|2721.83|0
1602684000000|2020-10-14 14:00:00|2723.39|2723.39|2723.57|2723.57|2724.38|2724.38|2719.26|2719.26|0
1602687600000|2020-10-14 15:00:00|2723.4|2723.4|2730.76|2730.76|2731.65|2731.65|2721.85|2721.85|0
1602745200000|2020-10-15 07:00:00|2718.78|2718.78|2714.83|2714.83|2719.82|2719.82|2703.76|2703.76|0
1602748800000|2020-10-15 08:00:00|2715.17|2715.17|2702.85|2702.85|2715.51|2715.51|2700.02|2700.02|0
1602752400000|2020-10-15 09:00:00|2702.68|2702.68|2710.95|2710.95|2710.95|2710.95|2700.47|2700.47|0
1602756000000|2020-10-15 10:00:00|2710.61|2710.61|2723.35|2723.35|2727.36|2727.36|2708.61|2708.61|0
1602759600000|2020-10-15 11:00:00|2723.91|2723.91|2726.07|2726.07|2727.85|2727.85|2718.71|2718.71|0
1602763200000|2020-10-15 12:00:00|2725.54|2725.54|2721.51|2721.51|2725.81|2725.81|2716.55|2716.55|0
1602766800000|2020-10-15 13:00:00|2720.73|2720.73|2722.07|2722.07|2722.2|2722.2|2714.64|2714.64|0
1602770400000|2020-10-15 14:00:00|2722.22|2722.22|2731.55|2731.55|2731.87|2731.87|2720.45|2720.45|0
1602774000000|2020-10-15 15:00:00|2731.29|2731.29|2726.58|2726.58|2733.16|2733.16|2725.78|2725.78|0
1602831600000|2020-10-16 07:00:00|2764.51|2764.51|2765.14|2765.14|2769.09|2769.09|2758.81|2758.81|0
1602835200000|2020-10-16 08:00:00|2765.41|2765.41|2751.53|2751.53|2765.41|2765.41|2748.21|2748.21|0
1602838800000|2020-10-16 09:00:00|2751.61|2751.61|2744.33|2744.33|2752.1|2752.1|2737.51|2737.51|0
1602842400000|2020-10-16 10:00:00|2744.16|2744.16|2745.88|2745.88|2756.4|2756.4|2740.2|2740.2|0
1602846000000|2020-10-16 11:00:00|2746.47|2746.47|2738.44|2738.44|2748.21|2748.21|2737.93|2737.93|0
1602849600000|2020-10-16 12:00:00|2737.67|2737.67|2740.55|2740.55|2745.13|2745.13|2736.28|2736.28|0
1602853200000|2020-10-16 13:00:00|2740.68|2740.68|2738.95|2738.95|2743.59|2743.59|2737.1|2737.1|0
1602856800000|2020-10-16 14:00:00|2738.69|2738.69|2744.53|2744.53|2746.4|2746.4|2734.55|2734.55|0
1602860400000|2020-10-16 15:00:00|2744.79|2744.79|2746.21|2746.21|2747.35|2747.35|2741.96|2741.96|0
1603090800000|2020-10-19 07:00:00|2755.57|2755.57|2766.76|2766.76|2770.14|2770.14|2755.57|2755.57|0
1603094400000|2020-10-19 08:00:00|2766.91|2766.91|2756.19|2756.19|2767.82|2767.82|2755.3|2755.3|0
1603098000000|2020-10-19 09:00:00|2755.54|2755.54|2758.47|2758.47|2762.01|2762.01|2753.18|2753.18|0
1603101600000|2020-10-19 10:00:00|2758.08|2758.08|2757.41|2757.41|2758.08|2758.08|2752.47|2752.47|0
1603105200000|2020-10-19 11:00:00|2757.54|2757.54|2751.38|2751.38|2757.71|2757.71|2751.26|2751.26|0
1603108800000|2020-10-19 12:00:00|2751.12|2751.12|2742.93|2742.93|2751.12|2751.12|2739.83|2739.83|0
1603112400000|2020-10-19 13:00:00|2743.19|2743.19|2738.64|2738.64|2746.62|2746.62|2736.55|2736.55|0
1603116000000|2020-10-19 14:00:00|2738.34|2738.34|2744.14|2744.14|2744.73|2744.73|2735.58|2735.58|0
1603119600000|2020-10-19 15:00:00|2743.99|2743.99|2738.13|2738.13|2746.39|2746.39|2735.91|2735.91|0
1603177200000|2020-10-20 07:00:00|2726.19|2726.19|2733.84|2733.84|2736.62|2736.62|2722.39|2722.39|0
1603180800000|2020-10-20 08:00:00|2733.71|2733.71|2743.15|2743.15|2748.7|2748.7|2733.45|2733.45|0
1603184400000|2020-10-20 09:00:00|2743.23|2743.23|2747.62|2747.62|2748|2748|2741.81|2741.81|0
1603188000000|2020-10-20 10:00:00|2747.88|2747.88|2749.25|2749.25|2752.41|2752.41|2743.25|2743.25|0
1603191600000|2020-10-20 11:00:00|2749.38|2749.38|2744.65|2744.65|2750.25|2750.25|2742.54|2742.54|0
1603195200000|2020-10-20 12:00:00|2744.73|2744.73|2754.63|2754.63|2754.63|2754.63|2738.45|2738.45|0
1603198800000|2020-10-20 13:00:00|2754.03|2754.03|2752.62|2752.62|2756.32|2756.32|2750.17|2750.17|0
1603202400000|2020-10-20 14:00:00|2752.47|2752.47|2758.78|2758.78|2762.84|2762.84|2752.47|2752.47|0
1603206000000|2020-10-20 15:00:00|2758.61|2758.61|2758.65|2758.65|2759.88|2759.88|2754.68|2754.68|0
1603263600000|2020-10-21 07:00:00|2749.37|2749.37|2732.28|2732.28|2750.6|2750.6|2729.79|2729.79|0
1603267200000|2020-10-21 08:00:00|2731.89|2731.89|2718.42|2718.42|2732.42|2732.42|2717.93|2717.93|0
1603270800000|2020-10-21 09:00:00|2718.28|2718.28|2729.26|2729.26|2731.78|2731.78|2717.07|2717.07|0
1603274400000|2020-10-21 10:00:00|2729.1|2729.1|2729.36|2729.36|2733.85|2733.85|2725.88|2725.88|0
1603278000000|2020-10-21 11:00:00|2729.01|2729.01|2726.92|2726.92|2731.67|2731.67|2725.75|2725.75|0
1603281600000|2020-10-21 12:00:00|2727.09|2727.09|2732.06|2732.06|2733.06|2733.06|2726.1|2726.1|0
1603285200000|2020-10-21 13:00:00|2731.91|2731.91|2741.37|2741.37|2742.8|2742.8|2730.4|2730.4|0
1603288800000|2020-10-21 14:00:00|2741.62|2741.62|2741.01|2741.01|2746.4|2746.4|2739.57|2739.57|0
1603292400000|2020-10-21 15:00:00|2741.27|2741.27|2731.01|2731.01|2742.79|2742.79|2730.67|2730.67|0
1603350000000|2020-10-22 07:00:00|2720.85|2720.85|2726.74|2726.74|2730.75|2730.75|2715.64|2715.64|0
1603353600000|2020-10-22 08:00:00|2726.99|2726.99|2731.43|2731.43|2734.49|2734.49|2724.59|2724.59|0
1603357200000|2020-10-22 09:00:00|2731.56|2731.56|2734.65|2734.65|2734.95|2734.95|2725.96|2725.96|0
1603360800000|2020-10-22 10:00:00|2733.87|2733.87|2745.73|2745.73|2745.73|2745.73|2729.55|2729.55|0
1603364400000|2020-10-22 11:00:00|2746.25|2746.25|2770.38|2770.38|2770.47|2770.47|2746.25|2746.25|0
1603368000000|2020-10-22 12:00:00|2770.47|2770.47|2750.51|2750.51|2771.63|2771.63|2750.1|2750.1|0
1603371600000|2020-10-22 13:00:00|2750.9|2750.9|2755.18|2755.18|2759.19|2759.19|2750.51|2750.51|0
1603375200000|2020-10-22 14:00:00|2754.53|2754.53|2757.9|2757.9|2758.52|2758.52|2750.68|2750.68|0
1603378800000|2020-10-22 15:00:00|2757.73|2757.73|2760.92|2760.92|2762.46|2762.46|2757.28|2757.28|0
1603436400000|2020-10-23 07:00:00|2774.17|2774.17|2780.95|2780.95|2782.42|2782.42|2769.68|2769.68|0
1603440000000|2020-10-23 08:00:00|2780.82|2780.82|2783.58|2783.58|2784.93|2784.93|2776.86|2776.86|0
1603443600000|2020-10-23 09:00:00|2783.84|2783.84|2781.15|2781.15|2784.68|2784.68|2779.22|2779.22|0
1603447200000|2020-10-23 10:00:00|2781.32|2781.32|2776.76|2776.76|2782.74|2782.74|2771.56|2771.56|0
1603450800000|2020-10-23 11:00:00|2776.61|2776.61|2777.03|2777.03|2780.22|2780.22|2773.87|2773.87|0
1603454400000|2020-10-23 12:00:00|2777.16|2777.16|2774.89|2774.89|2777.72|2777.72|2774.08|2774.08|0
1603458000000|2020-10-23 13:00:00|2774.72|2774.72|2776.79|2776.79|2780.82|2780.82|2772.23|2772.23|0
1603461600000|2020-10-23 14:00:00|2776.92|2776.92|2761.85|2761.85|2776.92|2776.92|2758.55|2758.55|0
1603465200000|2020-10-23 15:00:00|2761.72|2761.72|2761.05|2761.05|2762.9|2762.9|2756.14|2756.14|0
1603699200000|2020-10-26 08:00:00|2741.73|2741.73|2741.16|2741.16|2743.3|2743.3|2726.67|2726.67|0
1603702800000|2020-10-26 09:00:00|2741.5|2741.5|2742.25|2742.25|2753.43|2753.43|2741.21|2741.21|0
1603706400000|2020-10-26 10:00:00|2741.99|2741.99|2737.7|2737.7|2744.49|2744.49|2733.16|2733.16|0
1603710000000|2020-10-26 11:00:00|2737.84|2737.84|2738.24|2738.24|2745.31|2745.31|2737.13|2737.13|0
1603713600000|2020-10-26 12:00:00|2738.11|2738.11|2734.97|2734.97|2739.96|2739.96|2733.74|2733.74|0
1603717200000|2020-10-26 13:00:00|2734.72|2734.72|2743.39|2743.39|2745.9|2745.9|2734.63|2734.63|0
1603720800000|2020-10-26 14:00:00|2743.09|2743.09|2723.08|2723.08|2744.21|2744.21|2722.07|2722.07|0
1603724400000|2020-10-26 15:00:00|2722.95|2722.95|2721.97|2721.97|2725.86|2725.86|2716.69|2716.69|0
1603728000000|2020-10-26 16:00:00|2721.84|2721.84|2716.24|2716.24|2721.85|2721.85|2715.28|2715.28|0
1603785600000|2020-10-27 08:00:00|2701.98|2701.98|2695.39|2695.39|2705.93|2705.93|2693.13|2693.13|0
1603789200000|2020-10-27 09:00:00|2694.74|2694.74|2696.71|2696.71|2699.34|2699.34|2684.31|2684.31|0
1603792800000|2020-10-27 10:00:00|2696.86|2696.86|2707.72|2707.72|2709.01|2709.01|2696.86|2696.86|0
1603796400000|2020-10-27 11:00:00|2707.81|2707.81|2708.96|2708.96|2715.28|2715.28|2707.76|2707.76|0
1603800000000|2020-10-27 12:00:00|2707.93|2707.93|2709.42|2709.42|2714.72|2714.72|2707.89|2707.89|0
1603803600000|2020-10-27 13:00:00|2708.82|2708.82|2707.12|2707.12|2710.7|2710.7|2702.44|2702.44|0
1603807200000|2020-10-27 14:00:00|2707.37|2707.37|2690.08|2690.08|2707.88|2707.88|2685.15|2685.15|0
1603810800000|2020-10-27 15:00:00|2689.69|2689.69|2689.73|2689.73|2693.1|2693.1|2687.59|2687.59|0
1603814400000|2020-10-27 16:00:00|2689.99|2689.99|2696.46|2696.46|2697.38|2697.38|2688.13|2688.13|0
1603872000000|2020-10-28 08:00:00|2652.54|2652.54|2663.84|2663.84|2664.62|2664.62|2643.71|2643.71|0
1603875600000|2020-10-28 09:00:00|2663.58|2663.58|2680.21|2680.21|2680.34|2680.34|2661.95|2661.95|0
1603879200000|2020-10-28 10:00:00|2680.46|2680.46|2667.63|2667.63|2682.22|2682.22|2667.63|2667.63|0
1603882800000|2020-10-28 11:00:00|2667.54|2667.54|2667.17|2667.17|2672.15|2672.15|2661.01|2661.01|0
1603886400000|2020-10-28 12:00:00|2667.25|2667.25|2661.33|2661.33|2667.77|2667.77|2659.67|2659.67|0
1603890000000|2020-10-28 13:00:00|2661.46|2661.46|2655.34|2655.34|2662.19|2662.19|2650.02|2650.02|0
1603893600000|2020-10-28 14:00:00|2655.64|2655.64|2634.69|2634.69|2656.97|2656.97|2632.75|2632.75|0
1603897200000|2020-10-28 15:00:00|2634.99|2634.99|2656.37|2656.37|2657.75|2657.75|2634.84|2634.84|0
1603900800000|2020-10-28 16:00:00|2656.71|2656.71|2654.99|2654.99|2662.52|2662.52|2654|2654|0
1603958400000|2020-10-29 08:00:00|2663.49|2663.49|2659.39|2659.39|2666.05|2666.05|2654.47|2654.47|0
1603962000000|2020-10-29 09:00:00|2659.13|2659.13|2664.28|2664.28|2665.49|2665.49|2657.66|2657.66|0
1603965600000|2020-10-29 10:00:00|2664.02|2664.02|2669.32|2669.32|2673.98|2673.98|2662.22|2662.22|0
1603969200000|2020-10-29 11:00:00|2669.24|2669.24|2652.28|2652.28|2670.88|2670.88|2652.28|2652.28|0
1603972800000|2020-10-29 12:00:00|2652.54|2652.54|2666.25|2666.25|2666.6|2666.6|2652.54|2652.54|0
1603976400000|2020-10-29 13:00:00|2666.08|2666.08|2658.21|2658.21|2669.06|2669.06|2652.07|2652.07|0
1603980000000|2020-10-29 14:00:00|2658.08|2658.08|2660.17|2660.17|2664.41|2664.41|2653.02|2653.02|0
1603983600000|2020-10-29 15:00:00|2659.74|2659.74|2658.54|2658.54|2671.53|2671.53|2657.34|2657.34|0
1603987200000|2020-10-29 16:00:00|2658.79|2658.79|2652.2|2652.2|2659.18|2659.18|2652.12|2652.12|0
1604044800000|2020-10-30 08:00:00|2646.84|2646.84|2654.22|2654.22|2661.83|2661.83|2646.84|2646.84|0
1604048400000|2020-10-30 09:00:00|2653.96|2653.96|2654.38|2654.38|2659.42|2659.42|2649.9|2649.9|0
1604052000000|2020-10-30 10:00:00|2654.25|2654.25|2651.75|2651.75|2655.46|2655.46|2644.58|2644.58|0
1604055600000|2020-10-30 11:00:00|2651.67|2651.67|2655.04|2655.04|2656.47|2656.47|2649.81|2649.81|0
1604059200000|2020-10-30 12:00:00|2655.3|2655.3|2658.34|2658.34|2660.01|2660.01|2650.41|2650.41|0
1604062800000|2020-10-30 13:00:00|2658.21|2658.21|2657.29|2657.29|2658.88|2658.88|2651.74|2651.74|0
1604066400000|2020-10-30 14:00:00|2657.03|2657.03|2633.69|2633.69|2658.82|2658.82|2633.69|2633.69|0
1604070000000|2020-10-30 15:00:00|2633.27|2633.27|2642.17|2642.17|2649.22|2649.22|2633.14|2633.14|0
1604073600000|2020-10-30 16:00:00|2642.04|2642.04|2648.83|2648.83|2650.02|2650.02|2638.09|2638.09|0
1604304000000|2020-11-02 08:00:00|2636.64|2636.64|2662.68|2662.68|2663.03|2663.03|2634.38|2634.38|0
1604307600000|2020-11-02 09:00:00|2663.43|2663.43|2670|2670|2670.72|2670.72|2655.86|2655.86|0
1604311200000|2020-11-02 10:00:00|2669.74|2669.74|2683.04|2683.04|2687.1|2687.1|2666.85|2666.85|0
1604314800000|2020-11-02 11:00:00|2683.21|2683.21|2687.19|2687.19|2688.99|2688.99|2680.41|2680.41|0
1604318400000|2020-11-02 12:00:00|2687.06|2687.06|2683.4|2683.4|2688.94|2688.94|2681.91|2681.91|0
1604322000000|2020-11-02 13:00:00|2683.7|2683.7|2674.22|2674.22|2684.68|2684.68|2674.09|2674.09|0
1604325600000|2020-11-02 14:00:00|2673.84|2673.84|2668.16|2668.16|2674.05|2674.05|2658.5|2658.5|0
1604329200000|2020-11-02 15:00:00|2668.29|2668.29|2666.7|2666.7|2674.32|2674.32|2663.05|2663.05|0
1604332800000|2020-11-02 16:00:00|2666.83|2666.83|2667.91|2667.91|2670.36|2670.36|2663.81|2663.81|0
1604390400000|2020-11-03 08:00:00|2715.78|2715.78|2706.46|2706.46|2717.1|2717.1|2702.51|2702.51|0
1604394000000|2020-11-03 09:00:00|2706.98|2706.98|2709.73|2709.73|2710.48|2710.48|2699.77|2699.77|0
1604397600000|2020-11-03 10:00:00|2709.86|2709.86|2707.09|2707.09|2712.06|2712.06|2705.11|2705.11|0
1604401200000|2020-11-03 11:00:00|2707.17|2707.17|2726.01|2726.01|2726.73|2726.73|2706.65|2706.65|0
1604404800000|2020-11-03 12:00:00|2725.62|2725.62|2734.08|2734.08|2738.09|2738.09|2724.58|2724.58|0
1604408400000|2020-11-03 13:00:00|2733.74|2733.74|2729.14|2729.14|2738.43|2738.43|2729.14|2729.14|0
1604412000000|2020-11-03 14:00:00|2729.27|2729.27|2738.95|2738.95|2740.8|2740.8|2726.67|2726.67|0
1604415600000|2020-11-03 15:00:00|2739.73|2739.73|2736.88|2736.88|2740.86|2740.86|2728.96|2728.96|0
1604419200000|2020-11-03 16:00:00|2736.62|2736.62|2737.64|2737.64|2743.31|2743.31|2733.37|2733.37|0
1604476800000|2020-11-04 08:00:00|2732.31|2732.31|2753.97|2753.97|2757.18|2757.18|2732.22|2732.22|0
1604480400000|2020-11-04 09:00:00|2753.84|2753.84|2761.19|2761.19|2770.9|2770.9|2752.38|2752.38|0
1604484000000|2020-11-04 10:00:00|2760.54|2760.54|2766.84|2766.84|2767.73|2767.73|2752.18|2752.18|0
1604487600000|2020-11-04 11:00:00|2766.45|2766.45|2784.53|2784.53|2785.26|2785.26|2766.34|2766.34|0
1604491200000|2020-11-04 12:00:00|2784.4|2784.4|2785.08|2785.08|2788.56|2788.56|2780.59|2780.59|0
1604494800000|2020-11-04 13:00:00|2785.21|2785.21|2795.71|2795.71|2800.46|2800.46|2782.78|2782.78|0
1604498400000|2020-11-04 14:00:00|2796.09|2796.09|2784.95|2784.95|2797.25|2797.25|2770.62|2770.62|0
1604502000000|2020-11-04 15:00:00|2784.68|2784.68|2793.3|2793.3|2795.38|2795.38|2784.08|2784.08|0
1604505600000|2020-11-04 16:00:00|2793.38|2793.38|2795.46|2795.46|2798.31|2798.31|2791.02|2791.02|0
1604563200000|2020-11-05 08:00:00|2804.89|2804.89|2776.28|2776.28|2808.45|2808.45|2768.85|2768.85|0
1604566800000|2020-11-05 09:00:00|2776.37|2776.37|2765.24|2765.24|2776.88|2776.88|2757.54|2757.54|0
1604570400000|2020-11-05 10:00:00|2765.91|2765.91|2776.72|2776.72|2777.7|2777.7|2765.42|2765.42|0
1604574000000|2020-11-05 11:00:00|2776.85|2776.85|2780.54|2780.54|2788.62|2788.62|2771.26|2771.26|0
1604577600000|2020-11-05 12:00:00|2780.8|2780.8|2780.69|2780.69|2786.47|2786.47|2776.66|2776.66|0
1604581200000|2020-11-05 13:00:00|2780.53|2780.53|2775.79|2775.79|2782.5|2782.5|2772.62|2772.62|0
1604584800000|2020-11-05 14:00:00|2775.52|2775.52|2779.31|2779.31|2781.02|2781.02|2767.39|2767.39|0
1604588400000|2020-11-05 15:00:00|2779.83|2779.83|2794.29|2794.29|2797.6|2797.6|2779.37|2779.37|0
1604592000000|2020-11-05 16:00:00|2794.45|2794.45|2866.49|2866.49|2867.54|2867.54|2788.89|2788.89|0
1604649600000|2020-11-06 08:00:00|3117.13|3117.13|3091.98|3091.98|3119.19|3119.19|3083.87|3083.87|0
1604653200000|2020-11-06 09:00:00|3092.24|3092.24|3087.53|3087.53|3102.56|3102.56|3085.86|3085.86|0
1604656800000|2020-11-06 10:00:00|3087.71|3087.71|3099.21|3099.21|3102.18|3102.18|3087.15|3087.15|0
1604660400000|2020-11-06 11:00:00|3098.95|3098.95|3093.94|3093.94|3105.34|3105.34|3093.33|3093.33|0
1604664000000|2020-11-06 12:00:00|3094.02|3094.02|3103.27|3103.27|3107.29|3107.29|3093.24|3093.24|0
1604667600000|2020-11-06 13:00:00|3103.19|3103.19|3109.22|3109.22|3110.18|3110.18|3100.79|3100.79|0
1604671200000|2020-11-06 14:00:00|3109.48|3109.48|3098.17|3098.17|3111.51|3111.51|3096.99|3096.99|0
1604674800000|2020-11-06 15:00:00|3098.43|3098.43|3090.66|3090.66|3102.8|3102.8|3090.26|3090.26|0
1604678400000|2020-11-06 16:00:00|3090.83|3090.83|3095.38|3095.38|3099.08|3099.08|3090.83|3090.83|0
1604908800000|2020-11-09 08:00:00|3103.1|3103.1|3107.76|3107.76|3113.68|3113.68|3102.09|3102.09|0
1604912400000|2020-11-09 09:00:00|3108.02|3108.02|3110.15|3110.15|3117.64|3117.64|3105.57|3105.57|0
1604916000000|2020-11-09 10:00:00|3110.92|3110.92|3114.13|3114.13|3114.13|3114.13|3106.04|3106.04|0
1604919600000|2020-11-09 11:00:00|3114.28|3114.28|3145.55|3145.55|3147.78|3147.78|3101.69|3101.69|0
1604923200000|2020-11-09 12:00:00|3145.81|3145.81|3124.87|3124.87|3159.06|3159.06|3119.8|3119.8|0
1604926800000|2020-11-09 13:00:00|3125.13|3125.13|3104.97|3104.97|3125.91|3125.91|3104.96|3104.96|0
1604930400000|2020-11-09 14:00:00|3105.23|3105.23|3101.75|3101.75|3110.2|3110.2|3098.29|3098.29|0
1604934000000|2020-11-09 15:00:00|3102.01|3102.01|3102.27|3102.27|3105.05|3105.05|3093.14|3093.14|0
1604937600000|2020-11-09 16:00:00|3102.01|3102.01|3086.42|3086.42|3102.01|3102.01|3084.36|3084.36|0
1604995200000|2020-11-10 08:00:00|3091.59|3091.59|3099.68|3099.68|3110.72|3110.72|3084.86|3084.86|0
1604998800000|2020-11-10 09:00:00|3099.05|3099.05|3102.2|3102.2|3106.77|3106.77|3093.61|3093.61|0
1605002400000|2020-11-10 10:00:00|3102.72|3102.72|3119.1|3119.1|3121.85|3121.85|3101.94|3101.94|0
1605006000000|2020-11-10 11:00:00|3118.8|3118.8|3119.9|3119.9|3125.18|3125.18|3112.4|3112.4|0
1605009600000|2020-11-10 12:00:00|3119.38|3119.38|3107.47|3107.47|3120.62|3120.62|3106.43|3106.43|0
1605013200000|2020-11-10 13:00:00|3107.62|3107.62|3111.17|3111.17|3116.71|3116.71|3102.44|3102.44|0
1605016800000|2020-11-10 14:00:00|3110.83|3110.83|3117.85|3117.85|3117.85|3117.85|3100.04|3100.04|0
1605020400000|2020-11-10 15:00:00|3118.27|3118.27|3122.57|3122.57|3125.49|3125.49|3115.72|3115.72|0
1605024000000|2020-11-10 16:00:00|3122.3|3122.3|3131.23|3131.23|3131.8|3131.8|3119.89|3119.89|0
1605081600000|2020-11-11 08:00:00|3135.46|3135.46|3154.07|3154.07|3155.5|3155.5|3132.3|3132.3|0
1605085200000|2020-11-11 09:00:00|3154.33|3154.33|3155.5|3155.5|3160.14|3160.14|3149.32|3149.32|0
1605088800000|2020-11-11 10:00:00|3155.24|3155.24|3163.3|3163.3|3165.26|3165.26|3154.48|3154.48|0
1605092400000|2020-11-11 11:00:00|3163.04|3163.04|3173.87|3173.87|3174.39|3174.39|3162.45|3162.45|0
1605096000000|2020-11-11 12:00:00|3173.66|3173.66|3180.25|3180.25|3185.85|3185.85|3167.96|3167.96|0
1605099600000|2020-11-11 13:00:00|3180|3180|3179.63|3179.63|3186.74|3186.74|3173.67|3173.67|0
1605103200000|2020-11-11 14:00:00|3179.18|3179.18|3168.21|3168.21|3179.48|3179.48|3164.83|3164.83|0
1605106800000|2020-11-11 15:00:00|3168.42|3168.42|3190.07|3190.07|3192.36|3192.36|3166.27|3166.27|0
1605110400000|2020-11-11 16:00:00|3190.49|3190.49|3197.34|3197.34|3200.81|3200.81|3188.43|3188.43|0
1605168000000|2020-11-12 08:00:00|3177.01|3177.01|3171.83|3171.83|3177.53|3177.53|3164.41|3164.41|0
1605171600000|2020-11-12 09:00:00|3171.98|3171.98|3183.52|3183.52|3194.28|3194.28|3171.57|3171.57|0
1605175200000|2020-11-12 10:00:00|3184.04|3184.04|3186.24|3186.24|3186.24|3186.24|3181.02|3181.02|0
1605178800000|2020-11-12 11:00:00|3186.03|3186.03|3183.22|3183.22|3186.71|3186.71|3181.98|3181.98|0
1605182400000|2020-11-12 12:00:00|3183.48|3183.48|3182.06|3182.06|3190.25|3190.25|3178.61|3178.61|0
1605186000000|2020-11-12 13:00:00|3182.32|3182.32|3182.96|3182.96|3190.68|3190.68|3182.32|3182.32|0
1605189600000|2020-11-12 14:00:00|3183.22|3183.22|3175.91|3175.91|3184.63|3184.63|3172.5|3172.5|0
1605193200000|2020-11-12 15:00:00|3176.52|3176.52|3189.66|3189.66|3190.11|3190.11|3175.4|3175.4|0
1605196800000|2020-11-12 16:00:00|3189.5|3189.5|3190.3|3190.3|3190.64|3190.64|3184.64|3184.64|0
1605254400000|2020-11-13 08:00:00|3185.63|3185.63|3193.46|3193.46|3194.46|3194.46|3181.01|3181.01|0
1605258000000|2020-11-13 09:00:00|3193.72|3193.72|3202.94|3202.94|3203.5|3203.5|3190.98|3190.98|0
1605261600000|2020-11-13 10:00:00|3203.36|3203.36|3199.44|3199.44|3208.68|3208.68|3198.07|3198.07|0
1605265200000|2020-11-13 11:00:00|3199.59|3199.59|3197.65|3197.65|3199.8|3199.8|3190.12|3190.12|0
1605268800000|2020-11-13 12:00:00|3197.95|3197.95|3204.14|3204.14|3204.83|3204.83|3197.95|3197.95|0
1605272400000|2020-11-13 13:00:00|3204|3204|3212.17|3212.17|3214.29|3214.29|3203.67|3203.67|0
1605276000000|2020-11-13 14:00:00|3211.91|3211.91|3222.25|3222.25|3222.25|3222.25|3210.32|3210.32|0
1605279600000|2020-11-13 15:00:00|3222.51|3222.51|3218.21|3218.21|3222.51|3222.51|3216.84|3216.84|0
1605283200000|2020-11-13 16:00:00|3218.42|3218.42|3218.37|3218.37|3220.17|3220.17|3217.06|3217.06|0
1605513600000|2020-11-16 08:00:00|3214.93|3214.93|3212.72|3212.72|3217.65|3217.65|3207.2|3207.2|0
1605517200000|2020-11-16 09:00:00|3212.99|3212.99|3212.64|3212.64|3217.17|3217.17|3210.24|3210.24|0
1605520800000|2020-11-16 10:00:00|3212.91|3212.91|3215.28|3215.28|3222.71|3222.71|3212.75|3212.75|0
1605524400000|2020-11-16 11:00:00|3215.55|3215.55|3236.12|3236.12|3239.05|3239.05|3214.93|3214.93|0
1605528000000|2020-11-16 12:00:00|3236.3|3236.3|3227.49|3227.49|3237.38|3237.38|3222.92|3222.92|0
1605531600000|2020-11-16 13:00:00|3227.18|3227.18|3211.35|3211.35|3228.73|3228.73|3209.46|3209.46|0
1605535200000|2020-11-16 14:00:00|3211.66|3211.66|3215.14|3215.14|3215.7|3215.7|3209.03|3209.03|0
1605538800000|2020-11-16 15:00:00|3215.41|3215.41|3219.16|3219.16|3219.48|3219.48|3209.38|3209.38|0
1605542400000|2020-11-16 16:00:00|3218.98|3218.98|3217.33|3217.33|3218.98|3218.98|3214.16|3214.16|0
1605600000000|2020-11-17 08:00:00|3216.06|3216.06|3214.55|3214.55|3217.16|3217.16|3209.56|3209.56|0
1605603600000|2020-11-17 09:00:00|3214.29|3214.29|3215.5|3215.5|3222.4|3222.4|3214.29|3214.29|0
1605607200000|2020-11-17 10:00:00|3215.34|3215.34|3216.7|3216.7|3217.16|3217.16|3213.4|3213.4|0
1605610800000|2020-11-17 11:00:00|3216.52|3216.52|3214.06|3214.06|3216.52|3216.52|3206.32|3206.32|0
1605614400000|2020-11-17 12:00:00|3213.53|3213.53|3213.67|3213.67|3216.73|3216.73|3208.7|3208.7|0
1605618000000|2020-11-17 13:00:00|3213.14|3213.14|3222.89|3222.89|3224.22|3224.22|3211.6|3211.6|0
1605621600000|2020-11-17 14:00:00|3222.67|3222.67|3220.99|3220.99|3227.46|3227.46|3216.57|3216.57|0
1605625200000|2020-11-17 15:00:00|3221.64|3221.64|3232.66|3232.66|3235.21|3235.21|3216.07|3216.07|0
1605628800000|2020-11-17 16:00:00|3232.88|3232.88|3231.74|3231.74|3233.81|3233.81|3229.9|3229.9|0
1605686400000|2020-11-18 08:00:00|3267.95|3267.95|3273.49|3273.49|3278.12|3278.12|3267.77|3267.77|0
1605690000000|2020-11-18 09:00:00|3273.31|3273.31|3277.78|3277.78|3281.66|3281.66|3272.92|3272.92|0
1605693600000|2020-11-18 10:00:00|3277.6|3277.6|3276.4|3276.4|3278.62|3278.62|3270.54|3270.54|0
1605697200000|2020-11-18 11:00:00|3276.13|3276.13|3282.15|3282.15|3285.62|3285.62|3274.94|3274.94|0
1605700800000|2020-11-18 12:00:00|3282.3|3282.3|3287.23|3287.23|3287.99|3287.99|3281.51|3281.51|0
1605704400000|2020-11-18 13:00:00|3286.91|3286.91|3286.43|3286.43|3287.71|3287.71|3283.6|3283.6|0
1605708000000|2020-11-18 14:00:00|3286.87|3286.87|3300.09|3300.09|3300.09|3300.09|3285.78|3285.78|0
1605711600000|2020-11-18 15:00:00|3300.36|3300.36|3300.46|3300.46|3303.41|3303.41|3295.99|3295.99|0
1605715200000|2020-11-18 16:00:00|3300.77|3300.77|3301.47|3301.47|3302.31|3302.31|3299.6|3299.6|0
1605772800000|2020-11-19 08:00:00|3294.7|3294.7|3288.08|3288.08|3294.7|3294.7|3282.14|3282.14|0
1605776400000|2020-11-19 09:00:00|3287.81|3287.81|3282.79|3282.79|3290.82|3290.82|3282.2|3282.2|0
1605780000000|2020-11-19 10:00:00|3282.96|3282.96|3286.38|3286.38|3288.52|3288.52|3279.16|3279.16|0
1605783600000|2020-11-19 11:00:00|3286.65|3286.65|3285.91|3285.91|3286.65|3286.65|3281.59|3281.59|0
1605787200000|2020-11-19 12:00:00|3286.09|3286.09|3297.82|3297.82|3299.17|3299.17|3286.09|3286.09|0
1605790800000|2020-11-19 13:00:00|3297.66|3297.66|3290.53|3290.53|3297.69|3297.69|3290.53|3290.53|0
1605794400000|2020-11-19 14:00:00|3290.8|3290.8|3289.66|3289.66|3290.92|3290.92|3283.65|3283.65|0
1605798000000|2020-11-19 15:00:00|3289.83|3289.83|3290.31|3290.31|3294.71|3294.71|3289.48|3289.48|0
1605801600000|2020-11-19 16:00:00|3290.16|3290.16|3295.03|3295.03|3300.29|3300.29|3289.98|3289.98|0
1605859200000|2020-11-20 08:00:00|3283.17|3283.17|3294.77|3294.77|3294.78|3294.78|3283.17|3283.17|0
1605862800000|2020-11-20 09:00:00|3294.46|3294.46|3302.85|3302.85|3302.85|3302.85|3294.3|3294.3|0
1605866400000|2020-11-20 10:00:00|3303|3303|3304.61|3304.61|3309.69|3309.69|3302.29|3302.29|0
1605870000000|2020-11-20 11:00:00|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3300.6|3300.6|0
1605873600000|2020-11-20 12:00:00|3304.55|3304.55|3298.75|3298.75|3305.47|3305.47|3298.46|3298.46|0
1605877200000|2020-11-20 13:00:00|3298.48|3298.48|3298.27|3298.27|3301.65|3301.65|3296.5|3296.5|0
1605880800000|2020-11-20 14:00:00|3298.05|3298.05|3298.05|3298.05|3300.66|3300.66|3294.99|3294.99|0
1605884400000|2020-11-20 15:00:00|3298.31|3298.31|3299.09|3299.09|3299.48|3299.48|3293.43|3293.43|0
1605888000000|2020-11-20 16:00:00|3299.31|3299.31|3301.37|3301.37|3301.86|3301.86|3298.4|3298.4|0
1606118400000|2020-11-23 08:00:00|3299.26|3299.26|3298.28|3298.28|3306.61|3306.61|3296.55|3296.55|0
1606122000000|2020-11-23 09:00:00|3298.55|3298.55|3298.23|3298.23|3301.07|3301.07|3291.1|3291.1|0
1606125600000|2020-11-23 10:00:00|3298.45|3298.45|3294.35|3294.35|3298.83|3298.83|3291.2|3291.2|0
1606129200000|2020-11-23 11:00:00|3294.62|3294.62|3297.9|3297.9|3301.77|3301.77|3294.62|3294.62|0
1606132800000|2020-11-23 12:00:00|3298.17|3298.17|3293.77|3293.77|3299.11|3299.11|3292.57|3292.57|0
1606136400000|2020-11-23 13:00:00|3293.5|3293.5|3294.26|3294.26|3295.39|3295.39|3288.93|3288.93|0
1606140000000|2020-11-23 14:00:00|3294.43|3294.43|3296.39|3296.39|3298.66|3298.66|3290.05|3290.05|0
1606143600000|2020-11-23 15:00:00|3296.21|3296.21|3302.27|3302.27|3302.62|3302.62|3293.16|3293.16|0
1606147200000|2020-11-23 16:00:00|3302|3302|3300.19|3300.19|3303.02|3303.02|3298.3|3298.3|0
1606204800000|2020-11-24 08:00:00|3278.85|3278.85|3271.8|3271.8|3281.7|3281.7|3262.54|3262.54|0
1606208400000|2020-11-24 09:00:00|3271.62|3271.62|3277.1|3277.1|3281.91|3281.91|3271.62|3271.62|0
1606212000000|2020-11-24 10:00:00|3277.27|3277.27|3277.48|3277.48|3278.21|3278.21|3270.89|3270.89|0
1606215600000|2020-11-24 11:00:00|3277.69|3277.69|3276.62|3276.62|3289.25|3289.25|3274.36|3274.36|0
1606219200000|2020-11-24 12:00:00|3276.8|3276.8|3286.88|3286.88|3287.93|3287.93|3275.73|3275.73|0
1606222800000|2020-11-24 13:00:00|3286.61|3286.61|3286.66|3286.66|3287.65|3287.65|3282.44|3282.44|0
1606226400000|2020-11-24 14:00:00|3286.84|3286.84|3293.7|3293.7|3301.1|3301.1|3285.48|3285.48|0
1606230000000|2020-11-24 15:00:00|3293.87|3293.87|3292.53|3292.53|3295.12|3295.12|3287.87|3287.87|0
1606233600000|2020-11-24 16:00:00|3292.26|3292.26|3298.01|3298.01|3300.16|3300.16|3291.99|3291.99|0
1606291200000|2020-11-25 08:00:00|3289.66|3289.66|3281.15|3281.15|3293.06|3293.06|3281.15|3281.15|0
1606294800000|2020-11-25 09:00:00|3280.88|3280.88|3270.78|3270.78|3284.88|3284.88|3270.78|3270.78|0
1606298400000|2020-11-25 10:00:00|3270.52|3270.52|3265.08|3265.08|3271.71|3271.71|3264.41|3264.41|0
1606302000000|2020-11-25 11:00:00|3264.81|3264.81|3265.46|3265.46|3266.78|3266.78|3261.91|3261.91|0
1606305600000|2020-11-25 12:00:00|3265.28|3265.28|3262.89|3262.89|3265.69|3265.69|3260.43|3260.43|0
1606309200000|2020-11-25 13:00:00|3263.54|3263.54|3263.68|3263.68|3266.6|3266.6|3261.95|3261.95|0
1606312800000|2020-11-25 14:00:00|3263.52|3263.52|3257.71|3257.71|3265.16|3265.16|3256.81|3256.81|0
1606316400000|2020-11-25 15:00:00|3257.98|3257.98|3261.31|3261.31|3264.17|3264.17|3255.54|3255.54|0
1606320000000|2020-11-25 16:00:00|3261.05|3261.05|3261.73|3261.73|3263.35|3263.35|3257.13|3257.13|0
1606377600000|2020-11-26 08:00:00|3257.72|3257.72|3247.06|3247.06|3257.72|3257.72|3243.48|3243.48|0
1606381200000|2020-11-26 09:00:00|3246.91|3246.91|3234.63|3234.63|3247.86|3247.86|3234.05|3234.05|0
1606384800000|2020-11-26 10:00:00|3234.78|3234.78|3229.44|3229.44|3240.78|3240.78|3229.44|3229.44|0
1606388400000|2020-11-26 11:00:00|3229.22|3229.22|3230.18|3230.18|3235.68|3235.68|3224.77|3224.77|0
1606392000000|2020-11-26 12:00:00|3230.39|3230.39|3228.8|3228.8|3233.66|3233.66|3227.53|3227.53|0
1606395600000|2020-11-26 13:00:00|3228.53|3228.53|3235.11|3235.11|3235.95|3235.95|3227.14|3227.14|0
1606399200000|2020-11-26 14:00:00|3235.38|3235.38|3244.69|3244.69|3246.07|3246.07|3235.38|3235.38|0
1606402800000|2020-11-26 15:00:00|3244.84|3244.84|3243.34|3243.34|3248.82|3248.82|3243.34|3243.34|0
1606406400000|2020-11-26 16:00:00|3243.03|3243.03|3241.9|3241.9|3245.04|3245.04|3238.49|3238.49|0
1606464000000|2020-11-27 08:00:00|3218.63|3218.63|3215.21|3215.21|3218.9|3218.9|3204.24|3204.24|0
1606467600000|2020-11-27 09:00:00|3215.47|3215.47|3204.28|3204.28|3219.9|3219.9|3204.28|3204.28|0
1606471200000|2020-11-27 10:00:00|3204.1|3204.1|3206.4|3206.4|3208.72|3208.72|3200.71|3200.71|0
1606474800000|2020-11-27 11:00:00|3206.09|3206.09|3212.33|3212.33|3213.4|3213.4|3204.89|3204.89|0
1606478400000|2020-11-27 12:00:00|3212.07|3212.07|3210.17|3210.17|3212.25|3212.25|3206.87|3206.87|0
1606482000000|2020-11-27 13:00:00|3209.95|3209.95|3220.45|3220.45|3220.45|3220.45|3209.95|3209.95|0
1606485600000|2020-11-27 14:00:00|3220.29|3220.29|3232.95|3232.95|3233.13|3233.13|3217.67|3217.67|0
1606489200000|2020-11-27 15:00:00|3232.74|3232.74|3230.88|3230.88|3236.48|3236.48|3227.72|3227.72|0
1606492800000|2020-11-27 16:00:00|3230.34|3230.34|3233.68|3233.68|3234.22|3234.22|3230.25|3230.25|0
1606723200000|2020-11-30 08:00:00|3255.86|3255.86|3268.26|3268.26|3271.69|3271.69|3254.04|3254.04|0
1606726800000|2020-11-30 09:00:00|3268.91|3268.91|3266.46|3266.46|3273.34|3273.34|3263.04|3263.04|0
1606730400000|2020-11-30 10:00:00|3266.64|3266.64|3262.76|3262.76|3268.72|3268.72|3262.76|3262.76|0
1606734000000|2020-11-30 11:00:00|3263.02|3263.02|3262.96|3262.96|3267.99|3267.99|3258.79|3258.79|0
1606737600000|2020-11-30 12:00:00|3263.39|3263.39|3264.96|3264.96|3269.27|3269.27|3262.4|3262.4|0
1606741200000|2020-11-30 13:00:00|3264.69|3264.69|3262.55|3262.55|3268.88|3268.88|3262.28|3262.28|0
1606744800000|2020-11-30 14:00:00|3262.72|3262.72|3258.6|3258.6|3263.73|3263.73|3252.88|3252.88|0
1606748400000|2020-11-30 15:00:00|3259.04|3259.04|3264.71|3264.71|3265.79|3265.79|3258.15|3258.15|0
1606752000000|2020-11-30 16:00:00|3264.44|3264.44|3258.83|3258.83|3266.11|3266.11|3257.45|3257.45|0
1606809600000|2020-12-01 08:00:00|3258.88|3258.88|3260.65|3260.65|3263.55|3263.55|3253.61|3253.61|0
1606813200000|2020-12-01 09:00:00|3260.97|3260.97|3269.28|3269.28|3272.89|3272.89|3260.97|3260.97|0
1606816800000|2020-12-01 10:00:00|3269.1|3269.1|3271.21|3271.21|3271.21|3271.21|3264.03|3264.03|0
1606820400000|2020-12-01 11:00:00|3271.38|3271.38|3281.87|3281.87|3282.09|3282.09|3271.21|3271.21|0
1606824000000|2020-12-01 12:00:00|3282.14|3282.14|3280.26|3280.26|3283.55|3283.55|3273.69|3273.69|0
1606827600000|2020-12-01 13:00:00|3280.53|3280.53|3275.68|3275.68|3282.48|3282.48|3274.23|3274.23|0
1606831200000|2020-12-01 14:00:00|3275.95|3275.95|3283.15|3283.15|3284.69|3284.69|3270.37|3270.37|0
1606834800000|2020-12-01 15:00:00|3283.46|3283.46|3290.16|3290.16|3291.52|3291.52|3282.31|3282.31|0
1606838400000|2020-12-01 16:00:00|3290.43|3290.43|3307.55|3307.55|3308.28|3308.28|3289.39|3289.39|0
1606896000000|2020-12-02 08:00:00|3267.87|3267.87|3275.92|3275.92|3277.72|3277.72|3267.69|3267.69|0
1606899600000|2020-12-02 09:00:00|3276.73|3276.73|3279.25|3279.25|3284.31|3284.31|3274.33|3274.33|0
1606903200000|2020-12-02 10:00:00|3279.52|3279.52|3277.27|3277.27|3280.68|3280.68|3273.05|3273.05|0
1606906800000|2020-12-02 11:00:00|3277|3277|3277.02|3277.02|3277.17|3277.17|3267.33|3267.33|0
1606910400000|2020-12-02 12:00:00|3277.28|3277.28|3259.16|3259.16|3277.95|3277.95|3259.16|3259.16|0
1606914000000|2020-12-02 13:00:00|3259.47|3259.47|3267.15|3267.15|3267.15|3267.15|3259.47|3259.47|0
1606917600000|2020-12-02 14:00:00|3267.31|3267.31|3271.09|3271.09|3272.85|3272.85|3267.31|3267.31|0
1606921200000|2020-12-02 15:00:00|3271.36|3271.36|3264.71|3264.71|3271.7|3271.7|3263.14|3263.14|0
1606924800000|2020-12-02 16:00:00|3264.98|3264.98|3264.75|3264.75|3266.34|3266.34|3263.15|3263.15|0
1606982400000|2020-12-03 08:00:00|3259.38|3259.38|3232.84|3232.84|3259.64|3259.64|3232.84|3232.84|0
1606986000000|2020-12-03 09:00:00|3232.66|3232.66|3232.99|3232.99|3240.83|3240.83|3229.15|3229.15|0
1606989600000|2020-12-03 10:00:00|3233.26|3233.26|3237.75|3237.75|3239.27|3239.27|3230.59|3230.59|0
1606993200000|2020-12-03 11:00:00|3238.02|3238.02|3239.33|3239.33|3244.36|3244.36|3237.99|3237.99|0
1606996800000|2020-12-03 12:00:00|3239.6|3239.6|3253.01|3253.01|3253.01|3253.01|3239.4|3239.4|0
1607000400000|2020-12-03 13:00:00|3252.83|3252.83|3236.51|3236.51|3253.36|3253.36|3234.69|3234.69|0
1607004000000|2020-12-03 14:00:00|3236.19|3236.19|3234.58|3234.58|3236.84|3236.84|3228.12|3228.12|0
1607007600000|2020-12-03 15:00:00|3234.32|3234.32|3247.9|3247.9|3248.98|3248.98|3232.88|3232.88|0
1607011200000|2020-12-03 16:00:00|3247.63|3247.63|3252.44|3252.44|3253.42|3253.42|3247.18|3247.18|0
1607068800000|2020-12-04 08:00:00|3252.41|3252.41|3260.01|3260.01|3262.02|3262.02|3252.41|3252.41|0
1607072400000|2020-12-04 09:00:00|3260.27|3260.27|3263.6|3263.6|3266.03|3266.03|3255.77|3255.77|0
1607076000000|2020-12-04 10:00:00|3263.78|3263.78|3273.13|3273.13|3277.85|3277.85|3263.78|3263.78|0
1607079600000|2020-12-04 11:00:00|3272.78|3272.78|3264.22|3264.22|3273.8|3273.8|3263.41|3263.41|0
1607083200000|2020-12-04 12:00:00|3264.04|3264.04|3260.36|3260.36|3264.16|3264.16|3254.5|3254.5|0
1607086800000|2020-12-04 13:00:00|3260.09|3260.09|3265.31|3265.31|3267.59|3267.59|3258.53|3258.53|0
1607090400000|2020-12-04 14:00:00|3264.96|3264.96|3270.05|3270.05|3273.73|3273.73|3262.75|3262.75|0
1607094000000|2020-12-04 15:00:00|3270.2|3270.2|3259.59|3259.59|3270.51|3270.51|3258.35|3258.35|0
1607097600000|2020-12-04 16:00:00|3259.33|3259.33|3259.09|3259.09|3259.86|3259.86|3255.2|3255.2|0
1607328000000|2020-12-07 08:00:00|3232.32|3232.32|3214.99|3214.99|3232.59|3232.59|3207.48|3207.48|0
1607331600000|2020-12-07 09:00:00|3215.3|3215.3|3222.02|3222.02|3228.32|3228.32|3215.3|3215.3|0
1607335200000|2020-12-07 10:00:00|3221.84|3221.84|3213.58|3213.58|3223.59|3223.59|3213.58|3213.58|0
1607338800000|2020-12-07 11:00:00|3213.31|3213.31|3230.56|3230.56|3232.38|3232.38|3213.31|3213.31|0
1607342400000|2020-12-07 12:00:00|3229.78|3229.78|3229.06|3229.06|3232.31|3232.31|3224.06|3224.06|0
1607346000000|2020-12-07 13:00:00|3229.24|3229.24|3216.14|3216.14|3230.28|3230.28|3216.14|3216.14|0
1607349600000|2020-12-07 14:00:00|3215.87|3215.87|3224.11|3224.11|3224.11|3224.11|3214.52|3214.52|0
1607353200000|2020-12-07 15:00:00|3224.58|3224.58|3212|3212|3227.11|3227.11|3211.39|3211.39|0
1607356800000|2020-12-07 16:00:00|3212.22|3212.22|3213.11|3213.11|3213.66|3213.66|3209.55|3209.55|0
1607414400000|2020-12-08 08:00:00|3212.49|3212.49|3217.8|3217.8|3219.18|3219.18|3210.08|3210.08|0
1607418000000|2020-12-08 09:00:00|3217.62|3217.62|3221.76|3221.76|3223.4|3223.4|3217.62|3217.62|0
1607421600000|2020-12-08 10:00:00|3221.94|3221.94|3216.01|3216.01|3222.11|3222.11|3214.79|3214.79|0
1607425200000|2020-12-08 11:00:00|3215.79|3215.79|3209.93|3209.93|3215.79|3215.79|3209|3209|0
1607428800000|2020-12-08 12:00:00|3210.2|3210.2|3216.04|3216.04|3217.21|3217.21|3208.78|3208.78|0
1607432400000|2020-12-08 13:00:00|3216.48|3216.48|3213.39|3213.39|3220.54|3220.54|3211.4|3211.4|0
1607436000000|2020-12-08 14:00:00|3213.17|3213.17|3208.75|3208.75|3215.36|3215.36|3208.75|3208.75|0
1607439600000|2020-12-08 15:00:00|3209.06|3209.06|3206.81|3206.81|3210.93|3210.93|3203.73|3203.73|0
1607443200000|2020-12-08 16:00:00|3206.59|3206.59|3209.4|3209.4|3209.58|3209.58|3206.07|3206.07|0
1607500800000|2020-12-09 08:00:00|3206.8|3206.8|3201.96|3201.96|3208.78|3208.78|3198.01|3198.01|0
1607504400000|2020-12-09 09:00:00|3201.75|3201.75|3200.68|3200.68|3206.08|3206.08|3194.63|3194.63|0
1607508000000|2020-12-09 10:00:00|3200.84|3200.84|3201.18|3201.18|3203.71|3203.71|3199.65|3199.65|0
1607511600000|2020-12-09 11:00:00|3201|3201|3206.69|3206.69|3207.76|3207.76|3200.34|3200.34|0
1607515200000|2020-12-09 12:00:00|3206.33|3206.33|3204.87|3204.87|3206.84|3206.84|3201.85|3201.85|0
1607518800000|2020-12-09 13:00:00|3205.14|3205.14|3201.67|3201.67|3205.82|3205.82|3199.53|3199.53|0
1607522400000|2020-12-09 14:00:00|3201.88|3201.88|3196|3196|3201.88|3201.88|3194.28|3194.28|0
1607526000000|2020-12-09 15:00:00|3196.27|3196.27|3198.81|3198.81|3199.34|3199.34|3190.67|3190.67|0
1607529600000|2020-12-09 16:00:00|3198.67|3198.67|3203.95|3203.95|3203.95|3203.95|3197.35|3197.35|0
1607587200000|2020-12-10 08:00:00|3203.24|3203.24|3207.61|3207.61|3209.65|3209.65|3200.1|3200.1|0
1607590800000|2020-12-10 09:00:00|3208.04|3208.04|3202.47|3202.47|3210.07|3210.07|3202.31|3202.31|0
1607594400000|2020-12-10 10:00:00|3203.09|3203.09|3196.32|3196.32|3203.24|3203.24|3196.32|3196.32|0
1607598000000|2020-12-10 11:00:00|3198.49|3198.49|3207.64|3207.64|3209.39|3209.39|3196.8|3196.8|0
1607601600000|2020-12-10 12:00:00|3207.8|3207.8|3195.12|3195.12|3207.8|3207.8|3193.66|3193.66|0
1607605200000|2020-12-10 13:00:00|3194.97|3194.97|3185.29|3185.29|3198.61|3198.61|3183.41|3183.41|0
1607608800000|2020-12-10 14:00:00|3185.76|3185.76|3189.63|3189.63|3191.54|3191.54|3181.36|3181.36|0
1607612400000|2020-12-10 15:00:00|3189.84|3189.84|3203.03|3203.03|3204.03|3204.03|3187.6|3187.6|0
1607616000000|2020-12-10 16:00:00|3203.18|3203.18|3215.18|3215.18|3217.44|3217.44|3202.97|3202.97|0
1607673600000|2020-12-11 08:00:00|3192.24|3192.24|3184.53|3184.53|3196.51|3196.51|3183.28|3183.28|0
1607677200000|2020-12-11 09:00:00|3184.96|3184.96|3191.77|3191.77|3200.8|3200.8|3184.96|3184.96|0
1607680800000|2020-12-11 10:00:00|3192.03|3192.03|3200.05|3200.05|3203.86|3203.86|3192.03|3192.03|0
1607684400000|2020-12-11 11:00:00|3200.27|3200.27|3201.19|3201.19|3201.19|3201.19|3195.15|3195.15|0
1607688000000|2020-12-11 12:00:00|3200.85|3200.85|3199.95|3199.95|3201.72|3201.72|3197.61|3197.61|0
1607691600000|2020-12-11 13:00:00|3200.13|3200.13|3203.27|3203.27|3204.48|3204.48|3200.13|3200.13|0
1607695200000|2020-12-11 14:00:00|3203.45|3203.45|3202.67|3202.67|3207.86|3207.86|3200.96|3200.96|0
1607698800000|2020-12-11 15:00:00|3202.94|3202.94|3202.21|3202.21|3208.02|3208.02|3201.6|3201.6|0
1607702400000|2020-12-11 16:00:00|3201.95|3201.95|3204.72|3204.72|3206.19|3206.19|3201.65|3201.65|0
1607932800000|2020-12-14 08:00:00|3223.29|3223.29|3223.82|3223.82|3228.88|3228.88|3219.19|3219.19|0
1607936400000|2020-12-14 09:00:00|3224.86|3224.86|3213.51|3213.51|3227.34|3227.34|3212.42|3212.42|0
1607940000000|2020-12-14 10:00:00|3213.68|3213.68|3219.35|3219.35|3221.05|3221.05|3211.04|3211.04|0
1607943600000|2020-12-14 11:00:00|3219.7|3219.7|3220.53|3220.53|3225.23|3225.23|3217.27|3217.27|0
1607947200000|2020-12-14 12:00:00|3220.27|3220.27|3218.83|3218.83|3221.01|3221.01|3214.13|3214.13|0
1607950800000|2020-12-14 13:00:00|3219.1|3219.1|3211.91|3211.91|3219.98|3219.98|3208.62|3208.62|0
1607954400000|2020-12-14 14:00:00|3212.18|3212.18|3208.1|3208.1|3213.65|3213.65|3206.7|3206.7|0
1607958000000|2020-12-14 15:00:00|3208.37|3208.37|3208.66|3208.66|3213.9|3213.9|3207.6|3207.6|0
1607961600000|2020-12-14 16:00:00|3208.48|3208.48|3207.33|3207.33|3209.88|3209.88|3206.26|3206.26|0
1608019200000|2020-12-15 08:00:00|3198.8|3198.8|3203.05|3203.05|3203.58|3203.58|3194.05|3194.05|0
1608022800000|2020-12-15 09:00:00|3203.58|3203.58|3207.86|3207.86|3213.08|3213.08|3201.48|3201.48|0
1608026400000|2020-12-15 10:00:00|3207.59|3207.59|3204.24|3204.24|3210.73|3210.73|3204.24|3204.24|0
1608030000000|2020-12-15 11:00:00|3204.15|3204.15|3204.31|3204.31|3210.29|3210.29|3202.43|3202.43|0
1608033600000|2020-12-15 12:00:00|3203.77|3203.77|3199.72|3199.72|3207.35|3207.35|3198.23|3198.23|0
1608037200000|2020-12-15 13:00:00|3199.89|3199.89|3192.32|3192.32|3199.89|3199.89|3191.61|3191.61|0
1608040800000|2020-12-15 14:00:00|3192.48|3192.48|3188.3|3188.3|3194.7|3194.7|3183.48|3183.48|0
1608044400000|2020-12-15 15:00:00|3188.03|3188.03|3198.46|3198.46|3198.63|3198.63|3186.2|3186.2|0
1608048000000|2020-12-15 16:00:00|3198.64|3198.64|3204.51|3204.51|3205.74|3205.74|3196.57|3196.57|0
1608105600000|2020-12-16 08:00:00|3214.82|3214.82|3231.33|3231.33|3231.6|3231.6|3212.3|3212.3|0
1608109200000|2020-12-16 09:00:00|3230.98|3230.98|3234.13|3234.13|3234.82|3234.82|3225.95|3225.95|0
1608112800000|2020-12-16 10:00:00|3234.56|3234.56|3234.25|3234.25|3235.91|3235.91|3230.57|3230.57|0
1608116400000|2020-12-16 11:00:00|3234.34|3234.34|3241.63|3241.63|3243.4|3243.4|3234.34|3234.34|0
1608120000000|2020-12-16 12:00:00|3241.36|3241.36|3245.04|3245.04|3246.91|3246.91|3239.5|3239.5|0
1608123600000|2020-12-16 13:00:00|3244.89|3244.89|3244.12|3244.12|3250.45|3250.45|3242.75|3242.75|0
1608127200000|2020-12-16 14:00:00|3244.29|3244.29|3253.99|3253.99|3254.26|3254.26|3243.84|3243.84|0
1608130800000|2020-12-16 15:00:00|3253.72|3253.72|3251.99|3251.99|3256.56|3256.56|3250.62|3250.62|0
1608134400000|2020-12-16 16:00:00|3251.72|3251.72|3250.11|3250.11|3251.72|3251.72|3248.06|3248.06|0
1608192000000|2020-12-17 08:00:00|3261.62|3261.62|3270|3270|3279.89|3279.89|3261.27|3261.27|0
1608195600000|2020-12-17 09:00:00|3270.26|3270.26|3262.79|3262.79|3271.08|3271.08|3262.43|3262.43|0
1608199200000|2020-12-17 10:00:00|3263.31|3263.31|3259.86|3259.86|3264.43|3264.43|3257.88|3257.88|0
1608202800000|2020-12-17 11:00:00|3260.02|3260.02|3264.69|3264.69|3264.88|3264.88|3257.37|3257.37|0
1608206400000|2020-12-17 12:00:00|3264.96|3264.96|3266.51|3266.51|3269.02|3269.02|3263.28|3263.28|0
1608210000000|2020-12-17 13:00:00|3266.66|3266.66|3266.51|3266.51|3269.02|3269.02|3263.42|3263.42|0
1608213600000|2020-12-17 14:00:00|3266.2|3266.2|3274.38|3274.38|3274.38|3274.38|3262.4|3262.4|0
1608217200000|2020-12-17 15:00:00|3274.03|3274.03|3266.98|3266.98|3281.17|3281.17|3266.51|3266.51|0
1608220800000|2020-12-17 16:00:00|3266.83|3266.83|3262.26|3262.26|3267.7|3267.7|3260.39|3260.39|0
1608278400000|2020-12-18 08:00:00|3261.86|3261.86|3258.78|3258.78|3268.01|3268.01|3258.5|3258.5|0
1608282000000|2020-12-18 09:00:00|3258.25|3258.25|3246.39|3246.39|3258.25|3258.25|3243.59|3243.59|0
1608285600000|2020-12-18 10:00:00|3246.21|3246.21|3268.52|3268.52|3268.8|3268.8|3245.48|3245.48|0
1608289200000|2020-12-18 11:00:00|3268.69|3268.69|3272.97|3272.97|3274.97|3274.97|3263.84|3263.84|0
1608292800000|2020-12-18 12:00:00|3272.79|3272.79|3270.08|3270.08|3274.89|3274.89|3269.92|3269.92|0
1608296400000|2020-12-18 13:00:00|3269.87|3269.87|3257.97|3257.97|3270.22|3270.22|3257.62|3257.62|0
1608300000000|2020-12-18 14:00:00|3258.19|3258.19|3259.66|3259.66|3264.17|3264.17|3256.14|3256.14|0
1608303600000|2020-12-18 15:00:00|3259.49|3259.49|3257.09|3257.09|3261.28|3261.28|3256.75|3256.75|0
1608307200000|2020-12-18 16:00:00|3257.36|3257.36|3253.77|3253.77|3259.43|3259.43|3251.73|3251.73|0
1608537600000|2020-12-21 08:00:00|3241.14|3241.14|3236.73|3236.73|3241.45|3241.45|3224.12|3224.12|0
1608541200000|2020-12-21 09:00:00|3235.39|3235.39|3215.83|3215.83|3236.62|3236.62|3214.7|3214.7|0
1608544800000|2020-12-21 10:00:00|3216.52|3216.52|3187.77|3187.77|3217.08|3217.08|3184|3184|0
1608548400000|2020-12-21 11:00:00|3187.16|3187.16|3211.38|3211.38|3214.32|3214.32|3187.16|3187.16|0
1608552000000|2020-12-21 12:00:00|3211.69|3211.69|3205.42|3205.42|3217.16|3217.16|3202.83|3202.83|0
1608555600000|2020-12-21 13:00:00|3204.98|3204.98|3199.88|3199.88|3206.24|3206.24|3196.59|3196.59|0
1608559200000|2020-12-21 14:00:00|3200.42|3200.42|3210.59|3210.59|3215.35|3215.35|3200.05|3200.05|0
1608562800000|2020-12-21 15:00:00|3210.33|3210.33|3220.39|3220.39|3221.6|3221.6|3203.61|3203.61|0
1608566400000|2020-12-21 16:00:00|3220.54|3220.54|3218.39|3218.39|3225.54|3225.54|3218.38|3218.38|0
1608624000000|2020-12-22 08:00:00|3232.22|3232.22|3247.39|3247.39|3251.15|3251.15|3231.42|3231.42|0
1608627600000|2020-12-22 09:00:00|3247.56|3247.56|3241.17|3241.17|3255.67|3255.67|3240.84|3240.84|0
1608631200000|2020-12-22 10:00:00|3240.28|3240.28|3229.83|3229.83|3240.51|3240.51|3229.31|3229.31|0
1608634800000|2020-12-22 11:00:00|3229.67|3229.67|3229.73|3229.73|3231.95|3231.95|3225.53|3225.53|0
1608638400000|2020-12-22 12:00:00|3229.2|3229.2|3233.82|3233.82|3234.58|3234.58|3228.2|3228.2|0
1608642000000|2020-12-22 13:00:00|3233.99|3233.99|3232.94|3232.94|3235.56|3235.56|3231.62|3231.62|0
1608645600000|2020-12-22 14:00:00|3233.2|3233.2|3238.76|3238.76|3238.76|3238.76|3230.3|3230.3|0
1608649200000|2020-12-22 15:00:00|3238.93|3238.93|3242.39|3242.39|3246.17|3246.17|3238.76|3238.76|0
1608652800000|2020-12-22 16:00:00|3242.12|3242.12|3240.46|3240.46|3243.11|3243.11|3238.83|3238.83|0
1608710400000|2020-12-23 08:00:00|3243.14|3243.14|3241.28|3241.28|3249.56|3249.56|3241.01|3241.01|0
1608714000000|2020-12-23 09:00:00|3240.84|3240.84|3240.96|3240.96|3244.86|3244.86|3240|3240|0
1608717600000|2020-12-23 10:00:00|3240.88|3240.88|3238.8|3238.8|3241.98|3241.98|3236.32|3236.32|0
1608721200000|2020-12-23 11:00:00|3238.97|3238.97|3240.21|3240.21|3240.21|3240.21|3234.65|3234.65|0
1608724800000|2020-12-23 12:00:00|3240.48|3240.48|3236.55|3236.55|3240.48|3240.48|3236.55|3236.55|0
1608728400000|2020-12-23 13:00:00|3236.72|3236.72|3245.24|3245.24|3245.82|3245.82|3236.72|3236.72|0
1608732000000|2020-12-23 14:00:00|3245.77|3245.77|3257.92|3257.92|3263.32|3263.32|3244.37|3244.37|0
1608735600000|2020-12-23 15:00:00|3257.38|3257.38|3261.51|3261.51|3267.73|3267.73|3257.03|3257.03|0
1608739200000|2020-12-23 16:00:00|3261.33|3261.33|3262.06|3262.06|3263.13|3263.13|3259.68|3259.68|0
1608796800000|2020-12-24 08:00:00|3264.01|3264.01|3258.13|3258.13|3271.18|3271.18|3254.25|3254.25|0
1608800400000|2020-12-24 09:00:00|3256.79|3256.79|3255.6|3255.6|3259.57|3259.57|3249.67|3249.67|0
1608804000000|2020-12-24 10:00:00|3255.33|3255.33|3257.31|3257.31|3260.34|3260.34|3255.33|3255.33|0
1608807600000|2020-12-24 11:00:00|3257.05|3257.05|3263.54|3263.54|3266.29|3266.29|3256.08|3256.08|0
1608811200000|2020-12-24 12:00:00|3263.27|3263.27|3263.17|3263.17|3265.79|3265.79|3261.06|3261.06|0
1609228800000|2020-12-29 08:00:00|3286.15|3286.15|3296.75|3296.75|3301.2|3301.2|3283.86|3283.86|0
1609232400000|2020-12-29 09:00:00|3296.54|3296.54|3303.09|3303.09|3305.96|3305.96|3295.71|3295.71|0
1609236000000|2020-12-29 10:00:00|3303.24|3303.24|3309.89|3309.89|3312.58|3312.58|3303.23|3303.23|0
1609239600000|2020-12-29 11:00:00|3309.73|3309.73|3306.67|3306.67|3310.88|3310.88|3304.34|3304.34|0
1609243200000|2020-12-29 12:00:00|3307.02|3307.02|3307.95|3307.95|3312.02|3312.02|3304.99|3304.99|0
1609246800000|2020-12-29 13:00:00|3307.48|3307.48|3311.99|3311.99|3314.4|3314.4|3306.94|3306.94|0
1609250400000|2020-12-29 14:00:00|3312.26|3312.26|3312.07|3312.07|3317.55|3317.55|3308.67|3308.67|0
1609254000000|2020-12-29 15:00:00|3311.61|3311.61|3310.09|3310.09|3320.09|3320.09|3307.82|3307.82|0
1609257600000|2020-12-29 16:00:00|3309.93|3309.93|3312.43|3312.43|3315.15|3315.15|3309.66|3309.66|0
1609315200000|2020-12-30 08:00:00|3329.11|3329.11|3336.7|3336.7|3340.62|3340.62|3329.02|3329.02|0
1609318800000|2020-12-30 09:00:00|3336.27|3336.27|3339.2|3339.2|3344.13|3344.13|3333.54|3333.54|0
1609322400000|2020-12-30 10:00:00|3339.47|3339.47|3332.59|3332.59|3341.11|3341.11|3330.44|3330.44|0
1609326000000|2020-12-30 11:00:00|3332.27|3332.27|3331.62|3331.62|3335.01|3335.01|3330.37|3330.37|0
1609329600000|2020-12-30 12:00:00|3331.89|3331.89|3329.72|3329.72|3332.53|3332.53|3328.03|3328.03|0
1609333200000|2020-12-30 13:00:00|3329.88|3329.88|3325.97|3325.97|3329.88|3329.88|3321.58|3321.58|0
1609336800000|2020-12-30 14:00:00|3325.81|3325.81|3327.37|3327.37|3331.01|3331.01|3323.4|3323.4|0
1609340400000|2020-12-30 15:00:00|3326.83|3326.83|3321.75|3321.75|3328.17|3328.17|3320.55|3320.55|0
1609344000000|2020-12-30 16:00:00|3322.01|3322.01|3306.58|3306.58|3322.01|3322.01|3306.58|3306.58|0
1609401600000|2020-12-31 08:00:00|3283.56|3283.56|3281.49|3281.49|3289.48|3289.48|3280.95|3280.95|0
1609405200000|2020-12-31 09:00:00|3281.22|3281.22|3274.18|3274.18|3285.22|3285.22|3269.97|3269.97|0
1609408800000|2020-12-31 10:00:00|3274.33|3274.33|3277.43|3277.43|3277.98|3277.98|3270.04|3270.04|0
1609412400000|2020-12-31 11:00:00|3277.69|3277.69|3283.76|3283.76|3291.45|3291.45|3272.89|3272.89|0
1609416000000|2020-12-31 12:00:00|3283.94|3283.94|3277.75|3277.75|3284.2|3284.2|3273.61|3273.61|0
1609747200000|2021-01-04 08:00:00|3293.88|3293.88|3299.96|3299.96|3304.59|3304.59|3285.88|3285.88|0
1609750800000|2021-01-04 09:00:00|3300.05|3300.05|3315.51|3315.51|3324.32|3324.32|3300.05|3300.05|0
1609754400000|2021-01-04 10:00:00|3315.81|3315.81|3316.4|3316.4|3317.58|3317.58|3310.52|3310.52|0
1609758000000|2021-01-04 11:00:00|3316.87|3316.87|3314.12|3314.12|3318.57|3318.57|3310.8|3310.8|0
1609761600000|2021-01-04 12:00:00|3314.67|3314.67|3313.35|3313.35|3319.72|3319.72|3311.47|3311.47|0
1609765200000|2021-01-04 13:00:00|3313.51|3313.51|3318.54|3318.54|3319.16|3319.16|3312.34|3312.34|0
1609768800000|2021-01-04 14:00:00|3318.36|3318.36|3319.46|3319.46|3324.08|3324.08|3316.43|3316.43|0
1609772400000|2021-01-04 15:00:00|3319.61|3319.61|3304.55|3304.55|3319.61|3319.61|3304.31|3304.31|0
1609776000000|2021-01-04 16:00:00|3304.01|3304.01|3306.03|3306.03|3308.3|3308.3|3299.8|3299.8|0
1609833600000|2021-01-05 08:00:00|3315.1|3315.1|3322.74|3322.74|3324.53|3324.53|3315.1|3315.1|0
1609837200000|2021-01-05 09:00:00|3322.83|3322.83|3335.12|3335.12|3338.28|3338.28|3319.84|3319.84|0
1609840800000|2021-01-05 10:00:00|3334.85|3334.85|3333.67|3333.67|3341.27|3341.27|3332.9|3332.9|0
1609844400000|2021-01-05 11:00:00|3333.82|3333.82|3328.03|3328.03|3337.48|3337.48|3325.34|3325.34|0
1609848000000|2021-01-05 12:00:00|3327.85|3327.85|3320.4|3320.4|3332.85|3332.85|3314.73|3314.73|0
1609851600000|2021-01-05 13:00:00|3320.32|3320.32|3323.91|3323.91|3325.23|3325.23|3317.91|3317.91|0
1609855200000|2021-01-05 14:00:00|3323.64|3323.64|3327.61|3327.61|3328.79|3328.79|3318.87|3318.87|0
1609858800000|2021-01-05 15:00:00|3327.88|3327.88|3323.11|3323.11|3329.29|3329.29|3317.41|3317.41|0
1609862400000|2021-01-05 16:00:00|3322.95|3322.95|3327.86|3327.86|3328.05|3328.05|3322.51|3322.51|0
1609920000000|2021-01-06 08:00:00|3336.76|3336.76|3319.44|3319.44|3340.64|3340.64|3319.16|3319.16|0
1609923600000|2021-01-06 09:00:00|3319.01|3319.01|3332.05|3332.05|3332.86|3332.86|3317.66|3317.66|0
1609927200000|2021-01-06 10:00:00|3331.87|3331.87|3352.87|3352.87|3353.56|3353.56|3331.86|3331.86|0
1609930800000|2021-01-06 11:00:00|3353.03|3353.03|3351.57|3351.57|3356.86|3356.86|3349.4|3349.4|0
1609934400000|2021-01-06 12:00:00|3351.15|3351.15|3356.95|3356.95|3359.99|3359.99|3350.35|3350.35|0
1609938000000|2021-01-06 13:00:00|3357.22|3357.22|3355.46|3355.46|3359.03|3359.03|3351.76|3351.76|0
1609941600000|2021-01-06 14:00:00|3355.63|3355.63|3357.69|3357.69|3360.83|3360.83|3341.95|3341.95|0
1609945200000|2021-01-06 15:00:00|3358.23|3358.23|3353.63|3353.63|3359.54|3359.54|3353.63|3353.63|0
1609948800000|2021-01-06 16:00:00|3353.45|3353.45|3352.25|3352.25|3356.24|3356.24|3350.35|3350.35|0
1610006400000|2021-01-07 08:00:00|3352.82|3352.82|3343.93|3343.93|3358.19|3358.19|3342.93|3342.93|0
1610010000000|2021-01-07 09:00:00|3344.28|3344.28|3348.58|3348.58|3348.58|3348.58|3340.54|3340.54|0
1610013600000|2021-01-07 10:00:00|3348.43|3348.43|3341.18|3341.18|3349.16|3349.16|3341.09|3341.09|0
1610017200000|2021-01-07 11:00:00|3340.83|3340.83|3346.32|3346.32|3350.94|3350.94|3339.94|3339.94|0
1610020800000|2021-01-07 12:00:00|3346.5|3346.5|3343.2|3343.2|3349.16|3349.16|3339.79|3339.79|0
1610024400000|2021-01-07 13:00:00|3343.11|3343.11|3333.36|3333.36|3343.28|3343.28|3333.05|3333.05|0
1610028000000|2021-01-07 14:00:00|3333.63|3333.63|3339.42|3339.42|3345.21|3345.21|3333.1|3333.1|0
1610031600000|2021-01-07 15:00:00|3339.6|3339.6|3334.33|3334.33|3342.66|3342.66|3334.33|3334.33|0
1610035200000|2021-01-07 16:00:00|3334.87|3334.87|3343.04|3343.04|3343.3|3343.3|3334.8|3334.8|0
1610092800000|2021-01-08 08:00:00|3340.07|3340.07|3342.22|3342.22|3344.61|3344.61|3338.98|3338.98|0
1610096400000|2021-01-08 09:00:00|3342.54|3342.54|3334.46|3334.46|3343.63|3343.63|3333.42|3333.42|0
1610100000000|2021-01-08 10:00:00|3334.73|3334.73|3334.66|3334.66|3338.16|3338.16|3332.68|3332.68|0
1610103600000|2021-01-08 11:00:00|3334.39|3334.39|3333.6|3333.6|3335.57|3335.57|3332.78|3332.78|0
1610107200000|2021-01-08 12:00:00|3334.13|3334.13|3327.2|3327.2|3334.13|3334.13|3327.2|3327.2|0
1610110800000|2021-01-08 13:00:00|3327.74|3327.74|3321.23|3321.23|3332.14|3332.14|3321.23|3321.23|0
1610114400000|2021-01-08 14:00:00|3321.41|3321.41|3335.43|3335.43|3335.43|3335.43|3320.57|3320.57|0
1610118000000|2021-01-08 15:00:00|3335.78|3335.78|3328.59|3328.59|3338.92|3338.92|3327.86|3327.86|0
1610121600000|2021-01-08 16:00:00|3328.44|3328.44|3323.72|3323.72|3329.93|3329.93|3321.44|3321.44|0
1610352000000|2021-01-11 08:00:00|3330.42|3330.42|3327.73|3327.73|3332.7|3332.7|3325.76|3325.76|0
1610355600000|2021-01-11 09:00:00|3328.08|3328.08|3327.34|3327.34|3334.02|3334.02|3326.82|3326.82|0
1610359200000|2021-01-11 10:00:00|3327.07|3327.07|3333.7|3333.7|3334.69|3334.69|3326.46|3326.46|0
1610362800000|2021-01-11 11:00:00|3333.52|3333.52|3322.63|3322.63|3333.87|3333.87|3321.86|3321.86|0
1610366400000|2021-01-11 12:00:00|3322.98|3322.98|3320.28|3320.28|3326.06|3326.06|3319.66|3319.66|0
1610370000000|2021-01-11 13:00:00|3320.01|3320.01|3311.63|3311.63|3320.01|3320.01|3310.9|3310.9|0
1610373600000|2021-01-11 14:00:00|3311.8|3311.8|3334.64|3334.64|3339.09|3339.09|3310.79|3310.79|0
1610377200000|2021-01-11 15:00:00|3334.46|3334.46|3321.26|3321.26|3334.99|3334.99|3317.22|3317.22|0
1610380800000|2021-01-11 16:00:00|3320.99|3320.99|3314.11|3314.11|3321.26|3321.26|3310.92|3310.92|0
1610438400000|2021-01-12 08:00:00|3321.4|3321.4|3307.3|3307.3|3321.66|3321.66|3306.07|3306.07|0
1610442000000|2021-01-12 09:00:00|3307.57|3307.57|3308.45|3308.45|3310.25|3310.25|3306.33|3306.33|0
1610445600000|2021-01-12 10:00:00|3308.72|3308.72|3309.2|3309.2|3319.73|3319.73|3308.72|3308.72|0
1610449200000|2021-01-12 11:00:00|3309.37|3309.37|3317.09|3317.09|3318.05|3318.05|3309.13|3309.13|0
1610452800000|2021-01-12 12:00:00|3317.44|3317.44|3323.24|3323.24|3323.74|3323.74|3317.13|3317.13|0
1610456400000|2021-01-12 13:00:00|3323.39|3323.39|3321.56|3321.56|3324.64|3324.64|3317.68|3317.68|0
1610460000000|2021-01-12 14:00:00|3321.38|3321.38|3325.66|3325.66|3325.66|3325.66|3319.79|3319.79|0
1610463600000|2021-01-12 15:00:00|3325.83|3325.83|3319.66|3319.66|3328.57|3328.57|3319.39|3319.39|0
1610467200000|2021-01-12 16:00:00|3319.57|3319.57|3315.72|3315.72|3320.01|3320.01|3315.65|3315.65|0
1610524800000|2021-01-13 08:00:00|3312.21|3312.21|3295.04|3295.04|3315.67|3315.67|3293.83|3293.83|0
1610528400000|2021-01-13 09:00:00|3295.2|3295.2|3294.83|3294.83|3298.99|3298.99|3291.83|3291.83|0
1610532000000|2021-01-13 10:00:00|3295.09|3295.09|3293.02|3293.02|3296.55|3296.55|3287.04|3287.04|0
1610535600000|2021-01-13 11:00:00|3293.28|3293.28|3295.59|3295.59|3298.91|3298.91|3291.23|3291.23|0
1610539200000|2021-01-13 12:00:00|3295.43|3295.43|3290.26|3290.26|3295.43|3295.43|3289.43|3289.43|0
1610542800000|2021-01-13 13:00:00|3289.91|3289.91|3284.32|3284.32|3290.47|3290.47|3283.03|3283.03|0
1610546400000|2021-01-13 14:00:00|3284.48|3284.48|3289.01|3289.01|3293.76|3293.76|3284.36|3284.36|0
1610550000000|2021-01-13 15:00:00|3288.85|3288.85|3292.94|3292.94|3293.42|3293.42|3287.52|3287.52|0
1610553600000|2021-01-13 16:00:00|3293.48|3293.48|3291.24|3291.24|3293.75|3293.75|3288.74|3288.74|0
1610611200000|2021-01-14 08:00:00|3299.58|3299.58|3304.66|3304.66|3305.92|3305.92|3297.25|3297.25|0
1610614800000|2021-01-14 09:00:00|3304.84|3304.84|3300.38|3300.38|3306.71|3306.71|3299.4|3299.4|0
1610618400000|2021-01-14 10:00:00|3300.11|3300.11|3299.42|3299.42|3300.29|3300.29|3292.91|3292.91|0
1610622000000|2021-01-14 11:00:00|3299.16|3299.16|3299.81|3299.81|3303.55|3303.55|3297.84|3297.84|0
1610625600000|2021-01-14 12:00:00|3299.54|3299.54|3291.98|3291.98|3299.9|3299.9|3290.6|3290.6|0
1610629200000|2021-01-14 13:00:00|3291.83|3291.83|3287.93|3287.93|3293.11|3293.11|3287.09|3287.09|0
1610632800000|2021-01-14 14:00:00|3288.09|3288.09|3286.65|3286.65|3288.73|3288.73|3283.67|3283.67|0
1610636400000|2021-01-14 15:00:00|3286.92|3286.92|3282.75|3282.75|3289.04|3289.04|3282.38|3282.38|0
1610640000000|2021-01-14 16:00:00|3282.59|3282.59|3281.14|3281.14|3283.03|3283.03|3280.47|3280.47|0
1610697600000|2021-01-15 08:00:00|3276.84|3276.84|3265.57|3265.57|3277.15|3277.15|3264.2|3264.2|0
1610701200000|2021-01-15 09:00:00|3265.42|3265.42|3244.24|3244.24|3269.54|3269.54|3243.05|3243.05|0
1610704800000|2021-01-15 10:00:00|3244.32|3244.32|3253.88|3253.88|3256.44|3256.44|3229.27|3229.27|0
1610708400000|2021-01-15 11:00:00|3254.49|3254.49|3283.32|3283.32|3283.47|3283.47|3254.49|3254.49|0
1610712000000|2021-01-15 12:00:00|3283.15|3283.15|3275.16|3275.16|3283.36|3283.36|3270.68|3270.68|0
1610715600000|2021-01-15 13:00:00|3275.31|3275.31|3275.1|3275.1|3278.95|3278.95|3272.95|3272.95|0
1610719200000|2021-01-15 14:00:00|3275.37|3275.37|3277.14|3277.14|3280.49|3280.49|3273.91|3273.91|0
1610722800000|2021-01-15 15:00:00|3277.32|3277.32|3283.26|3283.26|3283.53|3283.53|3269.13|3269.13|0
1610726400000|2021-01-15 16:00:00|3282.99|3282.99|3290.04|3290.04|3290.29|3290.29|3282.99|3282.99|0
1610956800000|2021-01-18 08:00:00|3285.07|3285.07|3278.9|3278.9|3288.86|3288.86|3278.9|3278.9|0
1610960400000|2021-01-18 09:00:00|3279.36|3279.36|3273.76|3273.76|3282.37|3282.37|3273.76|3273.76|0
1610964000000|2021-01-18 10:00:00|3273.23|3273.23|3274.23|3274.23|3279.83|3279.83|3270.61|3270.61|0
1610967600000|2021-01-18 11:00:00|3273.96|3273.96|3270.93|3270.93|3277.18|3277.18|3270.67|3270.67|0
1610971200000|2021-01-18 12:00:00|3270.31|3270.31|3275.37|3275.37|3278.7|3278.7|3270.04|3270.04|0
1610974800000|2021-01-18 13:00:00|3275.1|3275.1|3275.02|3275.02|3278.92|3278.92|3272.97|3272.97|0
1610978400000|2021-01-18 14:00:00|3275.33|3275.33|3281.18|3281.18|3281.81|3281.81|3273.79|3273.79|0
1610982000000|2021-01-18 15:00:00|3281.03|3281.03|3277.8|3277.8|3281.12|3281.12|3274.43|3274.43|0
1610985600000|2021-01-18 16:00:00|3278.23|3278.23|3278.3|3278.3|3279.77|3279.77|3276.37|3276.37|0
1611043200000|2021-01-19 08:00:00|3277.76|3277.76|3278.33|3278.33|3285.67|3285.67|3275.93|3275.93|0
1611046800000|2021-01-19 09:00:00|3278.11|3278.11|3271.33|3271.33|3280.14|3280.14|3270.91|3270.91|0
1611050400000|2021-01-19 10:00:00|3270.81|3270.81|3269.51|3269.51|3272.38|3272.38|3269.07|3269.07|0
1611054000000|2021-01-19 11:00:00|3269.69|3269.69|3271.65|3271.65|3272.52|3272.52|3268.48|3268.48|0
1611057600000|2021-01-19 12:00:00|3271.38|3271.38|3260.97|3260.97|3271.55|3271.55|3257.93|3257.93|0
1611061200000|2021-01-19 13:00:00|3260.37|3260.37|3270.03|3270.03|3270.03|3270.03|3257.77|3257.77|0
1611064800000|2021-01-19 14:00:00|3269.94|3269.94|3265.12|3265.12|3272.36|3272.36|3261.17|3261.17|0
1611068400000|2021-01-19 15:00:00|3264.85|3264.85|3268.57|3268.57|3271.81|3271.81|3263.86|3263.86|0
1611072000000|2021-01-19 16:00:00|3268.73|3268.73|3268.03|3268.03|3272.86|3272.86|3267.56|3267.56|0
1611129600000|2021-01-20 08:00:00|3268.45|3268.45|3270.72|3270.72|3274.81|3274.81|3264.96|3264.96|0
1611133200000|2021-01-20 09:00:00|3270.19|3270.19|3272.74|3272.74|3279.27|3279.27|3266.77|3266.77|0
1611136800000|2021-01-20 10:00:00|3273.05|3273.05|3277.86|3277.86|3280.12|3280.12|3271.97|3271.97|0
1611140400000|2021-01-20 11:00:00|3278.02|3278.02|3274.05|3274.05|3279.8|3279.8|3274.05|3274.05|0
1611144000000|2021-01-20 12:00:00|3273.79|3273.79|3280.13|3280.13|3280.3|3280.3|3273.35|3273.35|0
1611147600000|2021-01-20 13:00:00|3280.28|3280.28|3280.64|3280.64|3281.57|3281.57|3275.95|3275.95|0
1611151200000|2021-01-20 14:00:00|3279.83|3279.83|3284.63|3284.63|3284.63|3284.63|3276.84|3276.84|0
1611154800000|2021-01-20 15:00:00|3284.36|3284.36|3272.67|3272.67|3284.79|3284.79|3268.24|3268.24|0
1611158400000|2021-01-20 16:00:00|3272.4|3272.4|3273.4|3273.4|3274.67|3274.67|3270.16|3270.16|0
1611216000000|2021-01-21 08:00:00|3273.04|3273.04|3270.51|3270.51|3273.53|3273.53|3266.19|3266.19|0
1611219600000|2021-01-21 09:00:00|3270.86|3270.86|3275.96|3275.96|3281.28|3281.28|3270.86|3270.86|0
1611223200000|2021-01-21 10:00:00|3275.69|3275.69|3272.43|3272.43|3276.64|3276.64|3271.43|3271.43|0
1611226800000|2021-01-21 11:00:00|3272.12|3272.12|3276.58|3276.58|3277.61|3277.61|3270.74|3270.74|0
1611230400000|2021-01-21 12:00:00|3276.76|3276.76|3275.64|3275.64|3278.78|3278.78|3274.04|3274.04|0
1611234000000|2021-01-21 13:00:00|3275.73|3275.73|3275.88|3275.88|3278.39|3278.39|3272.28|3272.28|0
1611237600000|2021-01-21 14:00:00|3275.96|3275.96|3277.92|3277.92|3278.37|3278.37|3272.59|3272.59|0
1611241200000|2021-01-21 15:00:00|3277.74|3277.74|3278.14|3278.14|3279.13|3279.13|3271.89|3271.89|0
1611244800000|2021-01-21 16:00:00|3277.87|3277.87|3278.46|3278.46|3278.87|3278.87|3273.9|3273.9|0
1611302400000|2021-01-22 08:00:00|3270.64|3270.64|3279.3|3279.3|3279.3|3279.3|3263.67|3263.67|0
1611306000000|2021-01-22 09:00:00|3279.03|3279.03|3269.12|3269.12|3282.42|3282.42|3264.41|3264.41|0
1611309600000|2021-01-22 10:00:00|3269.38|3269.38|3263.3|3263.3|3269.53|3269.53|3262.39|3262.39|0
1611313200000|2021-01-22 11:00:00|3262.87|3262.87|3260.15|3260.15|3265.13|3265.13|3256.79|3256.79|0
1611316800000|2021-01-22 12:00:00|3260.69|3260.69|3262.55|3262.55|3263.24|3263.24|3258.4|3258.4|0
1611320400000|2021-01-22 13:00:00|3262.28|3262.28|3262.43|3262.43|3267.15|3267.15|3259.11|3259.11|0
1611324000000|2021-01-22 14:00:00|3262.59|3262.59|3263.71|3263.71|3268.45|3268.45|3260.23|3260.23|0
1611327600000|2021-01-22 15:00:00|3263.84|3263.84|3258.16|3258.16|3264.68|3264.68|3254.63|3254.63|0
1611331200000|2021-01-22 16:00:00|3258.31|3258.31|3262.02|3262.02|3263.26|3263.26|3256.76|3256.76|0
1611561600000|2021-01-25 08:00:00|3264.52|3264.52|3249.42|3249.42|3266.01|3266.01|3247.8|3247.8|0
1611565200000|2021-01-25 09:00:00|3248.8|3248.8|3249.03|3249.03|3254.13|3254.13|3247.45|3247.45|0
1611568800000|2021-01-25 10:00:00|3249.46|3249.46|3246.54|3246.54|3249.46|3249.46|3245.39|3245.39|0
1611572400000|2021-01-25 11:00:00|3245.74|3245.74|3241.84|3241.84|3246.96|3246.96|3241.53|3241.53|0
1611576000000|2021-01-25 12:00:00|3241.68|3241.68|3228.34|3228.34|3242.12|3242.12|3226.78|3226.78|0
1611579600000|2021-01-25 13:00:00|3228.69|3228.69|3235.13|3235.13|3239.98|3239.98|3226.61|3226.61|0
1611583200000|2021-01-25 14:00:00|3235.57|3235.57|3231.79|3231.79|3235.84|3235.84|3228.25|3228.25|0
1611586800000|2021-01-25 15:00:00|3232.06|3232.06|3228.65|3228.65|3237.19|3237.19|3228.65|3228.65|0
1611590400000|2021-01-25 16:00:00|3228.83|3228.83|3225.71|3225.71|3230.07|3230.07|3221.8|3221.8|0
1611648000000|2021-01-26 08:00:00|3227.63|3227.63|3221.94|3221.94|3232.14|3232.14|3219.29|3219.29|0
1611651600000|2021-01-26 09:00:00|3221.58|3221.58|3213.91|3213.91|3221.85|3221.85|3211.79|3211.79|0
1611655200000|2021-01-26 10:00:00|3213.73|3213.73|3222.59|3222.59|3222.78|3222.78|3210.72|3210.72|0
1611658800000|2021-01-26 11:00:00|3222.44|3222.44|3223.66|3223.66|3224.8|3224.8|3219.23|3219.23|0
1611662400000|2021-01-26 12:00:00|3223.84|3223.84|3224.88|3224.88|3228.81|3228.81|3222.77|3222.77|0
1611666000000|2021-01-26 13:00:00|3224.79|3224.79|3216.68|3216.68|3227.54|3227.54|3215.42|3215.42|0
1611669600000|2021-01-26 14:00:00|3216.95|3216.95|3219.51|3219.51|3220.59|3220.59|3214.17|3214.17|0
1611673200000|2021-01-26 15:00:00|3220.04|3220.04|3220.33|3220.33|3224.97|3224.97|3218.81|3218.81|0
1611676800000|2021-01-26 16:00:00|3220.42|3220.42|3221.91|3221.91|3221.91|3221.91|3217.84|3217.84|0
1611734400000|2021-01-27 08:00:00|3216.76|3216.76|3212.65|3212.65|3217.84|3217.84|3208.66|3208.66|0
1611738000000|2021-01-27 09:00:00|3212.48|3212.48|3228|3228|3228|3228|3212.48|3212.48|0
1611741600000|2021-01-27 10:00:00|3227.73|3227.73|3218.62|3218.62|3235.66|3235.66|3218.35|3218.35|0
1611745200000|2021-01-27 11:00:00|3218.45|3218.45|3229.08|3229.08|3229.35|3229.35|3210.68|3210.68|0
1611748800000|2021-01-27 12:00:00|3229.43|3229.43|3203.83|3203.83|3229.43|3229.43|3203.48|3203.48|0
1611752400000|2021-01-27 13:00:00|3204|3204|3202.27|3202.27|3207.63|3207.63|3199.8|3199.8|0
1611756000000|2021-01-27 14:00:00|3201.58|3201.58|3196.62|3196.62|3201.91|3201.91|3189.74|3189.74|0
1611759600000|2021-01-27 15:00:00|3196.54|3196.54|3202.77|3202.77|3203.04|3203.04|3194.33|3194.33|0
1611763200000|2021-01-27 16:00:00|3202.5|3202.5|3196.93|3196.93|3202.5|3202.5|3193.86|3193.86|0
1611820800000|2021-01-28 08:00:00|3174.31|3174.31|3153.19|3153.19|3175.59|3175.59|3146.1|3146.1|0
1611824400000|2021-01-28 09:00:00|3153.01|3153.01|3168.62|3168.62|3168.8|3168.8|3148.12|3148.12|0
1611828000000|2021-01-28 10:00:00|3169.15|3169.15|3177.34|3177.34|3179.67|3179.67|3164.22|3164.22|0
1611831600000|2021-01-28 11:00:00|3176.99|3176.99|3173.84|3173.84|3180.24|3180.24|3173.48|3173.48|0
1611835200000|2021-01-28 12:00:00|3173.14|3173.14|3168.64|3168.64|3179.1|3179.1|3167.64|3167.64|0
1611838800000|2021-01-28 13:00:00|3168.47|3168.47|3173.12|3173.12|3174.17|3174.17|3165.69|3165.69|0
1611842400000|2021-01-28 14:00:00|3173.3|3173.3|3172.37|3172.37|3178.31|3178.31|3171.68|3171.68|0
1611846000000|2021-01-28 15:00:00|3172.63|3172.63|3176.64|3176.64|3177.9|3177.9|3171.1|3171.1|0
1611849600000|2021-01-28 16:00:00|3176.82|3176.82|3177.83|3177.83|3180.4|3180.4|3176.11|3176.11|0
1611907200000|2021-01-29 08:00:00|3142.39|3142.39|3144.73|3144.73|3154.28|3154.28|3139.23|3139.23|0
1611910800000|2021-01-29 09:00:00|3144.91|3144.91|3148.49|3148.49|3151.97|3151.97|3144.3|3144.3|0
1611914400000|2021-01-29 10:00:00|3148.18|3148.18|3141.46|3141.46|3148.59|3148.59|3138.95|3138.95|0
1611918000000|2021-01-29 11:00:00|3141.11|3141.11|3141.79|3141.79|3144.41|3144.41|3137.55|3137.55|0
1611921600000|2021-01-29 12:00:00|3141.62|3141.62|3144.77|3144.77|3147.81|3147.81|3138.11|3138.11|0
1611925200000|2021-01-29 13:00:00|3145.08|3145.08|3147.12|3147.12|3151.13|3151.13|3132.71|3132.71|0
1611928800000|2021-01-29 14:00:00|3147.73|3147.73|3147.14|3147.14|3148.73|3148.73|3139.95|3139.95|0
1611932400000|2021-01-29 15:00:00|3146.98|3146.98|3150.62|3150.62|3154.39|3154.39|3144.94|3144.94|0
1611936000000|2021-01-29 16:00:00|3150.47|3150.47|3142.11|3142.11|3150.47|3150.47|3141.18|3141.18|0
1612166400000|2021-02-01 08:00:00|3148.99|3148.99|3157.02|3157.02|3164|3164|3148.14|3148.14|0
1612170000000|2021-02-01 09:00:00|3157.28|3157.28|3153.87|3153.87|3159.31|3159.31|3153.87|3153.87|0
1612173600000|2021-02-01 10:00:00|3153.61|3153.61|3156.84|3156.84|3159.42|3159.42|3153.13|3153.13|0
1612177200000|2021-02-01 11:00:00|3156.69|3156.69|3165.06|3165.06|3168.68|3168.68|3156.69|3156.69|0
1612180800000|2021-02-01 12:00:00|3164.53|3164.53|3166.25|3166.25|3167.35|3167.35|3160.58|3160.58|0
1612184400000|2021-02-01 13:00:00|3166.58|3166.58|3157.83|3157.83|3169.34|3169.34|3157.18|3157.18|0
1612188000000|2021-02-01 14:00:00|3158.01|3158.01|3153.02|3153.02|3162.7|3162.7|3151.76|3151.76|0
1612191600000|2021-02-01 15:00:00|3152.75|3152.75|3152.85|3152.85|3160.07|3160.07|3151.83|3151.83|0
1612195200000|2021-02-01 16:00:00|3152.69|3152.69|3157.62|3157.62|3160.44|3160.44|3151.85|3151.85|0
1612252800000|2021-02-02 08:00:00|3154.32|3154.32|3166.72|3166.72|3168.2|3168.2|3152.58|3152.58|0
1612256400000|2021-02-02 09:00:00|3166.37|3166.37|3170.4|3170.4|3174.35|3174.35|3165.89|3165.89|0
1612260000000|2021-02-02 10:00:00|3170.66|3170.66|3169.21|3169.21|3172.4|3172.4|3165.67|3165.67|0
1612263600000|2021-02-02 11:00:00|3169.05|3169.05|3162.37|3162.37|3173.56|3173.56|3161.82|3161.82|0
1612267200000|2021-02-02 12:00:00|3162.64|3162.64|3165.73|3165.73|3166.7|3166.7|3162.64|3162.64|0
1612270800000|2021-02-02 13:00:00|3165.38|3165.38|3167.81|3167.81|3170.38|3170.38|3163.97|3163.97|0
1612274400000|2021-02-02 14:00:00|3167.9|3167.9|3169.12|3169.12|3169.39|3169.39|3165.69|3165.69|0
1612278000000|2021-02-02 15:00:00|3169.39|3169.39|3173.59|3173.59|3176.35|3176.35|3165.95|3165.95|0
1612281600000|2021-02-02 16:00:00|3173.41|3173.41|3183.21|3183.21|3186.1|3186.1|3171.41|3171.41|0
1612339200000|2021-02-03 08:00:00|3197.8|3197.8|3191.94|3191.94|3198.41|3198.41|3189.01|3189.01|0
1612342800000|2021-02-03 09:00:00|3191.76|3191.76|3190.92|3190.92|3191.85|3191.85|3182.85|3182.85|0
1612346400000|2021-02-03 10:00:00|3191.19|3191.19|3183.89|3183.89|3191.19|3191.19|3182.39|3182.39|0
1612350000000|2021-02-03 11:00:00|3184.04|3184.04|3186.93|3186.93|3191.53|3191.53|3184.04|3184.04|0
1612353600000|2021-02-03 12:00:00|3186.66|3186.66|3189.5|3189.5|3193.58|3193.58|3185.3|3185.3|0
1612357200000|2021-02-03 13:00:00|3189.41|3189.41|3190.62|3190.62|3190.62|3190.62|3181.55|3181.55|0
1612360800000|2021-02-03 14:00:00|3190.79|3190.79|3183.64|3183.64|3190.93|3190.93|3183.04|3183.04|0
1612364400000|2021-02-03 15:00:00|3183.78|3183.78|3179.29|3179.29|3186.03|3186.03|3179.29|3179.29|0
1612368000000|2021-02-03 16:00:00|3179.47|3179.47|3177.33|3177.33|3180.32|3180.32|3176.16|3176.16|0
1612425600000|2021-02-04 08:00:00|3188.65|3188.65|3184.05|3184.05|3196.07|3196.07|3183.95|3183.95|0
1612429200000|2021-02-04 09:00:00|3184.32|3184.32|3175.23|3175.23|3184.88|3184.88|3174.18|3174.18|0
1612432800000|2021-02-04 10:00:00|3175.5|3175.5|3178.64|3178.64|3179.55|3179.55|3172.83|3172.83|0
1612436400000|2021-02-04 11:00:00|3178.37|3178.37|3171.4|3171.4|3179.66|3179.66|3171.22|3171.22|0
1612440000000|2021-02-04 12:00:00|3172.46|3172.46|3167.43|3167.43|3172.46|3172.46|3165|3165|0
1612443600000|2021-02-04 13:00:00|3167.35|3167.35|3165.23|3165.23|3169.25|3169.25|3161.41|3161.41|0
1612447200000|2021-02-04 14:00:00|3165.41|3165.41|3171.09|3171.09|3171.36|3171.36|3161.32|3161.32|0
1612450800000|2021-02-04 15:00:00|3171.26|3171.26|3177.52|3177.52|3184.92|3184.92|3169.93|3169.93|0
1612454400000|2021-02-04 16:00:00|3177.7|3177.7|3179.97|3179.97|3181.73|3181.73|3177.21|3177.21|0
1612512000000|2021-02-05 08:00:00|3216.94|3216.94|3226.89|3226.89|3233.83|3233.83|3216.94|3216.94|0
1612515600000|2021-02-05 09:00:00|3226.54|3226.54|3228.89|3228.89|3229.07|3229.07|3223.1|3223.1|0
1612519200000|2021-02-05 10:00:00|3228.63|3228.63|3232.52|3232.52|3236.96|3236.96|3226.68|3226.68|0
1612522800000|2021-02-05 11:00:00|3232.35|3232.35|3237.11|3237.11|3240.46|3240.46|3231.36|3231.36|0
1612526400000|2021-02-05 12:00:00|3236.85|3236.85|3242.71|3242.71|3245.52|3245.52|3234.53|3234.53|0
1612530000000|2021-02-05 13:00:00|3242.4|3242.4|3242.07|3242.07|3244.08|3244.08|3237.67|3237.67|0
1612533600000|2021-02-05 14:00:00|3242.38|3242.38|3242.51|3242.51|3250.92|3250.92|3238.89|3238.89|0
1612537200000|2021-02-05 15:00:00|3242.24|3242.24|3253.45|3253.45|3256.1|3256.1|3236.28|3236.28|0
1612540800000|2021-02-05 16:00:00|3253.62|3253.62|3242.78|3242.78|3253.62|3253.62|3242.78|3242.78|0
1612771200000|2021-02-08 08:00:00|3227.87|3227.87|3222.69|3222.69|3228.34|3228.34|3215.18|3215.18|0
1612774800000|2021-02-08 09:00:00|3222.38|3222.38|3227.63|3227.63|3228.88|3228.88|3220.35|3220.35|0
1612778400000|2021-02-08 10:00:00|3228.17|3228.17|3233.5|3233.5|3233.5|3233.5|3227.22|3227.22|0
1612782000000|2021-02-08 11:00:00|3233.34|3233.34|3237.18|3237.18|3242.45|3242.45|3233.26|3233.26|0
1612785600000|2021-02-08 12:00:00|3237.01|3237.01|3240.54|3240.54|3243.97|3243.97|3235.48|3235.48|0
1612789200000|2021-02-08 13:00:00|3240.7|3240.7|3242.69|3242.69|3244.79|3244.79|3240.68|3240.68|0
1612792800000|2021-02-08 14:00:00|3242.84|3242.84|3241.96|3241.96|3246.57|3246.57|3240.78|3240.78|0
1612796400000|2021-02-08 15:00:00|3241.64|3241.64|3234.15|3234.15|3245.1|3245.1|3228.97|3228.97|0
1612800000000|2021-02-08 16:00:00|3234.42|3234.42|3229.26|3229.26|3234.42|3234.42|3228.06|3228.06|0
1612857600000|2021-02-09 08:00:00|3234.4|3234.4|3240.82|3240.82|3243.59|3243.59|3231.65|3231.65|0
1612861200000|2021-02-09 09:00:00|3240.64|3240.64|3240.55|3240.55|3243.14|3243.14|3234.53|3234.53|0
1612864800000|2021-02-09 10:00:00|3240.63|3240.63|3246.19|3246.19|3246.53|3246.53|3239.6|3239.6|0
1612868400000|2021-02-09 11:00:00|3246.34|3246.34|3251.66|3251.66|3251.75|3251.75|3244.79|3244.79|0
1612872000000|2021-02-09 12:00:00|3251.83|3251.83|3251.33|3251.33|3253.37|3253.37|3249.48|3249.48|0
1612875600000|2021-02-09 13:00:00|3251.42|3251.42|3248.85|3248.85|3252.06|3252.06|3246.4|3246.4|0
1612879200000|2021-02-09 14:00:00|3249.11|3249.11|3247.73|3247.73|3252.61|3252.61|3247.64|3247.64|0
1612882800000|2021-02-09 15:00:00|3248.8|3248.8|3255.28|3255.28|3257.93|3257.93|3248.8|3248.8|0
1612886400000|2021-02-09 16:00:00|3255.44|3255.44|3258.75|3258.75|3259.49|3259.49|3254.52|3254.52|0
1612944000000|2021-02-10 08:00:00|3268.77|3268.77|3264.66|3264.66|3270.95|3270.95|3257.59|3257.59|0
1612947600000|2021-02-10 09:00:00|3264.48|3264.48|3267.48|3267.48|3271.51|3271.51|3260.05|3260.05|0
1612951200000|2021-02-10 10:00:00|3267.01|3267.01|3262.35|3262.35|3269.27|3269.27|3262.34|3262.34|0
1612954800000|2021-02-10 11:00:00|3262.19|3262.19|3253.27|3253.27|3262.91|3262.91|3252.86|3252.86|0
1612958400000|2021-02-10 12:00:00|3253.62|3253.62|3257.59|3257.59|3258.48|3258.48|3251.32|3251.32|0
1612962000000|2021-02-10 13:00:00|3257.5|3257.5|3258.04|3258.04|3264.18|3264.18|3253.95|3253.95|0
1612965600000|2021-02-10 14:00:00|3257.69|3257.69|3241.3|3241.3|3259.42|3259.42|3236.15|3236.15|0
1612969200000|2021-02-10 15:00:00|3241.75|3241.75|3234.64|3234.64|3243.25|3243.25|3219.07|3219.07|0
1612972800000|2021-02-10 16:00:00|3234.56|3234.56|3229.65|3229.65|3234.73|3234.73|3229.01|3229.01|0
1613030400000|2021-02-11 08:00:00|3207.3|3207.3|3217.07|3217.07|3217.76|3217.76|3205.13|3205.13|0
1613034000000|2021-02-11 09:00:00|3216.98|3216.98|3221.11|3221.11|3222.17|3222.17|3216.05|3216.05|0
1613037600000|2021-02-11 10:00:00|3220.95|3220.95|3219.97|3219.97|3223.26|3223.26|3214.07|3214.07|0
1613041200000|2021-02-11 11:00:00|3219.81|3219.81|3219.46|3219.46|3220.2|3220.2|3213.19|3213.19|0
1613044800000|2021-02-11 12:00:00|3219.72|3219.72|3224.71|3224.71|3225.41|3225.41|3215.46|3215.46|0
1613048400000|2021-02-11 13:00:00|3224.88|3224.88|3224.14|3224.14|3228.79|3228.79|3221.99|3221.99|0
1613052000000|2021-02-11 14:00:00|3224.03|3224.03|3218.03|3218.03|3225.08|3225.08|3217.5|3217.5|0
1613055600000|2021-02-11 15:00:00|3217.85|3217.85|3222.29|3222.29|3225.05|3225.05|3217.41|3217.41|0
1613059200000|2021-02-11 16:00:00|3222.47|3222.47|3224.16|3224.16|3225.98|3225.98|3222.17|3222.17|0
1613116800000|2021-02-12 08:00:00|3244.86|3244.86|3237.42|3237.42|3248.29|3248.29|3230.14|3230.14|0
1613120400000|2021-02-12 09:00:00|3237.69|3237.69|3240.46|3240.46|3243.44|3243.44|3237.42|3237.42|0
1613124000000|2021-02-12 10:00:00|3240.64|3240.64|3241.72|3241.72|3243.51|3243.51|3238.46|3238.46|0
1613127600000|2021-02-12 11:00:00|3241.56|3241.56|3240.51|3240.51|3245.48|3245.48|3239.1|3239.1|0
1613131200000|2021-02-12 12:00:00|3240.42|3240.42|3233.92|3233.92|3240.42|3240.42|3232.81|3232.81|0
1613134800000|2021-02-12 13:00:00|3234.1|3234.1|3235.9|3235.9|3235.9|3235.9|3231.35|3231.35|0
1613138400000|2021-02-12 14:00:00|3236.05|3236.05|3246.11|3246.11|3247.7|3247.7|3235.72|3235.72|0
1613142000000|2021-02-12 15:00:00|3246.55|3246.55|3239.13|3239.13|3249.75|3249.75|3238.88|3238.88|0
1613145600000|2021-02-12 16:00:00|3238.67|3238.67|3245.28|3245.28|3246.2|3246.2|3238.36|3238.36|0
1613376000000|2021-02-15 08:00:00|3253.45|3253.45|3267.62|3267.62|3268.24|3268.24|3247.25|3247.25|0
1613379600000|2021-02-15 09:00:00|3267.89|3267.89|3269.16|3269.16|3270.94|3270.94|3264.51|3264.51|0
1613383200000|2021-02-15 10:00:00|3269.69|3269.69|3267.85|3267.85|3275.18|3275.18|3267.32|3267.32|0
1613386800000|2021-02-15 11:00:00|3267.32|3267.32|3276.66|3276.66|3278.26|3278.26|3265.88|3265.88|0
1613390400000|2021-02-15 12:00:00|3277.01|3277.01|3272.67|3272.67|3277.65|3277.65|3272.51|3272.51|0
1613394000000|2021-02-15 13:00:00|3272.49|3272.49|3280.7|3280.7|3281.1|3281.1|3271.92|3271.92|0
1613397600000|2021-02-15 14:00:00|3280.52|3280.52|3280.49|3280.49|3284.82|3284.82|3279.63|3279.63|0
1613401200000|2021-02-15 15:00:00|3280.23|3280.23|3290.78|3290.78|3290.78|3290.78|3279.16|3279.16|0
1613404800000|2021-02-15 16:00:00|3290.52|3290.52|3292.23|3292.23|3293.37|3293.37|3287.81|3287.81|0
1613462400000|2021-02-16 08:00:00|3295.32|3295.32|3293.98|3293.98|3297.33|3297.33|3289.74|3289.74|0
1613466000000|2021-02-16 09:00:00|3294.52|3294.52|3291.46|3291.46|3297.23|3297.23|3291.46|3291.46|0
1613469600000|2021-02-16 10:00:00|3291.61|3291.61|3288.03|3288.03|3297.44|3297.44|3288.03|3288.03|0
1613473200000|2021-02-16 11:00:00|3288.21|3288.21|3284.39|3284.39|3291.14|3291.14|3282.98|3282.98|0
1613476800000|2021-02-16 12:00:00|3284.24|3284.24|3288.17|3288.17|3290.02|3290.02|3284.24|3284.24|0
1613480400000|2021-02-16 13:00:00|3287.91|3287.91|3290.26|3290.26|3291.51|3291.51|3284.81|3284.81|0
1613484000000|2021-02-16 14:00:00|3290.09|3290.09|3290.89|3290.89|3292.46|3292.46|3287.63|3287.63|0
1613487600000|2021-02-16 15:00:00|3291.43|3291.43|3296.5|3296.5|3298.25|3298.25|3288.72|3288.72|0
1613491200000|2021-02-16 16:00:00|3296.23|3296.23|3297.14|3297.14|3299.47|3299.47|3293.82|3293.82|0
1613548800000|2021-02-17 08:00:00|3290.67|3290.67|3283.68|3283.68|3290.84|3290.84|3283.23|3283.23|0
1613552400000|2021-02-17 09:00:00|3283.41|3283.41|3274.53|3274.53|3284.04|3284.04|3273.85|3273.85|0
1613556000000|2021-02-17 10:00:00|3274.62|3274.62|3271.64|3271.64|3276.85|3276.85|3270.79|3270.79|0
1613559600000|2021-02-17 11:00:00|3271.82|3271.82|3272.08|3272.08|3273.2|3273.2|3269.18|3269.18|0
1613563200000|2021-02-17 12:00:00|3271.92|3271.92|3273.61|3273.61|3273.72|3273.72|3270.47|3270.47|0
1613566800000|2021-02-17 13:00:00|3270.03|3270.03|3271.38|3271.38|3273.04|3273.04|3269.64|3269.64|0
1613570400000|2021-02-17 14:00:00|3270.95|3270.95|3260.7|3260.7|3272.52|3272.52|3259.11|3259.11|0
1613574000000|2021-02-17 15:00:00|3260.53|3260.53|3254.39|3254.39|3261.17|3261.17|3253.36|3253.36|0
1613577600000|2021-02-17 16:00:00|3254.22|3254.22|3248.31|3248.31|3254.22|3254.22|3242.42|3242.42|0
1613635200000|2021-02-18 08:00:00|3247.98|3247.98|3250.39|3250.39|3250.48|3250.48|3239.88|3239.88|0
1613638800000|2021-02-18 09:00:00|3250.08|3250.08|3241.33|3241.33|3252.37|3252.37|3238.91|3238.91|0
1613642400000|2021-02-18 10:00:00|3241.15|3241.15|3238.38|3238.38|3246|3246|3237.55|3237.55|0
1613646000000|2021-02-18 11:00:00|3238.11|3238.11|3239.34|3239.34|3241.13|3241.13|3235.47|3235.47|0
1613649600000|2021-02-18 12:00:00|3239.26|3239.26|3235.02|3235.02|3242.6|3242.6|3235.02|3235.02|0
1613653200000|2021-02-18 13:00:00|3234.84|3234.84|3223.88|3223.88|3234.94|3234.94|3221.02|3221.02|0
1613656800000|2021-02-18 14:00:00|3224.14|3224.14|3231.16|3231.16|3233.31|3233.31|3223.39|3223.39|0
1613660400000|2021-02-18 15:00:00|3230.98|3230.98|3221.67|3221.67|3230.98|3230.98|3217.51|3217.51|0
1613664000000|2021-02-18 16:00:00|3221.4|3221.4|3225.88|3225.88|3226.19|3226.19|3218.09|3218.09|0
1613721600000|2021-02-19 08:00:00|3224.44|3224.44|3227.27|3227.27|3231.04|3231.04|3219.94|3219.94|0
1613725200000|2021-02-19 09:00:00|3227.36|3227.36|3228.19|3228.19|3233.33|3233.33|3225.55|3225.55|0
1613728800000|2021-02-19 10:00:00|3227.57|3227.57|3243.3|3243.3|3243.3|3243.3|3226.35|3226.35|0
1613732400000|2021-02-19 11:00:00|3243.12|3243.12|3238.21|3238.21|3244.16|3244.16|3236.28|3236.28|0
1613736000000|2021-02-19 12:00:00|3238.39|3238.39|3238.75|3238.75|3241.77|3241.77|3238.3|3238.3|0
1613739600000|2021-02-19 13:00:00|3238.66|3238.66|3238.2|3238.2|3240.85|3240.85|3235.35|3235.35|0
1613743200000|2021-02-19 14:00:00|3238.35|3238.35|3230.48|3230.48|3241.01|3241.01|3229|3229|0
1613746800000|2021-02-19 15:00:00|3230.22|3230.22|3232.66|3232.66|3233.53|3233.53|3227.95|3227.95|0
1613750400000|2021-02-19 16:00:00|3232.5|3232.5|3230.66|3230.66|3233.46|3233.46|3229.14|3229.14|0
1613980800000|2021-02-22 08:00:00|3209.32|3209.32|3209.07|3209.07|3209.32|3209.32|3196.19|3196.19|0
1613984400000|2021-02-22 09:00:00|3208.8|3208.8|3209.1|3209.1|3213.93|3213.93|3205.56|3205.56|0
1613988000000|2021-02-22 10:00:00|3208.95|3208.95|3210.33|3210.33|3213.33|3213.33|3208.84|3208.84|0
1613991600000|2021-02-22 11:00:00|3210.15|3210.15|3217.51|3217.51|3218.17|3218.17|3210.15|3210.15|0
1613995200000|2021-02-22 12:00:00|3217.15|3217.15|3214.25|3214.25|3219.03|3219.03|3213.43|3213.43|0
1613998800000|2021-02-22 13:00:00|3213.73|3213.73|3215.99|3215.99|3219.18|3219.18|3213.56|3213.56|0
1614002400000|2021-02-22 14:00:00|3216.26|3216.26|3213.46|3213.46|3218.17|3218.17|3211.83|3211.83|0
1614006000000|2021-02-22 15:00:00|3213.73|3213.73|3212.26|3212.26|3217.46|3217.46|3211.9|3211.9|0
1614009600000|2021-02-22 16:00:00|3212.09|3212.09|3207.3|3207.3|3212.09|3212.09|3206.88|3206.88|0
1614067200000|2021-02-23 08:00:00|3238.57|3238.57|3219.72|3219.72|3238.97|3238.97|3219.72|3219.72|0
1614070800000|2021-02-23 09:00:00|3219.57|3219.57|3207.14|3207.14|3219.57|3219.57|3206.18|3206.18|0
1614074400000|2021-02-23 10:00:00|3207.49|3207.49|3208.91|3208.91|3208.91|3208.91|3196.26|3196.26|0
1614078000000|2021-02-23 11:00:00|3208.74|3208.74|3216.34|3216.34|3220.35|3220.35|3208.56|3208.56|0
1614081600000|2021-02-23 12:00:00|3216.61|3216.61|3217.08|3217.08|3219.77|3219.77|3213.32|3213.32|0
1614085200000|2021-02-23 13:00:00|3217.17|3217.17|3215.91|3215.91|3220.39|3220.39|3212.65|3212.65|0
1614088800000|2021-02-23 14:00:00|3215.6|3215.6|3218.02|3218.02|3219.8|3219.8|3211.68|3211.68|0
1614092400000|2021-02-23 15:00:00|3218.49|3218.49|3222.25|3222.25|3225.46|3225.46|3214.61|3214.61|0
1614096000000|2021-02-23 16:00:00|3222.17|3222.17|3222.99|3222.99|3226.68|3226.68|3221.21|3221.21|0
1614153600000|2021-02-24 08:00:00|3225.82|3225.82|3221.83|3221.83|3225.82|3225.82|3219.27|3219.27|0
1614157200000|2021-02-24 09:00:00|3222.37|3222.37|3238.91|3238.91|3240.63|3240.63|3222.37|3222.37|0
1614160800000|2021-02-24 10:00:00|3239.18|3239.18|3236.56|3236.56|3245.04|3245.04|3236.56|3236.56|0
1614164400000|2021-02-24 11:00:00|3236.29|3236.29|3242.03|3242.03|3243.31|3243.31|3235.04|3235.04|0
1614168000000|2021-02-24 12:00:00|3242.19|3242.19|3239.73|3239.73|3243.55|3243.55|3235.38|3235.38|0
1614171600000|2021-02-24 13:00:00|3240.16|3240.16|3239.68|3239.68|3244.44|3244.44|3237.99|3237.99|0
1614175200000|2021-02-24 14:00:00|3239.14|3239.14|3238.63|3238.63|3245.39|3245.39|3237.07|3237.07|0
1614178800000|2021-02-24 15:00:00|3238.36|3238.36|3241.27|3241.27|3245.14|3245.14|3237.86|3237.86|0
1614182400000|2021-02-24 16:00:00|3241.43|3241.43|3252.06|3252.06|3253.37|3253.37|3241.27|3241.27|0
1614240000000|2021-02-25 08:00:00|3242.99|3242.99|3231.97|3231.97|3243.48|3243.48|3228.81|3228.81|0
1614243600000|2021-02-25 09:00:00|3231.66|3231.66|3240.12|3240.12|3240.12|3240.12|3229.37|3229.37|0
1614247200000|2021-02-25 10:00:00|3240.28|3240.28|3246.45|3246.45|3247.12|3247.12|3238.73|3238.73|0
1614250800000|2021-02-25 11:00:00|3246.29|3246.29|3245|3245|3247.21|3247.21|3244.19|3244.19|0
1614254400000|2021-02-25 12:00:00|3244.83|3244.83|3242.62|3242.62|3245.16|3245.16|3242.52|3242.52|0
1614258000000|2021-02-25 13:00:00|3242.79|3242.79|3247.9|3247.9|3250.72|3250.72|3242.01|3242.01|0
1614261600000|2021-02-25 14:00:00|3248.07|3248.07|3248.4|3248.4|3249.58|3249.58|3243.77|3243.77|0
1614265200000|2021-02-25 15:00:00|3248.13|3248.13|3254.1|3254.1|3254.85|3254.85|3245.36|3245.36|0
1614268800000|2021-02-25 16:00:00|3254.26|3254.26|3257.37|3257.37|3258.53|3258.53|3252.89|3252.89|0
1614326400000|2021-02-26 08:00:00|3238.42|3238.42|3254.76|3254.76|3257.39|3257.39|3236.12|3236.12|0
1614330000000|2021-02-26 09:00:00|3253.96|3253.96|3252.9|3252.9|3258|3258|3250.23|3250.23|0
1614333600000|2021-02-26 10:00:00|3253.05|3253.05|3243.98|3243.98|3253.43|3253.43|3243.98|3243.98|0
1614337200000|2021-02-26 11:00:00|3243.63|3243.63|3237.07|3237.07|3245.41|3245.41|3234.68|3234.68|0
1614340800000|2021-02-26 12:00:00|3236.89|3236.89|3234.95|3234.95|3244.55|3244.55|3234.95|3234.95|0
1614344400000|2021-02-26 13:00:00|3234.69|3234.69|3242.24|3242.24|3242.46|3242.46|3233.75|3233.75|0
1614348000000|2021-02-26 14:00:00|3242.5|3242.5|3245.62|3245.62|3249.75|3249.75|3242.35|3242.35|0
1614351600000|2021-02-26 15:00:00|3245.08|3245.08|3249.44|3249.44|3250.37|3250.37|3234.64|3234.64|0
1614355200000|2021-02-26 16:00:00|3248.36|3248.36|3241.55|3241.55|3251.57|3251.57|3241.03|3241.03|0
1614585600000|2021-03-01 08:00:00|3267.53|3267.53|3271.86|3271.86|3272.1|3272.1|3262.73|3262.73|0
1614589200000|2021-03-01 09:00:00|3272.02|3272.02|3276.91|3276.91|3279.92|3279.92|3272.02|3272.02|0
1614592800000|2021-03-01 10:00:00|3277.18|3277.18|3281.15|3281.15|3283.81|3283.81|3277.04|3277.04|0
1614596400000|2021-03-01 11:00:00|3281.42|3281.42|3268.54|3268.54|3281.78|3281.78|3268.15|3268.15|0
1614600000000|2021-03-01 12:00:00|3269.07|3269.07|3284.11|3284.11|3284.11|3284.11|3269.07|3269.07|0
1614603600000|2021-03-01 13:00:00|3284.27|3284.27|3283.16|3283.16|3285.26|3285.26|3280.55|3280.55|0
1614607200000|2021-03-01 14:00:00|3283.32|3283.32|3276.5|3276.5|3283.82|3283.82|3274.32|3274.32|0
1614610800000|2021-03-01 15:00:00|3276.85|3276.85|3281.04|3281.04|3286.73|3286.73|3276.85|3276.85|0
1614614400000|2021-03-01 16:00:00|3281.19|3281.19|3279.59|3279.59|3283.08|3283.08|3278.94|3278.94|0
1614672000000|2021-03-02 08:00:00|3291.54|3291.54|3296.69|3296.69|3299.96|3299.96|3289.37|3289.37|0
1614675600000|2021-03-02 09:00:00|3296.95|3296.95|3321.09|3321.09|3321.09|3321.09|3292.96|3292.96|0
1614679200000|2021-03-02 10:00:00|3321.26|3321.26|3319.68|3319.68|3328.97|3328.97|3319.68|3319.68|0
1614682800000|2021-03-02 11:00:00|3319.76|3319.76|3319.26|3319.26|3325.31|3325.31|3318.98|3318.98|0
1614686400000|2021-03-02 12:00:00|3318.91|3318.91|3327.41|3327.41|3327.72|3327.72|3317.23|3317.23|0
1614690000000|2021-03-02 13:00:00|3327.32|3327.32|3322.18|3322.18|3327.32|3327.32|3318.02|3318.02|0
1614693600000|2021-03-02 14:00:00|3322.34|3322.34|3326.65|3326.65|3327|3327|3319.96|3319.96|0
1614697200000|2021-03-02 15:00:00|3326.34|3326.34|3329.28|3329.28|3333.39|3333.39|3322.02|3322.02|0
1614700800000|2021-03-02 16:00:00|3328.97|3328.97|3322.93|3322.93|3328.97|3328.97|3321.15|3321.15|0
1614758400000|2021-03-03 08:00:00|3285.43|3285.43|3277.39|3277.39|3292.76|3292.76|3268.54|3268.54|0
1614762000000|2021-03-03 09:00:00|3277.54|3277.54|3272.49|3272.49|3280.07|3280.07|3263.47|3263.47|0
1614765600000|2021-03-03 10:00:00|3272.33|3272.33|3279.88|3279.88|3279.88|3279.88|3268.94|3268.94|0
1614769200000|2021-03-03 11:00:00|3280.2|3280.2|3274.64|3274.64|3282.93|3282.93|3273.89|3273.89|0
1614772800000|2021-03-03 12:00:00|3274.56|3274.56|3274.21|3274.21|3275.69|3275.69|3270.73|3270.73|0
1614776400000|2021-03-03 13:00:00|3274.37|3274.37|3267.28|3267.28|3277.45|3277.45|3264.36|3264.36|0
1614780000000|2021-03-03 14:00:00|3267.1|3267.1|3263.72|3263.72|3273.93|3273.93|3263.06|3263.06|0
1614783600000|2021-03-03 15:00:00|3263.18|3263.18|3269.68|3269.68|3273.07|3273.07|3263.02|3263.02|0
1614787200000|2021-03-03 16:00:00|3270.21|3270.21|3269.13|3269.13|3270.21|3270.21|3265.04|3265.04|0
1614844800000|2021-03-04 08:00:00|3278.09|3278.09|3264.41|3264.41|3279.18|3279.18|3250.15|3250.15|0
1614848400000|2021-03-04 09:00:00|3264.75|3264.75|3265.4|3265.4|3271.09|3271.09|3261.05|3261.05|0
1614852000000|2021-03-04 10:00:00|3265.71|3265.71|3249.63|3249.63|3268.39|3268.39|3241.11|3241.11|0
1614855600000|2021-03-04 11:00:00|3249.45|3249.45|3252.88|3252.88|3258.53|3258.53|3248.83|3248.83|0
1614859200000|2021-03-04 12:00:00|3253.95|3253.95|3266.4|3266.4|3266.4|3266.4|3245.5|3245.5|0
1614862800000|2021-03-04 13:00:00|3266.75|3266.75|3266.06|3266.06|3275.22|3275.22|3262.6|3262.6|0
1614866400000|2021-03-04 14:00:00|3266.24|3266.24|3253.6|3253.6|3266.74|3266.74|3247.97|3247.97|0
1614870000000|2021-03-04 15:00:00|3253.33|3253.33|3255.72|3255.72|3258.03|3258.03|3248.27|3248.27|0
1614873600000|2021-03-04 16:00:00|3255.63|3255.63|3253.52|3253.52|3257.24|3257.24|3253.52|3253.52|0
1614931200000|2021-03-05 08:00:00|3243.57|3243.57|3229.54|3229.54|3245.42|3245.42|3227.85|3227.85|0
1614934800000|2021-03-05 09:00:00|3229.27|3229.27|3226.98|3226.98|3232.87|3232.87|3224.21|3224.21|0
1614938400000|2021-03-05 10:00:00|3227.32|3227.32|3232.65|3232.65|3238.2|3238.2|3227.06|3227.06|0
1614942000000|2021-03-05 11:00:00|3232.38|3232.38|3232.75|3232.75|3234.42|3234.42|3230.09|3230.09|0
1614945600000|2021-03-05 12:00:00|3232.44|3232.44|3235.39|3235.39|3236.23|3236.23|3231.43|3231.43|0
1614949200000|2021-03-05 13:00:00|3235.24|3235.24|3230.24|3230.24|3235.61|3235.61|3225.63|3225.63|0
1614952800000|2021-03-05 14:00:00|3230.51|3230.51|3225.91|3225.91|3233.51|3233.51|3225.15|3225.15|0
1614956400000|2021-03-05 15:00:00|3225.65|3225.65|3222.59|3222.59|3227.35|3227.35|3217.1|3217.1|0
1614960000000|2021-03-05 16:00:00|3222.32|3222.32|3218.47|3218.47|3222.41|3222.41|3216.35|3216.35|0
1615190400000|2021-03-08 08:00:00|3229.53|3229.53|3224.21|3224.21|3234.33|3234.33|3221.99|3221.99|0
1615194000000|2021-03-08 09:00:00|3223.86|3223.86|3190.23|3190.23|3224.47|3224.47|3187.04|3187.04|0
1615197600000|2021-03-08 10:00:00|3189.69|3189.69|3191.8|3191.8|3198.9|3198.9|3186.86|3186.86|0
1615201200000|2021-03-08 11:00:00|3191.65|3191.65|3202.28|3202.28|3202.28|3202.28|3182.9|3182.9|0
1615204800000|2021-03-08 12:00:00|3202.36|3202.36|3191.16|3191.16|3203.17|3203.17|3190.63|3190.63|0
1615208400000|2021-03-08 13:00:00|3190.99|3190.99|3190.87|3190.87|3193.68|3193.68|3186.75|3186.75|0
1615212000000|2021-03-08 14:00:00|3191.14|3191.14|3197.63|3197.63|3203.8|3203.8|3189.35|3189.35|0
1615215600000|2021-03-08 15:00:00|3197.8|3197.8|3209.59|3209.59|3211.32|3211.32|3196.43|3196.43|0
1615219200000|2021-03-08 16:00:00|3209.41|3209.41|3212.19|3212.19|3213.76|3213.76|3208.57|3208.57|0
1615276800000|2021-03-09 08:00:00|3204.43|3204.43|3206.51|3206.51|3209.69|3209.69|3197.27|3197.27|0
1615280400000|2021-03-09 09:00:00|3206.24|3206.24|3208.85|3208.85|3213.42|3213.42|3204.5|3204.5|0
1615284000000|2021-03-09 10:00:00|3208.76|3208.76|3229.2|3229.2|3229.37|3229.37|3208.5|3208.5|0
1615287600000|2021-03-09 11:00:00|3229.28|3229.28|3227.77|3227.77|3235.7|3235.7|3227.06|3227.06|0
1615291200000|2021-03-09 12:00:00|3227.94|3227.94|3216.35|3216.35|3229.17|3229.17|3215.99|3215.99|0
1615294800000|2021-03-09 13:00:00|3216.17|3216.17|3204.02|3204.02|3216.65|3216.65|3199.75|3199.75|0
1615298400000|2021-03-09 14:00:00|3204.11|3204.11|3210.32|3210.32|3212.99|3212.99|3201.23|3201.23|0
1615302000000|2021-03-09 15:00:00|3210.5|3210.5|3213.23|3213.23|3214.27|3214.27|3203.62|3203.62|0
1615305600000|2021-03-09 16:00:00|3213.5|3213.5|3212.38|3212.38|3215.38|3215.38|3211.37|3211.37|0
1615363200000|2021-03-10 08:00:00|3188.33|3188.33|3194.15|3194.15|3195.23|3195.23|3186.91|3186.91|0
1615366800000|2021-03-10 09:00:00|3194.42|3194.42|3183.11|3183.11|3200.83|3200.83|3183.11|3183.11|0
1615370400000|2021-03-10 10:00:00|3182.93|3182.93|3191.1|3191.1|3191.52|3191.52|3180.19|3180.19|0
1615374000000|2021-03-10 11:00:00|3190.84|3190.84|3177.43|3177.43|3191.63|3191.63|3176.89|3176.89|0
1615377600000|2021-03-10 12:00:00|3177.59|3177.59|3177.67|3177.67|3180.9|3180.9|3175|3175|0
1615381200000|2021-03-10 13:00:00|3177.4|3177.4|3173.13|3173.13|3180.14|3180.14|3172.2|3172.2|0
1615384800000|2021-03-10 14:00:00|3173.21|3173.21|3179.91|3179.91|3185.22|3185.22|3172.2|3172.2|0
1615388400000|2021-03-10 15:00:00|3180.06|3180.06|3180.81|3180.81|3185.37|3185.37|3177.07|3177.07|0
1615392000000|2021-03-10 16:00:00|3181.08|3181.08|3181.58|3181.58|3182.93|3182.93|3180.28|3180.28|0
1615449600000|2021-03-11 08:00:00|3180.33|3180.33|3188.78|3188.78|3192.09|3192.09|3179.62|3179.62|0
1615453200000|2021-03-11 09:00:00|3188.94|3188.94|3190.56|3190.56|3195.05|3195.05|3185.68|3185.68|0
1615456800000|2021-03-11 10:00:00|3190.48|3190.48|3187.72|3187.72|3191.28|3191.28|3185.39|3185.39|0
1615460400000|2021-03-11 11:00:00|3187.45|3187.45|3191.13|3191.13|3197.45|3197.45|3187.45|3187.45|0
1615464000000|2021-03-11 12:00:00|3190.98|3190.98|3197.23|3197.23|3198.03|3198.03|3189.98|3189.98|0
1615467600000|2021-03-11 13:00:00|3197.32|3197.32|3187.6|3187.6|3198.91|3198.91|3187.33|3187.33|0
1615471200000|2021-03-11 14:00:00|3187.87|3187.87|3193.24|3193.24|3193.9|3193.9|3187.47|3187.47|0
1615474800000|2021-03-11 15:00:00|3193.68|3193.68|3189.05|3189.05|3194.21|3194.21|3185.84|3185.84|0
1615478400000|2021-03-11 16:00:00|3189.13|3189.13|3184.4|3184.4|3189.4|3189.4|3182.15|3182.15|0
1615536000000|2021-03-12 08:00:00|3168.87|3168.87|3167.15|3167.15|3173.32|3173.32|3165.86|3165.86|0
1615539600000|2021-03-12 09:00:00|3167.6|3167.6|3170.81|3170.81|3171.76|3171.76|3166.4|3166.4|0
1615543200000|2021-03-12 10:00:00|3170.55|3170.55|3167.42|3167.42|3172.94|3172.94|3166.94|3166.94|0
1615546800000|2021-03-12 11:00:00|3167.15|3167.15|3166.66|3166.66|3167.69|3167.69|3163.71|3163.71|0
1615550400000|2021-03-12 12:00:00|3166.5|3166.5|3176.24|3176.24|3176.4|3176.4|3166.33|3166.33|0
1615554000000|2021-03-12 13:00:00|3176.42|3176.42|3178.7|3178.7|3180.37|3180.37|3176.13|3176.13|0
1615557600000|2021-03-12 14:00:00|3179.01|3179.01|3183.22|3183.22|3184.54|3184.54|3177.17|3177.17|0
1615561200000|2021-03-12 15:00:00|3183.48|3183.48|3179.89|3179.89|3184.58|3184.58|3176.4|3176.4|0
1615564800000|2021-03-12 16:00:00|3179.98|3179.98|3176.21|3176.21|3180.94|3180.94|3176.18|3176.18|0
1615795200000|2021-03-15 08:00:00|3177.31|3177.31|3178.69|3178.69|3184.25|3184.25|3176.83|3176.83|0
1615798800000|2021-03-15 09:00:00|3178.84|3178.84|3182.33|3182.33|3185.6|3185.6|3178.3|3178.3|0
1615802400000|2021-03-15 10:00:00|3182.64|3182.64|3187.03|3187.03|3190.79|3190.79|3181.85|3181.85|0
1615806000000|2021-03-15 11:00:00|3186.94|3186.94|3179.78|3179.78|3187.31|3187.31|3177.85|3177.85|0
1615809600000|2021-03-15 12:00:00|3180.13|3180.13|3170.29|3170.29|3180.29|3180.29|3169.58|3169.58|0
1615813200000|2021-03-15 13:00:00|3170.02|3170.02|3156.67|3156.67|3170.41|3170.41|3156.5|3156.5|0
1615816800000|2021-03-15 14:00:00|3156.32|3156.32|3149.94|3149.94|3156.47|3156.47|3146.93|3146.93|0
1615820400000|2021-03-15 15:00:00|3150.47|3150.47|3146.3|3146.3|3152.61|3152.61|3145.98|3145.98|0
1615824000000|2021-03-15 16:00:00|3146.22|3146.22|3151.57|3151.57|3151.83|3151.83|3145.89|3145.89|0
1615881600000|2021-03-16 08:00:00|3137.82|3137.82|3151.52|3151.52|3153.87|3153.87|3137.82|3137.82|0
1615885200000|2021-03-16 09:00:00|3151.69|3151.69|3152.01|3152.01|3158.17|3158.17|3150.78|3150.78|0
1615888800000|2021-03-16 10:00:00|3151.86|3151.86|3162.84|3162.84|3167.4|3167.4|3151.47|3151.47|0
1615892400000|2021-03-16 11:00:00|3163.37|3163.37|3171.92|3171.92|3172.59|3172.59|3160.38|3160.38|0
1615896000000|2021-03-16 12:00:00|3172.23|3172.23|3172.81|3172.81|3172.81|3172.81|3168.17|3168.17|0
1615899600000|2021-03-16 13:00:00|3172.96|3172.96|3176.85|3176.85|3180.97|3180.97|3171.72|3171.72|0
1615903200000|2021-03-16 14:00:00|3176.53|3176.53|3179.13|3179.13|3180.53|3180.53|3173.71|3173.71|0
1615906800000|2021-03-16 15:00:00|3179.39|3179.39|3178.93|3178.93|3181.12|3181.12|3176.49|3176.49|0
1615910400000|2021-03-16 16:00:00|3178.76|3178.76|3179.89|3179.89|3180.8|3180.8|3175.9|3175.9|0
1615968000000|2021-03-17 08:00:00|3175.22|3175.22|3176.07|3176.07|3176.31|3176.31|3167.66|3167.66|0
1615971600000|2021-03-17 09:00:00|3176.25|3176.25|3179.93|3179.93|3180.99|3180.99|3174.13|3174.13|0
1615975200000|2021-03-17 10:00:00|3179.75|3179.75|3177.54|3177.54|3183.7|3183.7|3174.79|3174.79|0
1615978800000|2021-03-17 11:00:00|3177.38|3177.38|3175.76|3175.76|3181.45|3181.45|3174.81|3174.81|0
1615982400000|2021-03-17 12:00:00|3176.45|3176.45|3179.78|3179.78|3181.8|3181.8|3176.08|3176.08|0
1615986000000|2021-03-17 13:00:00|3179.86|3179.86|3172.14|3172.14|3180.15|3180.15|3171.08|3171.08|0
1615989600000|2021-03-17 14:00:00|3172.67|3172.67|3173.93|3173.93|3174.78|3174.78|3169.49|3169.49|0
1615993200000|2021-03-17 15:00:00|3174.1|3174.1|3178.78|3178.78|3179.56|3179.56|3173.92|3173.92|0
1615996800000|2021-03-17 16:00:00|3178.87|3178.87|3174.97|3174.97|3179.9|3179.9|3173.86|3173.86|0
1616054400000|2021-03-18 08:00:00|3163.55|3163.55|3171.37|3171.37|3171.37|3171.37|3161.02|3161.02|0
1616058000000|2021-03-18 09:00:00|3171.55|3171.55|3164.3|3164.3|3175.65|3175.65|3164.12|3164.12|0
1616061600000|2021-03-18 10:00:00|3164.39|3164.39|3164.35|3164.35|3170.69|3170.69|3161.47|3161.47|0
1616065200000|2021-03-18 11:00:00|3164.19|3164.19|3162.78|3162.78|3164.84|3164.84|3158.91|3158.91|0
1616068800000|2021-03-18 12:00:00|3162.96|3162.96|3163.7|3163.7|3163.95|3163.95|3159.15|3159.15|0
1616072400000|2021-03-18 13:00:00|3163.86|3163.86|3171.9|3171.9|3171.9|3171.9|3162.55|3162.55|0
1616076000000|2021-03-18 14:00:00|3171.81|3171.81|3171.19|3171.19|3175.08|3175.08|3168.36|3168.36|0
1616079600000|2021-03-18 15:00:00|3171.36|3171.36|3170.08|3170.08|3172.88|3172.88|3168.9|3168.9|0
1616083200000|2021-03-18 16:00:00|3170.23|3170.23|3169.22|3169.22|3170.45|3170.45|3167.32|3167.32|0
1616140800000|2021-03-19 08:00:00|3158.23|3158.23|3175.86|3175.86|3176.03|3176.03|3156.48|3156.48|0
1616144400000|2021-03-19 09:00:00|3175.4|3175.4|3179.17|3179.17|3181.97|3181.97|3172.52|3172.52|0
1616148000000|2021-03-19 10:00:00|3178.86|3178.86|3189.06|3189.06|3189.12|3189.12|3170.71|3170.71|0
1616151600000|2021-03-19 11:00:00|3188.53|3188.53|3184.45|3184.45|3188.64|3188.64|3182.9|3182.9|0
1616155200000|2021-03-19 12:00:00|3184.61|3184.61|3185.53|3185.53|3186.23|3186.23|3178.63|3178.63|0
1616158800000|2021-03-19 13:00:00|3185.26|3185.26|3168.62|3168.62|3186.16|3186.16|3167.08|3167.08|0
1616162400000|2021-03-19 14:00:00|3168.79|3168.79|3180.3|3180.3|3182.09|3182.09|3166.32|3166.32|0
1616166000000|2021-03-19 15:00:00|3180.39|3180.39|3179.19|3179.19|3180.85|3180.85|3174.22|3174.22|0
1616169600000|2021-03-19 16:00:00|3179.46|3179.46|3177.59|3177.59|3183.02|3183.02|3176.87|3176.87|0
1616594400000|2021-03-24 14:00:00|3169.59|3169.59|3163.57|3163.57|3171.94|3171.94|3162.53|3162.53|0
1616598000000|2021-03-24 15:00:00|3163.03|3163.03|3167.63|3167.63|3168.05|3168.05|3158.07|3158.07|0
1616601600000|2021-03-24 16:00:00|3167.79|3167.79|3157.88|3157.88|3168.37|3168.37|3157.51|3157.51|0
1616659200000|2021-03-25 08:00:00|3156.3|3156.3|3169.65|3169.65|3171.18|3171.18|3155.94|3155.94|0
1616662800000|2021-03-25 09:00:00|3169.48|3169.48|3165.04|3165.04|3170.49|3170.49|3162.96|3162.96|0
1616666400000|2021-03-25 10:00:00|3165.39|3165.39|3169.69|3169.69|3169.69|3169.69|3161.83|3161.83|0
1616670000000|2021-03-25 11:00:00|3169.53|3169.53|3150.39|3150.39|3170.66|3170.66|3150.12|3150.12|0
1616673600000|2021-03-25 12:00:00|3150.48|3150.48|3147.14|3147.14|3151.8|3151.8|3141.73|3141.73|0
1616677200000|2021-03-25 13:00:00|3147.31|3147.31|3138.74|3138.74|3147.31|3147.31|3135.29|3135.29|0
1616680800000|2021-03-25 14:00:00|3138.58|3138.58|3141.2|3141.2|3142.12|3142.12|3138.29|3138.29|0
1616684400000|2021-03-25 15:00:00|3141.35|3141.35|3155.29|3155.29|3156.12|3156.12|3140.56|3140.56|0
1616688000000|2021-03-25 16:00:00|3155.13|3155.13|3154.11|3154.11|3155.67|3155.67|3152.77|3152.77|0
1616745600000|2021-03-26 08:00:00|3167.73|3167.73|3172.65|3172.65|3173.84|3173.84|3165.89|3165.89|0
1616749200000|2021-03-26 09:00:00|3172.3|3172.3|3173.68|3173.68|3176.68|3176.68|3170.2|3170.2|0
1616752800000|2021-03-26 10:00:00|3173.5|3173.5|3182.8|3182.8|3182.98|3182.98|3171.68|3171.68|0
1616756400000|2021-03-26 11:00:00|3182.63|3182.63|3181.44|3181.44|3183.3|3183.3|3178.22|3178.22|0
1616760000000|2021-03-26 12:00:00|3181.36|3181.36|3178.56|3178.56|3182.08|3182.08|3175.02|3175.02|0
1616763600000|2021-03-26 13:00:00|3178.74|3178.74|3181.05|3181.05|3183.04|3183.04|3177.06|3177.06|0
1616767200000|2021-03-26 14:00:00|3180.9|3180.9|3185.17|3185.17|3186.19|3186.19|3179.87|3179.87|0
1616770800000|2021-03-26 15:00:00|3185.26|3185.26|3187.07|3187.07|3188.26|3188.26|3184.12|3184.12|0
1616774400000|2021-03-26 16:00:00|3186.8|3186.8|3192.08|3192.08|3192.37|3192.37|3185.98|3185.98|0
1617001200000|2021-03-29 07:00:00|3173.24|3173.24|3180.19|3180.19|3186.28|3186.28|3170.74|3170.74|0
1617004800000|2021-03-29 08:00:00|3180.54|3180.54|3178.28|3178.28|3180.54|3180.54|3169.12|3169.12|0
1617008400000|2021-03-29 09:00:00|3178.81|3178.81|3183.66|3183.66|3187.88|3187.88|3178.64|3178.64|0
1617012000000|2021-03-29 10:00:00|3183.82|3183.82|3176.52|3176.52|3185.03|3185.03|3176.52|3176.52|0
1617015600000|2021-03-29 11:00:00|3176.43|3176.43|3159.79|3159.79|3176.62|3176.62|3159.79|3159.79|0
1617019200000|2021-03-29 12:00:00|3159.52|3159.52|3155.35|3155.35|3159.52|3159.52|3152.79|3152.79|0
1617022800000|2021-03-29 13:00:00|3155.03|3155.03|3162.47|3162.47|3163.79|3163.79|3153.6|3153.6|0
1617026400000|2021-03-29 14:00:00|3162.63|3162.63|3158.12|3158.12|3164.38|3164.38|3157.71|3157.71|0
1617030000000|2021-03-29 15:00:00|3158.66|3158.66|3161.07|3161.07|3161.75|3161.75|3158.66|3158.66|0
1617087600000|2021-03-30 07:00:00|3182.16|3182.16|3191.37|3191.37|3194.42|3194.42|3182.16|3182.16|0
1617091200000|2021-03-30 08:00:00|3191.21|3191.21|3185.85|3185.85|3192.08|3192.08|3184.58|3184.58|0
1617094800000|2021-03-30 09:00:00|3186.12|3186.12|3191.79|3191.79|3192.6|3192.6|3184.32|3184.32|0
1617098400000|2021-03-30 10:00:00|3192.14|3192.14|3192.99|3192.99|3198.08|3198.08|3190.7|3190.7|0
1617102000000|2021-03-30 11:00:00|3193.16|3193.16|3192.45|3192.45|3194.02|3194.02|3190.91|3190.91|0
1617105600000|2021-03-30 12:00:00|3192.36|3192.36|3198.32|3198.32|3198.32|3198.32|3191.19|3191.19|0
1617109200000|2021-03-30 13:00:00|3197.97|3197.97|3199.55|3199.55|3203.27|3203.27|3197.4|3197.4|0
1617112800000|2021-03-30 14:00:00|3199.64|3199.64|3193.99|3193.99|3202.45|3202.45|3193.72|3193.72|0
1617116400000|2021-03-30 15:00:00|3193.83|3193.83|3194.37|3194.37|3196.91|3196.91|3193.78|3193.78|0
1617174000000|2021-03-31 07:00:00|3204.9|3204.9|3213.22|3213.22|3214.93|3214.93|3204.01|3204.01|0
1617177600000|2021-03-31 08:00:00|3213.07|3213.07|3210.73|3210.73|3218.18|3218.18|3206.14|3206.14|0
1617181200000|2021-03-31 09:00:00|3210.88|3210.88|3219.41|3219.41|3220.84|3220.84|3210.73|3210.73|0
1617184800000|2021-03-31 10:00:00|3219.1|3219.1|3230.69|3230.69|3235.73|3235.73|3219.1|3219.1|0
1617188400000|2021-03-31 11:00:00|3230.86|3230.86|3228.91|3228.91|3231.72|3231.72|3226.33|3226.33|0
1617192000000|2021-03-31 12:00:00|3229.09|3229.09|3228.58|3228.58|3230.4|3230.4|3226.44|3226.44|0
1617195600000|2021-03-31 13:00:00|3228.32|3228.32|3229.4|3229.4|3229.93|3229.93|3220.96|3220.96|0
1617199200000|2021-03-31 14:00:00|3229.22|3229.22|3225.61|3225.61|3229.78|3229.78|3221.93|3221.93|0
1617202800000|2021-03-31 15:00:00|3225.35|3225.35|3235.33|3235.33|3237.2|3237.2|3224.38|3224.38|0
1617260400000|2021-04-01 07:00:00|3227.87|3227.87|3232.18|3232.18|3235.89|3235.89|3225.33|3225.33|0
1617264000000|2021-04-01 08:00:00|3232.71|3232.71|3232.48|3232.48|3233.24|3233.24|3227.58|3227.58|0
1617267600000|2021-04-01 09:00:00|3232.3|3232.3|3240.4|3240.4|3241.49|3241.49|3230.8|3230.8|0
1617271200000|2021-04-01 10:00:00|3240.13|3240.13|3233.83|3233.83|3241.63|3241.63|3233.39|3233.39|0
1617274800000|2021-04-01 11:00:00|3233.66|3233.66|3226.93|3226.93|3233.75|3233.75|3226.74|3226.74|0
1617278400000|2021-04-01 12:00:00|3227.2|3227.2|3222.49|3222.49|3229.15|3229.15|3222.16|3222.16|0
1617282000000|2021-04-01 13:00:00|3222.64|3222.64|3203.29|3203.29|3226.4|3226.4|3203.29|3203.29|0
1617285600000|2021-04-01 14:00:00|3204.1|3204.1|3209.49|3209.49|3216.57|3216.57|3203.29|3203.29|0
1617289200000|2021-04-01 15:00:00|3209.42|3209.42|3211.23|3211.23|3212.89|3212.89|3208.27|3208.27|0
1617696000000|2021-04-06 08:00:00|3252.48|3252.48|3242.5|3242.5|3252.82|3252.82|3241.43|3241.43|0
1617699600000|2021-04-06 09:00:00|3242.77|3242.77|3239.38|3239.38|3242.77|3242.77|3235.73|3235.73|0
1617703200000|2021-04-06 10:00:00|3239.29|3239.29|3237.44|3237.44|3241.23|3241.23|3236.59|3236.59|0
1617706800000|2021-04-06 11:00:00|3237.59|3237.59|3237.23|3237.23|3239.28|3239.28|3236.77|3236.77|0
1617710400000|2021-04-06 12:00:00|3237.5|3237.5|3237.78|3237.78|3239.06|3239.06|3235.2|3235.2|0
1617714000000|2021-04-06 13:00:00|3238.05|3238.05|3237.97|3237.97|3241.57|3241.57|3236.37|3236.37|0
1617717600000|2021-04-06 14:00:00|3237.8|3237.8|3242.73|3242.73|3244.39|3244.39|3236.07|3236.07|0
1617721200000|2021-04-06 15:00:00|3242.82|3242.82|3242.46|3242.46|3243.13|3243.13|3239.98|3239.98|0
1617782400000|2021-04-07 08:00:00|3260.96|3260.96|3254.13|3254.13|3260.96|3260.96|3249.54|3249.54|0
1617786000000|2021-04-07 09:00:00|3254.28|3254.28|3254.46|3254.46|3260|3260|3251.8|3251.8|0
1617789600000|2021-04-07 10:00:00|3254.19|3254.19|3252.43|3252.43|3254.78|3254.78|3249.41|3249.41|0
1617793200000|2021-04-07 11:00:00|3252.6|3252.6|3253.22|3253.22|3257.68|3257.68|3252.6|3252.6|0
1617796800000|2021-04-07 12:00:00|3252.86|3252.86|3259.62|3259.62|3260.45|3260.45|3252.69|3252.69|0
1617800400000|2021-04-07 13:00:00|3259.79|3259.79|3260.65|3260.65|3265.46|3265.46|3257.33|3257.33|0
1617804000000|2021-04-07 14:00:00|3260.56|3260.56|3261.9|3261.9|3262.68|3262.68|3259.83|3259.83|0
1617807600000|2021-04-07 15:00:00|3261.73|3261.73|3264.24|3264.24|3264.71|3264.71|3259.75|3259.75|0
1617868800000|2021-04-08 08:00:00|3230.95|3230.95|3233.08|3233.08|3236.37|3236.37|3228.73|3228.73|0
1617872400000|2021-04-08 09:00:00|3233.17|3233.17|3229.89|3229.89|3234.77|3234.77|3226.7|3226.7|0
1617876000000|2021-04-08 10:00:00|3229.62|3229.62|3235.48|3235.48|3235.48|3235.48|3227.79|3227.79|0
1617879600000|2021-04-08 11:00:00|3235.21|3235.21|3236.5|3236.5|3240.63|3240.63|3233.29|3233.29|0
1617883200000|2021-04-08 12:00:00|3236.23|3236.23|3237|3237|3240.66|3240.66|3236.23|3236.23|0
1617886800000|2021-04-08 13:00:00|3236.82|3236.82|3239.61|3239.61|3243.52|3243.52|3236.01|3236.01|0
1617890400000|2021-04-08 14:00:00|3239.88|3239.88|3230.8|3230.8|3239.88|3239.88|3228.86|3228.86|0
1617894000000|2021-04-08 15:00:00|3230.53|3230.53|3232.75|3232.75|3232.75|3232.75|3226.85|3226.85|0
1617955200000|2021-04-09 08:00:00|3229.14|3229.14|3217.7|3217.7|3229.99|3229.99|3216.66|3216.66|0
1617958800000|2021-04-09 09:00:00|3218.17|3218.17|3212.45|3212.45|3218.61|3218.61|3209|3209|0
1617962400000|2021-04-09 10:00:00|3212.28|3212.28|3212.56|3212.56|3213.09|3213.09|3207.29|3207.29|0
1617966000000|2021-04-09 11:00:00|3212.38|3212.38|3218.61|3218.61|3219.2|3219.2|3211.6|3211.6|0
1617969600000|2021-04-09 12:00:00|3218.43|3218.43|3219.62|3219.62|3219.77|3219.77|3212.81|3212.81|0
1617973200000|2021-04-09 13:00:00|3219.35|3219.35|3217.23|3217.23|3221.99|3221.99|3215.71|3215.71|0
1617976800000|2021-04-09 14:00:00|3217.15|3217.15|3215.55|3215.55|3217.64|3217.64|3213.45|3213.45|0
1617980400000|2021-04-09 15:00:00|3215.38|3215.38|3215.62|3215.62|3219.13|3219.13|3214.31|3214.31|0
1618214400000|2021-04-12 08:00:00|3218.71|3218.71|3238.24|3238.24|3238.97|3238.97|3216.49|3216.49|0
1618218000000|2021-04-12 09:00:00|3238.39|3238.39|3242.97|3242.97|3243.05|3243.05|3236.56|3236.56|0
1618221600000|2021-04-12 10:00:00|3243.05|3243.05|3241.52|3241.52|3244.94|3244.94|3240.62|3240.62|0
1618225200000|2021-04-12 11:00:00|3241.29|3241.29|3242.87|3242.87|3243.35|3243.35|3238.43|3238.43|0
1618228800000|2021-04-12 12:00:00|3243.05|3243.05|3243.26|3243.26|3249.2|3249.2|3243.05|3243.05|0
1618232400000|2021-04-12 13:00:00|3243.61|3243.61|3243.89|3243.89|3244.4|3244.4|3238.96|3238.96|0
1618236000000|2021-04-12 14:00:00|3244.16|3244.16|3238.92|3238.92|3245.1|3245.1|3238.7|3238.7|0
1618239600000|2021-04-12 15:00:00|3238.56|3238.56|3241.06|3241.06|3241.06|3241.06|3236.86|3236.86|0
1618297200000|2021-04-13 07:00:00|3242.22|3242.22|3225.92|3225.92|3242.22|3242.22|3224.85|3224.85|0
1618300800000|2021-04-13 08:00:00|3225.77|3225.77|3224.69|3224.69|3230.92|3230.92|3223.41|3223.41|0
1618304400000|2021-04-13 09:00:00|3224.54|3224.54|3219.88|3219.88|3226.6|3226.6|3219.39|3219.39|0
1618308000000|2021-04-13 10:00:00|3219.08|3219.08|3215.69|3215.69|3221.2|3221.2|3215.01|3215.01|0
1618311600000|2021-04-13 11:00:00|3215.84|3215.84|3217.9|3217.9|3219.06|3219.06|3210.35|3210.35|0
1618315200000|2021-04-13 12:00:00|3217.74|3217.74|3218.43|3218.43|3220.16|3220.16|3217.68|3217.68|0
1618318800000|2021-04-13 13:00:00|3218.74|3218.74|3220.49|3220.49|3220.67|3220.67|3213.46|3213.46|0
1618322400000|2021-04-13 14:00:00|3220.67|3220.67|3220.76|3220.76|3224.43|3224.43|3220.05|3220.05|0
1618326000000|2021-04-13 15:00:00|3221.02|3221.02|3218.72|3218.72|3221.69|3221.69|3216.53|3216.53|0
1618383600000|2021-04-14 07:00:00|3213.09|3213.09|3221.12|3221.12|3222.93|3222.93|3212.75|3212.75|0
1618387200000|2021-04-14 08:00:00|3220.58|3220.58|3231.24|3231.24|3231.41|3231.41|3220.58|3220.58|0
1618390800000|2021-04-14 09:00:00|3231.51|3231.51|3234.47|3234.47|3236.06|3236.06|3229.87|3229.87|0
1618394400000|2021-04-14 10:00:00|3234.71|3234.71|3234.66|3234.66|3234.79|3234.79|3229.54|3229.54|0
1618398000000|2021-04-14 11:00:00|3235.01|3235.01|3234.54|3234.54|3237.19|3237.19|3232.29|3232.29|0
1618401600000|2021-04-14 12:00:00|3234.98|3234.98|3234.32|3234.32|3237.2|3237.2|3232.37|3232.37|0
1618405200000|2021-04-14 13:00:00|3234.47|3234.47|3229.68|3229.68|3235.75|3235.75|3227.87|3227.87|0
1618408800000|2021-04-14 14:00:00|3230.3|3230.3|3232.51|3232.51|3236.08|3236.08|3229.83|3229.83|0
1618412400000|2021-04-14 15:00:00|3232.33|3232.33|3233.98|3233.98|3235.08|3235.08|3231.83|3231.83|0
1618470000000|2021-04-15 07:00:00|3238.06|3238.06|3236.86|3236.86|3240.31|3240.31|3233.45|3233.45|0
1618473600000|2021-04-15 08:00:00|3236.68|3236.68|3232.04|3232.04|3238.95|3238.95|3228.4|3228.4|0
1618477200000|2021-04-15 09:00:00|3232.22|3232.22|3226.46|3226.46|3232.22|3232.22|3226.05|3226.05|0
1618480800000|2021-04-15 10:00:00|3226.64|3226.64|3233.94|3233.94|3236.31|3236.31|3226.64|3226.64|0
1618484400000|2021-04-15 11:00:00|3233.78|3233.78|3232.49|3232.49|3235|3235|3227.89|3227.89|0
1618488000000|2021-04-15 12:00:00|3232.58|3232.58|3235.14|3235.14|3235.54|3235.54|3230.87|3230.87|0
1618491600000|2021-04-15 13:00:00|3234.98|3234.98|3231.35|3231.35|3234.98|3234.98|3226.55|3226.55|0
1618495200000|2021-04-15 14:00:00|3231.66|3231.66|3223.61|3223.61|3232.68|3232.68|3223.27|3223.27|0
1618498800000|2021-04-15 15:00:00|3223.43|3223.43|3229.73|3229.73|3230.16|3230.16|3222.81|3222.81|0
1618556400000|2021-04-16 07:00:00|3233.65|3233.65|3223.37|3223.37|3236.98|3236.98|3222.56|3222.56|0
1618560000000|2021-04-16 08:00:00|3223.1|3223.1|3219.82|3219.82|3225.29|3225.29|3219.82|3219.82|0
1618563600000|2021-04-16 09:00:00|3220.13|3220.13|3227.43|3227.43|3228.61|3228.61|3218.49|3218.49|0
1618567200000|2021-04-16 10:00:00|3227.62|3227.62|3218.88|3218.88|3227.62|3227.62|3218.86|3218.86|0
1618570800000|2021-04-16 11:00:00|3218.61|3218.61|3225.94|3225.94|3227.39|3227.39|3218.07|3218.07|0
1618574400000|2021-04-16 12:00:00|3225.13|3225.13|3226.01|3226.01|3227.93|3227.93|3224.17|3224.17|0
1618578000000|2021-04-16 13:00:00|3225.86|3225.86|3223.42|3223.42|3225.86|3225.86|3221.99|3221.99|0
1618581600000|2021-04-16 14:00:00|3223.24|3223.24|3224.76|3224.76|3228.09|3228.09|3222.63|3222.63|0
1618585200000|2021-04-16 15:00:00|3225.03|3225.03|3225.85|3225.85|3228.28|3228.28|3224.87|3224.87|0
1618815600000|2021-04-19 07:00:00|3236.47|3236.47|3230.83|3230.83|3237.75|3237.75|3230.24|3230.24|0
1618819200000|2021-04-19 08:00:00|3231.01|3231.01|3232.64|3232.64|3233.41|3233.41|3229.48|3229.48|0
1618822800000|2021-04-19 09:00:00|3232.79|3232.79|3231.94|3231.94|3233.43|3233.43|3228.47|3228.47|0
1618826400000|2021-04-19 10:00:00|3232.3|3232.3|3236.97|3236.97|3237.46|3237.46|3229.93|3229.93|0
1618830000000|2021-04-19 11:00:00|3236.67|3236.67|3232.58|3232.58|3239.14|3239.14|3231.76|3231.76|0
1618833600000|2021-04-19 12:00:00|3232.5|3232.5|3230.2|3230.2|3232.64|3232.64|3225.29|3225.29|0
1618837200000|2021-04-19 13:00:00|3230.28|3230.28|3228.62|3228.62|3230.7|3230.7|3226.24|3226.24|0
1618840800000|2021-04-19 14:00:00|3228.53|3228.53|3224.54|3224.54|3228.53|3228.53|3222.79|3222.79|0
1618844400000|2021-04-19 15:00:00|3224.46|3224.46|3231.65|3231.65|3231.65|3231.65|3224.27|3224.27|0
1618902000000|2021-04-20 07:00:00|3220.33|3220.33|3218.71|3218.71|3220.34|3220.34|3212.21|3212.21|0
1618905600000|2021-04-20 08:00:00|3218.86|3218.86|3205.83|3205.83|3219.12|3219.12|3205.56|3205.56|0
1618909200000|2021-04-20 09:00:00|3205.57|3205.57|3201.62|3201.62|3208.62|3208.62|3200.25|3200.25|0
1618912800000|2021-04-20 10:00:00|3201.35|3201.35|3205.3|3205.3|3206.04|3206.04|3199.79|3199.79|0
1618916400000|2021-04-20 11:00:00|3205.13|3205.13|3199.48|3199.48|3206.99|3206.99|3199.48|3199.48|0
1618920000000|2021-04-20 12:00:00|3199.4|3199.4|3190.22|3190.22|3199.4|3199.4|3189.08|3189.08|0
1618923600000|2021-04-20 13:00:00|3190.05|3190.05|3192.01|3192.01|3193.31|3193.31|3187.09|3187.09|0
1618927200000|2021-04-20 14:00:00|3192.27|3192.27|3187.37|3187.37|3195.68|3195.68|3186.05|3186.05|0
1618930800000|2021-04-20 15:00:00|3187.45|3187.45|3182.81|3182.81|3188.94|3188.94|3181.5|3181.5|0
1618988400000|2021-04-21 07:00:00|3175.37|3175.37|3186.4|3186.4|3187.03|3187.03|3174.46|3174.46|0
1618992000000|2021-04-21 08:00:00|3186.67|3186.67|3192.86|3192.86|3200.84|3200.84|3184.96|3184.96|0
1618995600000|2021-04-21 09:00:00|3193.13|3193.13|3199.24|3199.24|3201.31|3201.31|3191.31|3191.31|0
1618999200000|2021-04-21 10:00:00|3199.4|3199.4|3206.97|3206.97|3206.97|3206.97|3198.87|3198.87|0
1619002800000|2021-04-21 11:00:00|3207.46|3207.46|3206.8|3206.8|3208.6|3208.6|3202.37|3202.37|0
1619006400000|2021-04-21 12:00:00|3206.53|3206.53|3202.76|3202.76|3207.79|3207.79|3202.19|3202.19|0
1619010000000|2021-04-21 13:00:00|3202.94|3202.94|3208.84|3208.84|3209.3|3209.3|3202.94|3202.94|0
1619013600000|2021-04-21 14:00:00|3209.01|3209.01|3211.42|3211.42|3212.36|3212.36|3207.76|3207.76|0
1619017200000|2021-04-21 15:00:00|3210.88|3210.88|3208.07|3208.07|3212.88|3212.88|3206.69|3206.69|0
1619074800000|2021-04-22 07:00:00|3203.03|3203.03|3212.43|3212.43|3212.66|3212.66|3200.45|3200.45|0
1619078400000|2021-04-22 08:00:00|3212.07|3212.07|3206.96|3206.96|3214.92|3214.92|3206.6|3206.6|0
1619082000000|2021-04-22 09:00:00|3207.23|3207.23|3210.86|3210.86|3211.4|3211.4|3206.63|3206.63|0
1619085600000|2021-04-22 10:00:00|3210.71|3210.71|3217.15|3217.15|3217.63|3217.63|3207.51|3207.51|0
1619089200000|2021-04-22 11:00:00|3217|3217|3220.73|3220.73|3222.47|3222.47|3214.1|3214.1|0
1619092800000|2021-04-22 12:00:00|3220.55|3220.55|3220.48|3220.48|3223.03|3223.03|3218.17|3218.17|0
1619096400000|2021-04-22 13:00:00|3220.57|3220.57|3206.51|3206.51|3222.58|3222.58|3203.9|3203.9|0
1619100000000|2021-04-22 14:00:00|3206.78|3206.78|3204.24|3204.24|3209.44|3209.44|3203.12|3203.12|0
1619103600000|2021-04-22 15:00:00|3204.39|3204.39|3204.09|3204.09|3205.82|3205.82|3202.93|3202.93|0
1619161200000|2021-04-23 07:00:00|3196.11|3196.11|3195.72|3195.72|3198.83|3198.83|3189.24|3189.24|0
1619164800000|2021-04-23 08:00:00|3195.8|3195.8|3199.59|3199.59|3200.88|3200.88|3193.33|3193.33|0
1619168400000|2021-04-23 09:00:00|3199.32|3199.32|3188.81|3188.81|3204.73|3204.73|3188.81|3188.81|0
1619172000000|2021-04-23 10:00:00|3188.5|3188.5|3191.97|3191.97|3193.4|3193.4|3186.45|3186.45|0
1619175600000|2021-04-23 11:00:00|3191.7|3191.7|3193.17|3193.17|3194.65|3194.65|3189.11|3189.11|0
1619179200000|2021-04-23 12:00:00|3193|3193|3191.7|3191.7|3194.1|3194.1|3190.43|3190.43|0
1619182800000|2021-04-23 13:00:00|3191.79|3191.79|3194.21|3194.21|3195.94|3195.94|3190.27|3190.27|0
1619186400000|2021-04-23 14:00:00|3193.94|3193.94|3195.75|3195.75|3198.21|3198.21|3190.28|3190.28|0
1619190000000|2021-04-23 15:00:00|3195.48|3195.48|3193.47|3193.47|3196.07|3196.07|3192.63|3192.63|0
1619420400000|2021-04-26 07:00:00|3212.34|3212.34|3208|3208|3213.42|3213.42|3200.9|3200.9|0
1619424000000|2021-04-26 08:00:00|3208.27|3208.27|3207.16|3207.16|3210.61|3210.61|3202.88|3202.88|0
1619427600000|2021-04-26 09:00:00|3207.25|3207.25|3215.22|3215.22|3216.9|3216.9|3206.98|3206.98|0
1619431200000|2021-04-26 10:00:00|3215.06|3215.06|3218.95|3218.95|3220.32|3220.32|3212.66|3212.66|0
1619434800000|2021-04-26 11:00:00|3219.42|3219.42|3229.05|3229.05|3229.92|3229.92|3219.15|3219.15|0
1619438400000|2021-04-26 12:00:00|3228.78|3228.78|3233.96|3233.96|3235.16|3235.16|3222.9|3222.9|0
1619442000000|2021-04-26 13:00:00|3234.12|3234.12|3223.36|3223.36|3234.83|3234.83|3223.18|3223.18|0
1619445600000|2021-04-26 14:00:00|3223.51|3223.51|3224.72|3224.72|3230.81|3230.81|3221.68|3221.68|0
1619449200000|2021-04-26 15:00:00|3224.99|3224.99|3225.24|3225.24|3226.12|3226.12|3223.58|3223.58|0
1619506800000|2021-04-27 07:00:00|3231.31|3231.31|3221.1|3221.1|3233.46|3233.46|3221.08|3221.08|0
1619510400000|2021-04-27 08:00:00|3220.75|3220.75|3206.61|3206.61|3221.39|3221.39|3205.11|3205.11|0
1619514000000|2021-04-27 09:00:00|3206.43|3206.43|3205.66|3205.66|3207.13|3207.13|3202.51|3202.51|0
1619517600000|2021-04-27 10:00:00|3205.74|3205.74|3199.84|3199.84|3207.25|3207.25|3199.84|3199.84|0
1619521200000|2021-04-27 11:00:00|3200.37|3200.37|3193.4|3193.4|3201.36|3201.36|3192.09|3192.09|0
1619524800000|2021-04-27 12:00:00|3193.13|3193.13|3193.22|3193.22|3200.71|3200.71|3193.05|3193.05|0
1619528400000|2021-04-27 13:00:00|3193.4|3193.4|3186.68|3186.68|3193.4|3193.4|3185.57|3185.57|0
1619532000000|2021-04-27 14:00:00|3186.85|3186.85|3178.98|3178.98|3189.46|3189.46|3178.53|3178.53|0
1619535600000|2021-04-27 15:00:00|3179.16|3179.16|3172.15|3172.15|3179.27|3179.27|3172.15|3172.15|0
1619593200000|2021-04-28 07:00:00|3182.24|3182.24|3180.63|3180.63|3187.88|3187.88|3178.94|3178.94|0
1619596800000|2021-04-28 08:00:00|3180.39|3180.39|3164.48|3164.48|3180.96|3180.96|3163.46|3163.46|0
1619600400000|2021-04-28 09:00:00|3164.75|3164.75|3165.06|3165.06|3168.85|3168.85|3163.69|3163.69|0
1619604000000|2021-04-28 10:00:00|3164.98|3164.98|3169.87|3169.87|3171.58|3171.58|3164.98|3164.98|0
1619607600000|2021-04-28 11:00:00|3169.72|3169.72|3174.06|3174.06|3178.13|3178.13|3169.46|3169.46|0
1619611200000|2021-04-28 12:00:00|3173.79|3173.79|3171.09|3171.09|3176.7|3176.7|3170.09|3170.09|0
1619614800000|2021-04-28 13:00:00|3170.82|3170.82|3165.62|3165.62|3173.43|3173.43|3165.62|3165.62|0
1619618400000|2021-04-28 14:00:00|3165.89|3165.89|3168.13|3168.13|3169|3169|3164.56|3164.56|0
1619622000000|2021-04-28 15:00:00|3167.96|3167.96|3167.66|3167.66|3169.77|3169.77|3166.35|3166.35|0
1619679600000|2021-04-29 07:00:00|3176.8|3176.8|3184.39|3184.39|3186.33|3186.33|3173.22|3173.22|0
1619683200000|2021-04-29 08:00:00|3184.07|3184.07|3186.7|3186.7|3190.8|3190.8|3183.31|3183.31|0
1619686800000|2021-04-29 09:00:00|3186.88|3186.88|3187.78|3187.78|3190.88|3190.88|3183.73|3183.73|0
1619690400000|2021-04-29 10:00:00|3188.14|3188.14|3182.57|3182.57|3188.14|3188.14|3176.21|3176.21|0
1619694000000|2021-04-29 11:00:00|3182.83|3182.83|3183.83|3183.83|3186.14|3186.14|3175.11|3175.11|0
1619697600000|2021-04-29 12:00:00|3183.9|3183.9|3180.18|3180.18|3184.83|3184.83|3173.1|3173.1|0
1619701200000|2021-04-29 13:00:00|3180.11|3180.11|3180.34|3180.34|3184.57|3184.57|3179.26|3179.26|0
1619704800000|2021-04-29 14:00:00|3180.07|3180.07|3177.11|3177.11|3181.83|3181.83|3173.48|3173.48|0
1619708400000|2021-04-29 15:00:00|3176.96|3176.96|3177.97|3177.97|3179.39|3179.39|3176.51|3176.51|0
1619766000000|2021-04-30 07:00:00|3187.65|3187.65|3179.86|3179.86|3187.65|3187.65|3179.55|3179.55|0
1619769600000|2021-04-30 08:00:00|3179.59|3179.59|3181.33|3181.33|3184.62|3184.62|3178.21|3178.21|0
1619773200000|2021-04-30 09:00:00|3181.6|3181.6|3175.04|3175.04|3182.97|3182.97|3172.09|3172.09|0
1619776800000|2021-04-30 10:00:00|3174.96|3174.96|3172.73|3172.73|3175.05|3175.05|3164.37|3164.37|0
1619780400000|2021-04-30 11:00:00|3172.9|3172.9|3169.83|3169.83|3173.71|3173.71|3166.96|3166.96|0
1619784000000|2021-04-30 12:00:00|3169.91|3169.91|3176.53|3176.53|3177.64|3177.64|3168.42|3168.42|0
1619787600000|2021-04-30 13:00:00|3176.36|3176.36|3173.16|3173.16|3178.74|3178.74|3173.16|3173.16|0
1619791200000|2021-04-30 14:00:00|3173.43|3173.43|3176.38|3176.38|3176.38|3176.38|3168.22|3168.22|0
1619794800000|2021-04-30 15:00:00|3176.2|3176.2|3175.75|3175.75|3179.92|3179.92|3175.04|3175.04|0
1620111600000|2021-05-04 07:00:00|3176.01|3176.01|3182.05|3182.05|3182.05|3182.05|3175.2|3175.2|0
1620115200000|2021-05-04 08:00:00|3181.79|3181.79|3179.12|3179.12|3182.34|3182.34|3175.71|3175.71|0
1620118800000|2021-05-04 09:00:00|3178.32|3178.32|3175.81|3175.81|3180.02|3180.02|3174.18|3174.18|0
1620122400000|2021-05-04 10:00:00|3175.98|3175.98|3178.99|3178.99|3179.47|3179.47|3173.11|3173.11|0
1620126000000|2021-05-04 11:00:00|3178.82|3178.82|3165.64|3165.64|3180.13|3180.13|3161.88|3161.88|0
1620129600000|2021-05-04 12:00:00|3165.29|3165.29|3163.81|3163.81|3166.22|3166.22|3158.34|3158.34|0
1620133200000|2021-05-04 13:00:00|3163.98|3163.98|3165|3165|3173.65|3173.65|3162.85|3162.85|0
1620136800000|2021-05-04 14:00:00|3165.27|3165.27|3173.21|3173.21|3177.24|3177.24|3164.74|3164.74|0
1620140400000|2021-05-04 15:00:00|3172.94|3172.94|3168.51|3168.51|3173.27|3173.27|3166.92|3166.92|0
1620198000000|2021-05-05 07:00:00|3176.76|3176.76|3164.92|3164.92|3176.93|3176.93|3163.98|3163.98|0
1620201600000|2021-05-05 08:00:00|3165.07|3165.07|3164.7|3164.7|3169.84|3169.84|3162.08|3162.08|0
1620205200000|2021-05-05 09:00:00|3164.97|3164.97|3168.72|3168.72|3173.17|3173.17|3159.33|3159.33|0
1620208800000|2021-05-05 10:00:00|3168.56|3168.56|3164.77|3164.77|3168.86|3168.86|3162.23|3162.23|0
1620212400000|2021-05-05 11:00:00|3164.95|3164.95|3161.84|3161.84|3165.88|3165.88|3161.01|3161.01|0
1620216000000|2021-05-05 12:00:00|3161.58|3161.58|3159.17|3159.17|3163.37|3163.37|3158.93|3158.93|0
1620219600000|2021-05-05 13:00:00|3159.08|3159.08|3156.88|3156.88|3160.91|3160.91|3155.92|3155.92|0
1620223200000|2021-05-05 14:00:00|3157.15|3157.15|3153.06|3153.06|3158.18|3158.18|3152.16|3152.16|0
1620226800000|2021-05-05 15:00:00|3152.79|3152.79|3159.5|3159.5|3160.58|3160.58|3151.42|3151.42|0
1620284400000|2021-05-06 07:00:00|3138.64|3138.64|3142.97|3142.97|3148.08|3148.08|3137.31|3137.31|0
1620288000000|2021-05-06 08:00:00|3143.32|3143.32|3151.99|3151.99|3152.26|3152.26|3137.82|3137.82|0
1620291600000|2021-05-06 09:00:00|3152.31|3152.31|3152.46|3152.46|3153.89|3153.89|3146.31|3146.31|0
1620295200000|2021-05-06 10:00:00|3152.11|3152.11|3150.94|3150.94|3154.38|3154.38|3149.06|3149.06|0
1620298800000|2021-05-06 11:00:00|3150.77|3150.77|3136.27|3136.27|3153.7|3153.7|3134.71|3134.71|0
1620302400000|2021-05-06 12:00:00|3136|3136|3135.29|3135.29|3138.1|3138.1|3134.76|3134.76|0
1620306000000|2021-05-06 13:00:00|3135.56|3135.56|3146.78|3146.78|3147.27|3147.27|3135.56|3135.56|0
1620309600000|2021-05-06 14:00:00|3146.51|3146.51|3141.81|3141.81|3146.51|3146.51|3141.23|3141.23|0
1620313200000|2021-05-06 15:00:00|3142.08|3142.08|3142.92|3142.92|3143.66|3143.66|3140.47|3140.47|0
1620370800000|2021-05-07 07:00:00|3154.68|3154.68|3167.05|3167.05|3167.06|3167.06|3154.68|3154.68|0
1620374400000|2021-05-07 08:00:00|3167.13|3167.13|3166.9|3166.9|3169.53|3169.53|3165.05|3165.05|0
1620378000000|2021-05-07 09:00:00|3166.63|3166.63|3163.55|3163.55|3168.3|3168.3|3161.41|3161.41|0
1620381600000|2021-05-07 10:00:00|3163.86|3163.86|3163.75|3163.75|3168.45|3168.45|3162.56|3162.56|0
1620385200000|2021-05-07 11:00:00|3163.49|3163.49|3158.21|3158.21|3164.02|3164.02|3157.86|3157.86|0
1620388800000|2021-05-07 12:00:00|3158.37|3158.37|3151.46|3151.46|3160.4|3160.4|3151.46|3151.46|0
1620392400000|2021-05-07 13:00:00|3151.28|3151.28|3161.17|3161.17|3161.53|3161.53|3151.02|3151.02|0
1620396000000|2021-05-07 14:00:00|3161.26|3161.26|3159.62|3159.62|3163.38|3163.38|3159.62|3159.62|0
1620399600000|2021-05-07 15:00:00|3159.44|3159.44|3161.55|3161.55|3161.9|3161.9|3159.18|3159.18|0
1620630000000|2021-05-10 07:00:00|3163.74|3163.74|3161.45|3161.45|3164.68|3164.68|3158.7|3158.7|0
1620633600000|2021-05-10 08:00:00|3161.18|3161.18|3160.51|3160.51|3164.59|3164.59|3160.43|3160.43|0
1620637200000|2021-05-10 09:00:00|3160.68|3160.68|3161.86|3161.86|3161.86|3161.86|3156.57|3156.57|0
1620640800000|2021-05-10 10:00:00|3162.21|3162.21|3164.3|3164.3|3165.1|3165.1|3161.47|3161.47|0
1620644400000|2021-05-10 11:00:00|3164.57|3164.57|3167.31|3167.31|3168.07|3168.07|3163.84|3163.84|0
1620648000000|2021-05-10 12:00:00|3167.16|3167.16|3164.82|3164.82|3168.97|3168.97|3163.74|3163.74|0
1620651600000|2021-05-10 13:00:00|3164.9|3164.9|3165.29|3165.29|3165.55|3165.55|3161.62|3161.62|0
1620655200000|2021-05-10 14:00:00|3165.2|3165.2|3168.5|3168.5|3168.5|3168.5|3163.23|3163.23|0
1620658800000|2021-05-10 15:00:00|3168.77|3168.77|3173.23|3173.23|3174.65|3174.65|3168.73|3168.73|0
1620716400000|2021-05-11 07:00:00|3144.54|3144.54|3128.39|3128.39|3144.54|3144.54|3121.54|3121.54|0
1620720000000|2021-05-11 08:00:00|3128.13|3128.13|3121.75|3121.75|3128.13|3128.13|3116.63|3116.63|0
1620723600000|2021-05-11 09:00:00|3121.39|3121.39|3125.66|3125.66|3126.03|3126.03|3121.26|3121.26|0
1620727200000|2021-05-11 10:00:00|3125.93|3125.93|3128.13|3128.13|3128.57|3128.57|3122.97|3122.97|0
1620730800000|2021-05-11 11:00:00|3128.3|3128.3|3129.21|3129.21|3132.01|3132.01|3126.63|3126.63|0
1620734400000|2021-05-11 12:00:00|3129.38|3129.38|3128.39|3128.39|3131.48|3131.48|3127.68|3127.68|0
1620738000000|2021-05-11 13:00:00|3128.32|3128.32|3126.99|3126.99|3130.46|3130.46|3121.73|3121.73|0
1620741600000|2021-05-11 14:00:00|3127.26|3127.26|3121.7|3121.7|3128.08|3128.08|3116.67|3116.67|0
1620745200000|2021-05-11 15:00:00|3121.16|3121.16|3124.34|3124.34|3125.85|3125.85|3118.72|3118.72|0
1620802800000|2021-05-12 07:00:00|3124.58|3124.58|3122.39|3122.39|3124.58|3124.58|3116.82|3116.82|0
1620806400000|2021-05-12 08:00:00|3122.12|3122.12|3120.96|3120.96|3125.59|3125.59|3120.17|3120.17|0
1620810000000|2021-05-12 09:00:00|3121.14|3121.14|3121.78|3121.78|3122.56|3122.56|3118.1|3118.1|0
1620813600000|2021-05-12 10:00:00|3121.96|3121.96|3115.32|3115.32|3124.42|3124.42|3114.79|3114.79|0
1620817200000|2021-05-12 11:00:00|3115.59|3115.59|3113.46|3113.46|3116.02|3116.02|3110.62|3110.62|0
1620820800000|2021-05-12 12:00:00|3113.28|3113.28|3116.7|3116.7|3118.42|3118.42|3109.2|3109.2|0
1620824400000|2021-05-12 13:00:00|3116.35|3116.35|3114.54|3114.54|3120.07|3120.07|3114.54|3114.54|0
1620828000000|2021-05-12 14:00:00|3114.81|3114.81|3104.73|3104.73|3114.81|3114.81|3104.04|3104.04|0
1620831600000|2021-05-12 15:00:00|3105|3105|3100.78|3100.78|3107.39|3107.39|3100.78|3100.78|0
1620889200000|2021-05-13 07:00:00|3084.26|3084.26|3074.9|3074.9|3084.26|3084.26|3073.01|3073.01|0
1620892800000|2021-05-13 08:00:00|3075.06|3075.06|3065.94|3065.94|3075.06|3075.06|3065.94|3065.94|0
1620896400000|2021-05-13 09:00:00|3065.76|3065.76|3066.71|3066.71|3066.8|3066.8|3065.58|3065.58|0
1620900000000|2021-05-13 10:00:00|3066.89|3066.89|3079.01|3079.01|3079.44|3079.44|3066.89|3066.89|0
1620903600000|2021-05-13 11:00:00|3079.16|3079.16|3081.92|3081.92|3084.01|3084.01|3079.04|3079.04|0
1620907200000|2021-05-13 12:00:00|3081.65|3081.65|3088.26|3088.26|3089.01|3089.01|3081.47|3081.47|0
1620910800000|2021-05-13 13:00:00|3088.44|3088.44|3093.53|3093.53|3093.88|3093.88|3088.44|3088.44|0
1620914400000|2021-05-13 14:00:00|3093.38|3093.38|3105.06|3105.06|3105.06|3105.06|3092.95|3092.95|0
1620918000000|2021-05-13 15:00:00|3104.7|3104.7|3101.8|3101.8|3106.02|3106.02|3101.8|3101.8|0
1620975600000|2021-05-14 07:00:00|3127.6|3127.6|3113.02|3113.02|3127.6|3127.6|3109.73|3109.73|0
1620979200000|2021-05-14 08:00:00|3112.94|3112.94|3118.21|3118.21|3121.52|3121.52|3112.94|3112.94|0
1620982800000|2021-05-14 09:00:00|3118.06|3118.06|3120.71|3120.71|3121.92|3121.92|3117.91|3117.91|0
1620986400000|2021-05-14 10:00:00|3119.83|3119.83|3124.42|3124.42|3124.69|3124.69|3119.83|3119.83|0
1620990000000|2021-05-14 11:00:00|3123.88|3123.88|3127.89|3127.89|3128.89|3128.89|3122.65|3122.65|0
1620993600000|2021-05-14 12:00:00|3128.16|3128.16|3131.24|3131.24|3131.51|3131.51|3126.93|3126.93|0
1620997200000|2021-05-14 13:00:00|3131.06|3131.06|3126.8|3126.8|3131.06|3131.06|3123.2|3123.2|0
1621000800000|2021-05-14 14:00:00|3127.34|3127.34|3127.23|3127.23|3128.75|3128.75|3123.65|3123.65|0
1621004400000|2021-05-14 15:00:00|3127.05|3127.05|3131.05|3131.05|3131.25|3131.25|3126.2|3126.2|0
1621234800000|2021-05-17 07:00:00|3133.32|3133.32|3123.07|3123.07|3133.32|3133.32|3121.37|3121.37|0
1621238400000|2021-05-17 08:00:00|3123.25|3123.25|3123.78|3123.78|3127.1|3127.1|3121.55|3121.55|0
1621242000000|2021-05-17 09:00:00|3123.47|3123.47|3119.42|3119.42|3123.83|3123.83|3118.53|3118.53|0
1621245600000|2021-05-17 10:00:00|3119.15|3119.15|3117.86|3117.86|3119.36|3119.36|3117.19|3117.19|0
1621249200000|2021-05-17 11:00:00|3118.01|3118.01|3116.12|3116.12|3119.95|3119.95|3114.33|3114.33|0
1621252800000|2021-05-17 12:00:00|3116.2|3116.2|3116.1|3116.1|3119.3|3119.3|3114.07|3114.07|0
1621256400000|2021-05-17 13:00:00|3116.4|3116.4|3112.03|3112.03|3116.84|3116.84|3109.42|3109.42|0
1621260000000|2021-05-17 14:00:00|3112.12|3112.12|3111.04|3111.04|3113.64|3113.64|3109.22|3109.22|0
1621263600000|2021-05-17 15:00:00|3111.21|3111.21|3110.39|3110.39|3111.37|3111.37|3109.14|3109.14|0
1621321200000|2021-05-18 07:00:00|3113.37|3113.37|3116.32|3116.32|3120.26|3120.26|3112.03|3112.03|0
1621324800000|2021-05-18 08:00:00|3116.24|3116.24|3112.81|3112.81|3121.43|3121.43|3110.56|3110.56|0
1621328400000|2021-05-18 09:00:00|3113.08|3113.08|3110.44|3110.44|3117.04|3117.04|3108.11|3108.11|0
1621332000000|2021-05-18 10:00:00|3110.61|3110.61|3111.82|3111.82|3116.78|3116.78|3110.17|3110.17|0
1621335600000|2021-05-18 11:00:00|3111.73|3111.73|3109.22|3109.22|3112.25|3112.25|3109.14|3109.14|0
1621339200000|2021-05-18 12:00:00|3109.13|3109.13|3109.48|3109.48|3114.31|3114.31|3106.59|3106.59|0
1621342800000|2021-05-18 13:00:00|3109.65|3109.65|3106.41|3106.41|3110.06|3110.06|3105.95|3105.95|0
1621346400000|2021-05-18 14:00:00|3106.26|3106.26|3103.46|3103.46|3106.37|3106.37|3101.83|3101.83|0
1621350000000|2021-05-18 15:00:00|3103.3|3103.3|3102.58|3102.58|3104.45|3104.45|3102.01|3102.01|0
1621407600000|2021-05-19 07:00:00|3088.86|3088.86|3092.97|3092.97|3094.13|3094.13|3085.66|3085.66|0
1621411200000|2021-05-19 08:00:00|3092.82|3092.82|3087.97|3087.97|3095.61|3095.61|3083.83|3083.83|0
1621414800000|2021-05-19 09:00:00|3088.05|3088.05|3091.71|3091.71|3094.97|3094.97|3088.05|3088.05|0
1621418400000|2021-05-19 10:00:00|3091.79|3091.79|3097.02|3097.02|3097.02|3097.02|3090.43|3090.43|0
1621422000000|2021-05-19 11:00:00|3096.67|3096.67|3093.38|3093.38|3097.25|3097.25|3092.07|3092.07|0
1621425600000|2021-05-19 12:00:00|3093.56|3093.56|3087.64|3087.64|3096.72|3096.72|3086.93|3086.93|0
1621429200000|2021-05-19 13:00:00|3087.72|3087.72|3086.5|3086.5|3089.78|3089.78|3085.05|3085.05|0
1621432800000|2021-05-19 14:00:00|3086.23|3086.23|3085.7|3085.7|3088.29|3088.29|3080.83|3080.83|0
1621436400000|2021-05-19 15:00:00|3085.97|3085.97|3086.41|3086.41|3087.83|3087.83|3085.39|3085.39|0
1621494000000|2021-05-20 07:00:00|3093.76|3093.76|3088.46|3088.46|3099.99|3099.99|3088.38|3088.38|0
1621497600000|2021-05-20 08:00:00|3088.72|3088.72|3091.64|3091.64|3093.28|3093.28|3088.55|3088.55|0
1621501200000|2021-05-20 09:00:00|3091.37|3091.37|3088.61|3088.61|3091.37|3091.37|3086.38|3086.38|0
1621504800000|2021-05-20 10:00:00|3088.77|3088.77|3095.49|3095.49|3095.82|3095.82|3088.4|3088.4|0
1621508400000|2021-05-20 11:00:00|3095.76|3095.76|3100.23|3100.23|3100.3|3100.3|3094.87|3094.87|0
1621512000000|2021-05-20 12:00:00|3100.4|3100.4|3099.25|3099.25|3101.65|3101.65|3097.95|3097.95|0
1621515600000|2021-05-20 13:00:00|3099.09|3099.09|3099.99|3099.99|3101.81|3101.81|3097.65|3097.65|0
1621519200000|2021-05-20 14:00:00|3099.92|3099.92|3101.9|3101.9|3103.43|3103.43|3098.6|3098.6|0
1621522800000|2021-05-20 15:00:00|3101.36|3101.36|3106.55|3106.55|3106.55|3106.55|3099.06|3099.06|0
1621580400000|2021-05-21 07:00:00|3096.47|3096.47|3087.01|3087.01|3098.51|3098.51|3086.74|3086.74|0
1621584000000|2021-05-21 08:00:00|3086.83|3086.83|3087.31|3087.31|3089.84|3089.84|3084.92|3084.92|0
1621587600000|2021-05-21 09:00:00|3087.4|3087.4|3097.85|3097.85|3097.96|3097.96|3086.79|3086.79|0
1621591200000|2021-05-21 10:00:00|3097.58|3097.58|3093.08|3093.08|3097.76|3097.76|3089.01|3089.01|0
1621594800000|2021-05-21 11:00:00|3093.35|3093.35|3101.55|3101.55|3102.61|3102.61|3092.13|3092.13|0
1621598400000|2021-05-21 12:00:00|3101.73|3101.73|3103.57|3103.57|3105.56|3105.56|3100.56|3100.56|0
1621602000000|2021-05-21 13:00:00|3103.74|3103.74|3103.6|3103.6|3106.17|3106.17|3103.22|3103.22|0
1621605600000|2021-05-21 14:00:00|3103.75|3103.75|3100.7|3100.7|3103.75|3103.75|3097.1|3097.1|0
1621609200000|2021-05-21 15:00:00|3100.78|3100.78|3101.17|3101.17|3102.74|3102.74|3100.01|3100.01|0
1621839600000|2021-05-24 07:00:00|3091.95|3091.95|3101.03|3101.03|3101.03|3101.03|3091.95|3091.95|0
1621843200000|2021-05-24 08:00:00|3100.68|3100.68|3086.18|3086.18|3101|3101|3086.18|3086.18|0
1621846800000|2021-05-24 09:00:00|3086.45|3086.45|3085.4|3085.4|3086.89|3086.89|3083.67|3083.67|0
1621850400000|2021-05-24 10:00:00|3085.67|3085.67|3083.48|3083.48|3088.37|3088.37|3083.37|3083.37|0
1621854000000|2021-05-24 11:00:00|3083.22|3083.22|3082.87|3082.87|3084.01|3084.01|3080.58|3080.58|0
1621857600000|2021-05-24 12:00:00|3083.03|3083.03|3081.43|3081.43|3083.73|3083.73|3080.64|3080.64|0
1621861200000|2021-05-24 13:00:00|3081.27|3081.27|3076.64|3076.64|3081.27|3081.27|3075.44|3075.44|0
1621864800000|2021-05-24 14:00:00|3076.91|3076.91|3079.1|3079.1|3080.79|3080.79|3076.51|3076.51|0
1621868400000|2021-05-24 15:00:00|3079.02|3079.02|3080.49|3080.49|3081.25|3081.25|3078.28|3078.28|0
1621926000000|2021-05-25 07:00:00|3078.01|3078.01|3070.43|3070.43|3080.86|3080.86|3069.56|3069.56|0
1621929600000|2021-05-25 08:00:00|3070.59|3070.59|3065.96|3065.96|3072.87|3072.87|3065.8|3065.8|0
1621933200000|2021-05-25 09:00:00|3066.11|3066.11|3071.33|3071.33|3073.73|3073.73|3065.7|3065.7|0
1621936800000|2021-05-25 10:00:00|3071.6|3071.6|3067.28|3067.28|3072.58|3072.58|3066.71|3066.71|0
1621940400000|2021-05-25 11:00:00|3067.2|3067.2|3074.78|3074.78|3075.8|3075.8|3067.13|3067.13|0
1621944000000|2021-05-25 12:00:00|3074.86|3074.86|3068.29|3068.29|3075.04|3075.04|3067.47|3067.47|0
1621947600000|2021-05-25 13:00:00|3068.21|3068.21|3065.74|3065.74|3068.84|3068.84|3062.21|3062.21|0
1621951200000|2021-05-25 14:00:00|3065.47|3065.47|3070.82|3070.82|3073.25|3073.25|3065.47|3065.47|0
1621954800000|2021-05-25 15:00:00|3070.98|3070.98|3074.92|3074.92|3075.36|3075.36|3069.81|3069.81|0
1622012400000|2021-05-26 07:00:00|3077.82|3077.82|3074.89|3074.89|3078.21|3078.21|3072.7|3072.7|0
1622016000000|2021-05-26 08:00:00|3074.98|3074.98|3078.06|3078.06|3082.95|3082.95|3074.92|3074.92|0
1622019600000|2021-05-26 09:00:00|3078.33|3078.33|3083.83|3083.83|3087.57|3087.57|3078.06|3078.06|0
1622023200000|2021-05-26 10:00:00|3083.56|3083.56|3077.73|3077.73|3083.65|3083.65|3077.01|3077.01|0
1622026800000|2021-05-26 11:00:00|3077.02|3077.02|3073.06|3073.06|3078.59|3078.59|3072.7|3072.7|0
1622030400000|2021-05-26 12:00:00|3073.24|3073.24|3079.16|3079.16|3079.16|3079.16|3073.24|3073.24|0
1622034000000|2021-05-26 13:00:00|3079.6|3079.6|3072.96|3072.96|3080.32|3080.32|3071.45|3071.45|0
1622037600000|2021-05-26 14:00:00|3073.14|3073.14|3076.43|3076.43|3077.79|3077.79|3072.62|3072.62|0
1622041200000|2021-05-26 15:00:00|3076.51|3076.51|3076.31|3076.31|3076.68|3076.68|3073.71|3073.71|0
1622098800000|2021-05-27 07:00:00|3078.17|3078.17|3073.66|3073.66|3079.74|3079.74|3072.82|3072.82|0
1622102400000|2021-05-27 08:00:00|3074.11|3074.11|3064.76|3064.76|3074.43|3074.43|3062.47|3062.47|0
1622106000000|2021-05-27 09:00:00|3064.91|3064.91|3067.98|3067.98|3068.81|3068.81|3064.73|3064.73|0
1622109600000|2021-05-27 10:00:00|3067.8|3067.8|3059.92|3059.92|3068.27|3068.27|3058.15|3058.15|0
1622113200000|2021-05-27 11:00:00|3059.75|3059.75|3064.44|3064.44|3066.19|3066.19|3057.76|3057.76|0
1622116800000|2021-05-27 12:00:00|3064.62|3064.62|3066.58|3066.58|3067.1|3067.1|3064.31|3064.31|0
1622120400000|2021-05-27 13:00:00|3066.85|3066.85|3064.4|3064.4|3069.93|3069.93|3064.31|3064.31|0
1622124000000|2021-05-27 14:00:00|3064.32|3064.32|3062.95|3062.95|3065.07|3065.07|3061.1|3061.1|0
1622127600000|2021-05-27 15:00:00|3063.13|3063.13|3059.78|3059.78|3065.32|3065.32|3059.76|3059.76|0
1622185200000|2021-05-28 07:00:00|3087.41|3087.41|3109.13|3109.13|3109.99|3109.99|3086.02|3086.02|0
1622188800000|2021-05-28 08:00:00|3109.51|3109.51|3124.64|3124.64|3124.64|3124.64|3108.75|3108.75|0
1622192400000|2021-05-28 09:00:00|3124.39|3124.39|3130.5|3130.5|3130.5|3130.5|3119.19|3119.19|0
1622196000000|2021-05-28 10:00:00|3130.39|3130.39|3119.41|3119.41|3131.4|3131.4|3114.42|3114.42|0
1622199600000|2021-05-28 11:00:00|3119.18|3119.18|3115.58|3115.58|3119.4|3119.4|3112.22|3112.22|0
1622203200000|2021-05-28 12:00:00|3115.37|3115.37|3114.24|3114.24|3116.94|3116.94|3111.32|3111.32|0
1622206800000|2021-05-28 13:00:00|3114.46|3114.46|3106.16|3106.16|3114.46|3114.46|3101.63|3101.63|0
1622210400000|2021-05-28 14:00:00|3106.38|3106.38|3100.58|3100.58|3106.64|3106.64|3098.57|3098.57|0
1622214000000|2021-05-28 15:00:00|3100.2|3100.2|3100.03|3100.03|3100.84|3100.84|3097.12|3097.12|0
1622530800000|2021-06-01 07:00:00|3096.35|3096.35|3101.71|3101.71|3105.19|3105.19|3094.04|3094.04|0
1622534400000|2021-06-01 08:00:00|3101.46|3101.46|3116.54|3116.54|3117.56|3117.56|3100.42|3100.42|0
1622538000000|2021-06-01 09:00:00|3116.32|3116.32|3124.2|3124.2|3124.2|3124.2|3114.81|3114.81|0
1622541600000|2021-06-01 10:00:00|3124.45|3124.45|3126.88|3126.88|3128.03|3128.03|3120|3120|0
1622545200000|2021-06-01 11:00:00|3127.13|3127.13|3127.76|3127.76|3130.95|3130.95|3126.88|3126.88|0
1622548800000|2021-06-01 12:00:00|3127.65|3127.65|3127.44|3127.44|3129.04|3129.04|3125.85|3125.85|0
1622552400000|2021-06-01 13:00:00|3127.77|3127.77|3125.23|3125.23|3131.23|3131.23|3123.82|3123.82|0
1622556000000|2021-06-01 14:00:00|3125.45|3125.45|3135.27|3135.27|3135.27|3135.27|3125.2|3125.2|0
1622559600000|2021-06-01 15:00:00|3135.02|3135.02|3141.62|3141.62|3143.73|3143.73|3134.5|3134.5|0
1622617200000|2021-06-02 07:00:00|3143.51|3143.51|3141.87|3141.87|3144.41|3144.41|3137.63|3137.63|0
1622620800000|2021-06-02 08:00:00|3141.49|3141.49|3147.72|3147.72|3149.51|3149.51|3140.4|3140.4|0
1622624400000|2021-06-02 09:00:00|3147.94|3147.94|3149.13|3149.13|3152.96|3152.96|3147.29|3147.29|0
1622628000000|2021-06-02 10:00:00|3149.38|3149.38|3146.51|3146.51|3149.71|3149.71|3144.08|3144.08|0
1622631600000|2021-06-02 11:00:00|3146.64|3146.64|3139.3|3139.3|3147.83|3147.83|3138.97|3138.97|0
1622635200000|2021-06-02 12:00:00|3139.53|3139.53|3135.7|3135.7|3140.22|3140.22|3132.75|3132.75|0
1622638800000|2021-06-02 13:00:00|3135.45|3135.45|3134.1|3134.1|3139.2|3139.2|3128.23|3128.23|0
1622642400000|2021-06-02 14:00:00|3134.34|3134.34|3137.96|3137.96|3138.9|3138.9|3131.26|3131.26|0
1622646000000|2021-06-02 15:00:00|3137.85|3137.85|3136.6|3136.6|3138.93|3138.93|3135.88|3135.88|0
1622703600000|2021-06-03 07:00:00|3150.42|3150.42|3155.76|3155.76|3160.47|3160.47|3148.75|3148.75|0
1622707200000|2021-06-03 08:00:00|3155.88|3155.88|3163.99|3163.99|3166.43|3166.43|3154.64|3154.64|0
1622710800000|2021-06-03 09:00:00|3164.76|3164.76|3164.35|3164.35|3167.61|3167.61|3162.49|3162.49|0
1622714400000|2021-06-03 10:00:00|3164.23|3164.23|3163.28|3163.28|3165.97|3165.97|3159.98|3159.98|0
1622718000000|2021-06-03 11:00:00|3163.06|3163.06|3154.88|3154.88|3165.09|3165.09|3150.05|3150.05|0
1622721600000|2021-06-03 12:00:00|3154.62|3154.62|3150.92|3150.92|3154.87|3154.87|3147.7|3147.7|0
1622725200000|2021-06-03 13:00:00|3151.29|3151.29|3159.11|3159.11|3160.65|3160.65|3151.26|3151.26|0
1622728800000|2021-06-03 14:00:00|3159.36|3159.36|3157.44|3157.44|3159.97|3159.97|3155.27|3155.27|0
1622732400000|2021-06-03 15:00:00|3157.32|3157.32|3160.65|3160.65|3161.02|3161.02|3155.37|3155.37|0
1622790000000|2021-06-04 07:00:00|3149.61|3149.61|3160.55|3160.55|3160.8|3160.8|3148.62|3148.62|0
1622793600000|2021-06-04 08:00:00|3160.94|3160.94|3161.07|3161.07|3161.42|3161.42|3153.99|3153.99|0
1622797200000|2021-06-04 09:00:00|3160.69|3160.69|3163.95|3163.95|3166|3166|3160.69|3160.69|0
1622800800000|2021-06-04 10:00:00|3163.73|3163.73|3159.27|3159.27|3163.73|3163.73|3155.51|3155.51|0
1622804400000|2021-06-04 11:00:00|3159.39|3159.39|3153.65|3153.65|3161.89|3161.89|3153.54|3153.54|0
1622808000000|2021-06-04 12:00:00|3153.9|3153.9|3155.78|3155.78|3155.78|3155.78|3147.68|3147.68|0
1622811600000|2021-06-04 13:00:00|3155.65|3155.65|3158.05|3158.05|3158.4|3158.4|3150.97|3150.97|0
1622815200000|2021-06-04 14:00:00|3158.28|3158.28|3165.24|3165.24|3165.84|3165.84|3158.07|3158.07|0
1622818800000|2021-06-04 15:00:00|3165.62|3165.62|3164.53|3164.53|3166.2|3166.2|3163.26|3163.26|0
1623049200000|2021-06-07 07:00:00|3175.95|3175.95|3193.8|3193.8|3194.57|3194.57|3175.95|3175.95|0
1623052800000|2021-06-07 08:00:00|3193.43|3193.43|3194.37|3194.37|3197.08|3197.08|3190.34|3190.34|0
1623056400000|2021-06-07 09:00:00|3193.98|3193.98|3203.66|3203.66|3204.16|3204.16|3193.6|3193.6|0
1623060000000|2021-06-07 10:00:00|3203.79|3203.79|3206.01|3206.01|3206.15|3206.15|3200|3200|0
1623063600000|2021-06-07 11:00:00|3205.9|3205.9|3208.86|3208.86|3208.88|3208.88|3203.22|3203.22|0
1623067200000|2021-06-07 12:00:00|3208.98|3208.98|3213.25|3213.25|3215.23|3215.23|3208.56|3208.56|0
1623070800000|2021-06-07 13:00:00|3212.87|3212.87|3209.38|3209.38|3215.39|3215.39|3208.5|3208.5|0
1623074400000|2021-06-07 14:00:00|3209.76|3209.76|3204.49|3204.49|3210.89|3210.89|3199.25|3199.25|0
1623078000000|2021-06-07 15:00:00|3204.75|3204.75|3204.11|3204.11|3207.36|3207.36|3203.52|3203.52|0
1623135600000|2021-06-08 07:00:00|3211.96|3211.96|3215.57|3215.57|3215.57|3215.57|3207.23|3207.23|0
1623139200000|2021-06-08 08:00:00|3215.46|3215.46|3192.2|3192.2|3215.79|3215.79|3189.97|3189.97|0
1623142800000|2021-06-08 09:00:00|3191.98|3191.98|3189.54|3189.54|3194.29|3194.29|3187.2|3187.2|0
1623146400000|2021-06-08 10:00:00|3189.29|3189.29|3187.94|3187.94|3189.62|3189.62|3184.73|3184.73|0
1623150000000|2021-06-08 11:00:00|3187.55|3187.55|3184.02|3184.02|3189.11|3189.11|3182.8|3182.8|0
1623153600000|2021-06-08 12:00:00|3184.13|3184.13|3175.39|3175.39|3184.24|3184.24|3172.88|3172.88|0
1623157200000|2021-06-08 13:00:00|3175.51|3175.51|3167.74|3167.74|3180.33|3180.33|3166.72|3166.72|0
1623160800000|2021-06-08 14:00:00|3167.99|3167.99|3162.01|3162.01|3169.45|3169.45|3161.25|3161.25|0
1623164400000|2021-06-08 15:00:00|3162.13|3162.13|3165.7|3165.7|3166.72|3166.72|3161.57|3161.57|0
1623222000000|2021-06-09 07:00:00|3146.82|3146.82|3134.49|3134.49|3146.82|3146.82|3132.88|3132.88|0
1623225600000|2021-06-09 08:00:00|3134.6|3134.6|3139.93|3139.93|3141.27|3141.27|3131.46|3131.46|0
1623229200000|2021-06-09 09:00:00|3139.68|3139.68|3136.69|3136.69|3139.68|3139.68|3131.31|3131.31|0
1623232800000|2021-06-09 10:00:00|3136.47|3136.47|3131.84|3131.84|3136.83|3136.83|3130.32|3130.32|0
1623236400000|2021-06-09 11:00:00|3132.06|3132.06|3122.02|3122.02|3134.63|3134.63|3121.74|3121.74|0
1623240000000|2021-06-09 12:00:00|3122.13|3122.13|3126.26|3126.26|3128.81|3128.81|3122.13|3122.13|0
1623243600000|2021-06-09 13:00:00|3126.15|3126.15|3122.7|3122.7|3130.85|3130.85|3122.7|3122.7|0
1623247200000|2021-06-09 14:00:00|3122.83|3122.83|3133.15|3133.15|3135.68|3135.68|3122.83|3122.83|0
1623250800000|2021-06-09 15:00:00|3133.4|3133.4|3128.16|3128.16|3134.36|3134.36|3127.5|3127.5|0
1623308400000|2021-06-10 07:00:00|3141.82|3141.82|3137.89|3137.89|3144.07|3144.07|3137.64|3137.64|0
1623312000000|2021-06-10 08:00:00|3138.34|3138.34|3141.24|3141.24|3142.98|3142.98|3135.23|3135.23|0
1623315600000|2021-06-10 09:00:00|3140.87|3140.87|3141.15|3141.15|3142.68|3142.68|3135.79|3135.79|0
1623319200000|2021-06-10 10:00:00|3141.38|3141.38|3145.05|3145.05|3148.25|3148.25|3141.38|3141.38|0
1623322800000|2021-06-10 11:00:00|3145.31|3145.31|3142.67|3142.67|3147.66|3147.66|3140.71|3140.71|0
1623326400000|2021-06-10 12:00:00|3142.56|3142.56|3145.39|3145.39|3148.91|3148.91|3140.83|3140.83|0
1623330000000|2021-06-10 13:00:00|3145.76|3145.76|3135.81|3135.81|3149.14|3149.14|3135.26|3135.26|0
1623333600000|2021-06-10 14:00:00|3136.06|3136.06|3132.73|3132.73|3137.24|3137.24|3123.9|3123.9|0
1623337200000|2021-06-10 15:00:00|3132.35|3132.35|3132.6|3132.6|3132.9|3132.9|3127.67|3127.67|0
1623394800000|2021-06-11 07:00:00|3125.39|3125.39|3129.37|3129.37|3133.96|3133.96|3125.39|3125.39|0
1623398400000|2021-06-11 08:00:00|3129.75|3129.75|3134.89|3134.89|3136.38|3136.38|3129.48|3129.48|0
1623402000000|2021-06-11 09:00:00|3135.66|3135.66|3137.52|3137.52|3138.66|3138.66|3133.61|3133.61|0
1623405600000|2021-06-11 10:00:00|3137.64|3137.64|3139.72|3139.72|3142.13|3142.13|3137.64|3137.64|0
1623409200000|2021-06-11 11:00:00|3140.1|3140.1|3150.56|3150.56|3150.56|3150.56|3139.77|3139.77|0
1623412800000|2021-06-11 12:00:00|3150.45|3150.45|3162.32|3162.32|3162.76|3162.76|3150.12|3150.12|0
1623416400000|2021-06-11 13:00:00|3162.54|3162.54|3166.17|3166.17|3167.16|3167.16|3162.3|3162.3|0
1623420000000|2021-06-11 14:00:00|3166.55|3166.55|3169.19|3169.19|3174.79|3174.79|3166.33|3166.33|0
1623423600000|2021-06-11 15:00:00|3168.94|3168.94|3171.56|3171.56|3172.28|3172.28|3167.21|3167.21|0
1623654000000|2021-06-14 07:00:00|3192.07|3192.07|3198.71|3198.71|3200.46|3200.46|3190.37|3190.37|0
1623657600000|2021-06-14 08:00:00|3197.55|3197.55|3186.95|3186.95|3197.55|3197.55|3185.36|3185.36|0
1623661200000|2021-06-14 09:00:00|3186.51|3186.51|3182.78|3182.78|3187.61|3187.61|3180.6|3180.6|0
1623664800000|2021-06-14 10:00:00|3182.66|3182.66|3186.6|3186.6|3189.51|3189.51|3182.15|3182.15|0
1623668400000|2021-06-14 11:00:00|3186.48|3186.48|3188.43|3188.43|3190.03|3190.03|3185.26|3185.26|0
1623672000000|2021-06-14 12:00:00|3188.18|3188.18|3184.63|3184.63|3188.18|3188.18|3181.21|3181.21|0
1623675600000|2021-06-14 13:00:00|3185.01|3185.01|3194.87|3194.87|3194.87|3194.87|3183.86|3183.86|0
1623679200000|2021-06-14 14:00:00|3194.74|3194.74|3189.05|3189.05|3195.21|3195.21|3186.27|3186.27|0
1623682800000|2021-06-14 15:00:00|3189.44|3189.44|3180.09|3180.09|3190.3|3190.3|3178.3|3178.3|0
1623740400000|2021-06-15 07:00:00|3187.91|3187.91|3193.22|3193.22|3195.36|3195.36|3186.85|3186.85|0
1623744000000|2021-06-15 08:00:00|3193.33|3193.33|3196.59|3196.59|3198.43|3198.43|3189.82|3189.82|0
1623747600000|2021-06-15 09:00:00|3196.37|3196.37|3193.51|3193.51|3198.62|3198.62|3193.14|3193.14|0
1623751200000|2021-06-15 10:00:00|3193.29|3193.29|3185.63|3185.63|3197.69|3197.69|3185.35|3185.35|0
1623754800000|2021-06-15 11:00:00|3185.41|3185.41|3201.18|3201.18|3201.18|3201.18|3180.58|3180.58|0
1623758400000|2021-06-15 12:00:00|3200.93|3200.93|3200.64|3200.64|3204.01|3204.01|3199.23|3199.23|0
1623762000000|2021-06-15 13:00:00|3200.89|3200.89|3198.23|3198.23|3205.15|3205.15|3197.13|3197.13|0
1623765600000|2021-06-15 14:00:00|3197.98|3197.98|3193.44|3193.44|3199.96|3199.96|3193.44|3193.44|0
1623769200000|2021-06-15 15:00:00|3193.19|3193.19|3189.73|3189.73|3193.61|3193.61|3188.11|3188.11|0
1623826800000|2021-06-16 07:00:00|3221.61|3221.61|3216.95|3216.95|3234.01|3234.01|3216.56|3216.56|0
1623830400000|2021-06-16 08:00:00|3217.2|3217.2|3210.98|3210.98|3217.58|3217.58|3197.86|3197.86|0
1623834000000|2021-06-16 09:00:00|3211.1|3211.1|3220.07|3220.07|3220.07|3220.07|3210.81|3210.81|0
1623837600000|2021-06-16 10:00:00|3219.69|3219.69|3215.94|3215.94|3221.9|3221.9|3215.58|3215.58|0
1623841200000|2021-06-16 11:00:00|3215.72|3215.72|3223.9|3223.9|3224.41|3224.41|3214.16|3214.16|0
1623844800000|2021-06-16 12:00:00|3223.68|3223.68|3230.18|3230.18|3231.21|3231.21|3221.7|3221.7|0
1623848400000|2021-06-16 13:00:00|3229.93|3229.93|3245.96|3245.96|3246.46|3246.46|3228.91|3228.91|0
1623852000000|2021-06-16 14:00:00|3245.58|3245.58|3251.46|3251.46|3252.77|3252.77|3240.16|3240.16|0
1623855600000|2021-06-16 15:00:00|3251.72|3251.72|3253.36|3253.36|3256.54|3256.54|3251.72|3251.72|0
1623913200000|2021-06-17 07:00:00|3242.54|3242.54|3246.5|3246.5|3246.94|3246.94|3240.91|3240.91|0
1623916800000|2021-06-17 08:00:00|3246.61|3246.61|3247.9|3247.9|3253.88|3253.88|3245.91|3245.91|0
1623920400000|2021-06-17 09:00:00|3247.78|3247.78|3240.45|3240.45|3257.61|3257.61|3239.79|3239.79|0
1623924000000|2021-06-17 10:00:00|3240.2|3240.2|3242.93|3242.93|3247.81|3247.81|3239.67|3239.67|0
1623927600000|2021-06-17 11:00:00|3243.18|3243.18|3239.41|3239.41|3245.95|3245.95|3238.79|3238.79|0
1623931200000|2021-06-17 12:00:00|3239.04|3239.04|3235.02|3235.02|3239.36|3239.36|3232.19|3232.19|0
1623934800000|2021-06-17 13:00:00|3235.24|3235.24|3238.66|3238.66|3243.26|3243.26|3235.24|3235.24|0
1623938400000|2021-06-17 14:00:00|3239.04|3239.04|3239.29|3239.29|3239.29|3239.29|3228.71|3228.71|0
1623942000000|2021-06-17 15:00:00|3239.4|3239.4|3239.85|3239.85|3241.29|3241.29|3234.73|3234.73|0
1623999600000|2021-06-18 07:00:00|3235.47|3235.47|3236.16|3236.16|3237.94|3237.94|3229.24|3229.24|0
1624003200000|2021-06-18 08:00:00|3235.72|3235.72|3241.63|3241.63|3245.18|3245.18|3233.14|3233.14|0
1624006800000|2021-06-18 09:00:00|3242.01|3242.01|3253.78|3253.78|3260.38|3260.38|3240.99|3240.99|0
1624010400000|2021-06-18 10:00:00|3252.78|3252.78|3242.18|3242.18|3252.78|3252.78|3237.76|3237.76|0
1624014000000|2021-06-18 11:00:00|3241.93|3241.93|3237.82|3237.82|3242.67|3242.67|3231.13|3231.13|0
1624017600000|2021-06-18 12:00:00|3237.56|3237.56|3225.15|3225.15|3237.56|3237.56|3222.21|3222.21|0
1624021200000|2021-06-18 13:00:00|3225.92|3225.92|3217.26|3217.26|3226.17|3226.17|3215.3|3215.3|0
1624024800000|2021-06-18 14:00:00|3217.51|3217.51|3214.8|3214.8|3219.38|3219.38|3203.89|3203.89|0
1624028400000|2021-06-18 15:00:00|3215.05|3215.05|3210.94|3210.94|3219.45|3219.45|3210.94|3210.94|0
1624258800000|2021-06-21 07:00:00|3190.18|3190.18|3209.8|3209.8|3216.06|3216.06|3190.18|3190.18|0
1624262400000|2021-06-21 08:00:00|3209.57|3209.57|3178.66|3178.66|3209.68|3209.68|3178.66|3178.66|0
1624266000000|2021-06-21 09:00:00|3178.44|3178.44|3184.77|3184.77|3188.86|3188.86|3177.76|3177.76|0
1624269600000|2021-06-21 10:00:00|3185.12|3185.12|3192.53|3192.53|3194.8|3194.8|3181.88|3181.88|0
1624273200000|2021-06-21 11:00:00|3192.34|3192.34|3194.93|3194.93|3195.8|3195.8|3191.79|3191.79|0
1624276800000|2021-06-21 12:00:00|3195.28|3195.28|3204.19|3204.19|3205.58|3205.58|3195.17|3195.17|0
1624280400000|2021-06-21 13:00:00|3204.08|3204.08|3193.3|3193.3|3204.08|3204.08|3191.47|3191.47|0
1624284000000|2021-06-21 14:00:00|3194.1|3194.1|3214.49|3214.49|3215.4|3215.4|3194.1|3194.1|0
1624287600000|2021-06-21 15:00:00|3214.38|3214.38|3218.57|3218.57|3219.21|3219.21|3210.58|3210.58|0
1624345200000|2021-06-22 07:00:00|3233.08|3233.08|3237.71|3237.71|3244.67|3244.67|3232.82|3232.82|0
1624348800000|2021-06-22 08:00:00|3238.16|3238.16|3250.43|3250.43|3250.43|3250.43|3238.16|3238.16|0
1624352400000|2021-06-22 09:00:00|3250.78|3250.78|3264.22|3264.22|3264.22|3264.22|3250.43|3250.43|0
1624356000000|2021-06-22 10:00:00|3264.62|3264.62|3272.25|3272.25|3276.87|3276.87|3264.62|3264.62|0
1624359600000|2021-06-22 11:00:00|3272.58|3272.58|3275.89|3275.89|3275.89|3275.89|3270.77|3270.77|0
1624363200000|2021-06-22 12:00:00|3276.09|3276.09|3276.05|3276.05|3280.18|3280.18|3272.44|3272.44|0
1624366800000|2021-06-22 13:00:00|3276.51|3276.51|3276.86|3276.86|3279.73|3279.73|3268.23|3268.23|0
1624370400000|2021-06-22 14:00:00|3277.06|3277.06|3289.3|3289.3|3289.38|3289.38|3276|3276|0
1624374000000|2021-06-22 15:00:00|3289.53|3289.53|3292.41|3292.41|3293.28|3293.28|3288.5|3288.5|0
1624431600000|2021-06-23 07:00:00|3278.27|3278.27|3273.02|3273.02|3281.41|3281.41|3270.02|3270.02|0
1624435200000|2021-06-23 08:00:00|3272.82|3272.82|3270.06|3270.06|3278.16|3278.16|3263.26|3263.26|0
1624438800000|2021-06-23 09:00:00|3270.28|3270.28|3266.81|3266.81|3270.28|3270.28|3263.4|3263.4|0
1624442400000|2021-06-23 10:00:00|3267.01|3267.01|3264.21|3264.21|3273.12|3273.12|3263.97|3263.97|0
1624446000000|2021-06-23 11:00:00|3264.66|3264.66|3264.57|3264.57|3264.66|3264.66|3256.46|3256.46|0
1624449600000|2021-06-23 12:00:00|3264.79|3264.79|3260.68|3260.68|3271.83|3271.83|3260.03|3260.03|0
1624453200000|2021-06-23 13:00:00|3260.9|3260.9|3265.72|3265.72|3267.71|3267.71|3260.9|3260.9|0
1624456800000|2021-06-23 14:00:00|3265.43|3265.43|3256.75|3256.75|3267.01|3267.01|3256.52|3256.52|0
1624460400000|2021-06-23 15:00:00|3256.97|3256.97|3248.83|3248.83|3257.42|3257.42|3247.81|3247.81|0
1624518000000|2021-06-24 07:00:00|3252.05|3252.05|3247.38|3247.38|3254.4|3254.4|3243.71|3243.71|0
1624521600000|2021-06-24 08:00:00|3247.04|3247.04|3232.71|3232.71|3251.19|3251.19|3231.72|3231.72|0
1624525200000|2021-06-24 09:00:00|3232.61|3232.61|3218.21|3218.21|3232.71|3232.71|3218.21|3218.21|0
1624528800000|2021-06-24 10:00:00|3217.99|3217.99|3225.48|3225.48|3225.93|3225.93|3212.35|3212.35|0
1624532400000|2021-06-24 11:00:00|3225.95|3225.95|3223.22|3223.22|3230.35|3230.35|3219.14|3219.14|0
1624536000000|2021-06-24 12:00:00|3223.42|3223.42|3228.32|3228.32|3228.54|3228.54|3222.37|3222.37|0
1624539600000|2021-06-24 13:00:00|3228.54|3228.54|3227.06|3227.06|3232.18|3232.18|3226.25|3226.25|0
1624543200000|2021-06-24 14:00:00|3227.29|3227.29|3225.08|3225.08|3230.53|3230.53|3224.52|3224.52|0
1624546800000|2021-06-24 15:00:00|3225.43|3225.43|3224.4|3224.4|3226.2|3226.2|3221.13|3221.13|0
1624604400000|2021-06-25 07:00:00|3215.15|3215.15|3222.4|3222.4|3225.51|3225.51|3209.65|3209.65|0
1624608000000|2021-06-25 08:00:00|3222.6|3222.6|3230.46|3230.46|3230.46|3230.46|3220.22|3220.22|0
1624611600000|2021-06-25 09:00:00|3230.56|3230.56|3227.49|3227.49|3232.12|3232.12|3224.01|3224.01|0
1624615200000|2021-06-25 10:00:00|3227.27|3227.27|3227.63|3227.63|3232.4|3232.4|3223.12|3223.12|0
1624618800000|2021-06-25 11:00:00|3227.96|3227.96|3233.24|3233.24|3233.69|3233.69|3227.62|3227.62|0
1624622400000|2021-06-25 12:00:00|3233.58|3233.58|3235.92|3235.92|3237.43|3237.43|3232.91|3232.91|0
1624626000000|2021-06-25 13:00:00|3236.03|3236.03|3239.02|3239.02|3240.35|3240.35|3234.07|3234.07|0
1624629600000|2021-06-25 14:00:00|3239.13|3239.13|3242.17|3242.17|3245.35|3245.35|3238.9|3238.9|0
1624633200000|2021-06-25 15:00:00|3242.07|3242.07|3243.77|3243.77|3245.17|3245.17|3242.07|3242.07|0
1624863600000|2021-06-28 07:00:00|3248.31|3248.31|3257.49|3257.49|3260.08|3260.08|3248.09|3248.09|0
1624867200000|2021-06-28 08:00:00|3257.03|3257.03|3264.15|3264.15|3264.95|3264.95|3254.01|3254.01|0
1624870800000|2021-06-28 09:00:00|3264.35|3264.35|3265.46|3265.46|3267.54|3267.54|3261.49|3261.49|0
1624874400000|2021-06-28 10:00:00|3265.68|3265.68|3265.71|3265.71|3266.5|3266.5|3260.26|3260.26|0
1624878000000|2021-06-28 11:00:00|3265.81|3265.81|3272.79|3272.79|3272.79|3272.79|3262.6|3262.6|0
1624881600000|2021-06-28 12:00:00|3272.57|3272.57|3270.94|3270.94|3272.79|3272.79|3269.31|3269.31|0
1624885200000|2021-06-28 13:00:00|3271.13|3271.13|3269.45|3269.45|3272.81|3272.81|3265.11|3265.11|0
1624888800000|2021-06-28 14:00:00|3269.34|3269.34|3283.24|3283.24|3285.89|3285.89|3267.39|3267.39|0
1624892400000|2021-06-28 15:00:00|3283.35|3283.35|3282.04|3282.04|3288.28|3288.28|3281.41|3281.41|0
1624950000000|2021-06-29 07:00:00|3288.69|3288.69|3306.4|3306.4|3306.4|3306.4|3288.69|3288.69|0
1624953600000|2021-06-29 08:00:00|3306.1|3306.1|3280.88|3280.88|3310.91|3310.91|3280.19|3280.19|0
1624957200000|2021-06-29 09:00:00|3280.66|3280.66|3279.73|3279.73|3281.45|3281.45|3274.8|3274.8|0
1624960800000|2021-06-29 10:00:00|3280.06|3280.06|3279.51|3279.51|3285.02|3285.02|3279.07|3279.07|0
1624964400000|2021-06-29 11:00:00|3281.41|3281.41|3278.35|3278.35|3282.01|3282.01|3275.55|3275.55|0
1624968000000|2021-06-29 12:00:00|3278.15|3278.15|3277.09|3277.09|3280.23|3280.23|3275.85|3275.85|0
1624971600000|2021-06-29 13:00:00|3277.29|3277.29|3267.03|3267.03|3278.95|3278.95|3264.04|3264.04|0
1624975200000|2021-06-29 14:00:00|3267.14|3267.14|3265.49|3265.49|3269.52|3269.52|3265.07|3265.07|0
1624978800000|2021-06-29 15:00:00|3265.59|3265.59|3257.11|3257.11|3265.69|3265.69|3255.2|3255.2|0
1625036400000|2021-06-30 07:00:00|3247.24|3247.24|3238.45|3238.45|3247.43|3247.43|3233.75|3233.75|0
1625040000000|2021-06-30 08:00:00|3238.22|3238.22|3219.75|3219.75|3238.7|3238.7|3218.29|3218.29|0
1625043600000|2021-06-30 09:00:00|3219.65|3219.65|3222.71|3222.71|3222.96|3222.96|3215.64|3215.64|0
1625047200000|2021-06-30 10:00:00|3222.93|3222.93|3213.06|3213.06|3228.99|3228.99|3213.06|3213.06|0
1625050800000|2021-06-30 11:00:00|3212.86|3212.86|3208.11|3208.11|3212.95|3212.95|3200.3|3200.3|0
1625054400000|2021-06-30 12:00:00|3207.77|3207.77|3196.88|3196.88|3207.77|3207.77|3196.5|3196.5|0
1625058000000|2021-06-30 13:00:00|3196.65|3196.65|3209.12|3209.12|3214.03|3214.03|3194.2|3194.2|0
1625061600000|2021-06-30 14:00:00|3208.9|3208.9|3200.22|3200.22|3214.17|3214.17|3200.21|3200.21|0
1625065200000|2021-06-30 15:00:00|3200|3200|3203.53|3203.53|3203.53|3203.53|3195.51|3195.51|0
1625122800000|2021-07-01 07:00:00|3194.25|3194.25|3179.44|3179.44|3194.72|3194.72|3178.52|3178.52|0
1625126400000|2021-07-01 08:00:00|3179.22|3179.22|3184.64|3184.64|3190.34|3190.34|3177.91|3177.91|0
1625130000000|2021-07-01 09:00:00|3184.29|3184.29|3179.22|3179.22|3187.25|3187.25|3177.74|3177.74|0
1625133600000|2021-07-01 10:00:00|3179.44|3179.44|3165.67|3165.67|3181.51|3181.51|3162.94|3162.94|0
1625137200000|2021-07-01 11:00:00|3165.87|3165.87|3184.85|3184.85|3185.63|3185.63|3164.33|3164.33|0
1625140800000|2021-07-01 12:00:00|3185.08|3185.08|3178.07|3178.07|3187.26|3187.26|3173.13|3173.13|0
1625144400000|2021-07-01 13:00:00|3178.42|3178.42|3192.01|3192.01|3192.88|3192.88|3176.24|3176.24|0
1625148000000|2021-07-01 14:00:00|3191.55|3191.55|3197.68|3197.68|3200.47|3200.47|3191.55|3191.55|0
1625151600000|2021-07-01 15:00:00|3198.02|3198.02|3202.67|3202.67|3202.67|3202.67|3197.9|3197.9|0
1625209200000|2021-07-02 07:00:00|3210.73|3210.73|3227.49|3227.49|3228.71|3228.71|3208.72|3208.72|0
1625212800000|2021-07-02 08:00:00|3227.71|3227.71|3218.1|3218.1|3228.23|3228.23|3217.87|3217.87|0
1625216400000|2021-07-02 09:00:00|3217.87|3217.87|3203.95|3203.95|3218.64|3218.64|3202.78|3202.78|0
1625220000000|2021-07-02 10:00:00|3203.75|3203.75|3206.85|3206.85|3208.41|3208.41|3203.75|3203.75|0
1625223600000|2021-07-02 11:00:00|3206.74|3206.74|3201.45|3201.45|3207.72|3207.72|3201.45|3201.45|0
1625227200000|2021-07-02 12:00:00|3201.9|3201.9|3204.49|3204.49|3204.72|3204.72|3198.03|3198.03|0
1625230800000|2021-07-02 13:00:00|3204.29|3204.29|3201.48|3201.48|3210.09|3210.09|3200.27|3200.27|0
1625234400000|2021-07-02 14:00:00|3200.88|3200.88|3200.41|3200.41|3201.29|3201.29|3198.85|3198.85|0
1625238000000|2021-07-02 15:00:00|3200.18|3200.18|3192.79|3192.79|3200.18|3200.18|3192.33|3192.33|0
1625468400000|2021-07-05 07:00:00|3198.81|3198.81|3194.38|3194.38|3203.67|3203.67|3192.35|3192.35|0
1625472000000|2021-07-05 08:00:00|3194.48|3194.48|3204.06|3204.06|3208.34|3208.34|3193.14|3193.14|0
1625475600000|2021-07-05 09:00:00|3203.71|3203.71|3208.27|3208.27|3213.29|3213.29|3202.69|3202.69|0
1625479200000|2021-07-05 10:00:00|3207.92|3207.92|3204.61|3204.61|3208.02|3208.02|3203.14|3203.14|0
1625482800000|2021-07-05 11:00:00|3204.8|3204.8|3209.95|3209.95|3211.8|3211.8|3200.56|3200.56|0
1625486400000|2021-07-05 12:00:00|3209.75|3209.75|3211.3|3211.3|3211.63|3211.63|3208.45|3208.45|0
1625490000000|2021-07-05 13:00:00|3211.4|3211.4|3211.77|3211.77|3214.73|3214.73|3208.39|3208.39|0
1625493600000|2021-07-05 14:00:00|3211.43|3211.43|3219.88|3219.88|3220.19|3220.19|3211.22|3211.22|0
1625497200000|2021-07-05 15:00:00|3219.66|3219.66|3223.31|3223.31|3224.15|3224.15|3219.66|3219.66|0
1625554800000|2021-07-06 07:00:00|3234.57|3234.57|3226.58|3226.58|3235.58|3235.58|3215.93|3215.93|0
1625558400000|2021-07-06 08:00:00|3226.35|3226.35|3218.5|3218.5|3227.06|3227.06|3213.19|3213.19|0
1625562000000|2021-07-06 09:00:00|3218.84|3218.84|3218.91|3218.91|3228.34|3228.34|3217.72|3217.72|0
1625565600000|2021-07-06 10:00:00|3219.13|3219.13|3214.46|3214.46|3221.4|3221.4|3214.11|3214.11|0
1625569200000|2021-07-06 11:00:00|3214.68|3214.68|3213.46|3213.46|3216.02|3216.02|3211.41|3211.41|0
1625572800000|2021-07-06 12:00:00|3213.36|3213.36|3226.52|3226.52|3226.52|3226.52|3211.73|3211.73|0
1625576400000|2021-07-06 13:00:00|3226.29|3226.29|3218.9|3218.9|3228.77|3228.77|3216.54|3216.54|0
1625580000000|2021-07-06 14:00:00|3218.8|3218.8|3206.53|3206.53|3218.82|3218.82|3206.09|3206.09|0
1625583600000|2021-07-06 15:00:00|3206.43|3206.43|3217.05|3217.05|3217.94|3217.94|3204.88|3204.88|0
1625641200000|2021-07-07 07:00:00|3219.03|3219.03|3231.43|3231.43|3233.2|3233.2|3219.03|3219.03|0
1625644800000|2021-07-07 08:00:00|3231.98|3231.98|3228.6|3228.6|3237.19|3237.19|3225.4|3225.4|0
1625648400000|2021-07-07 09:00:00|3228.25|3228.25|3242.97|3242.97|3242.97|3242.97|3227.66|3227.66|0
1625652000000|2021-07-07 10:00:00|3242.87|3242.87|3243.63|3243.63|3247.3|3247.3|3241.32|3241.32|0
1625655600000|2021-07-07 11:00:00|3243.73|3243.73|3242.6|3242.6|3245.46|3245.46|3241.34|3241.34|0
1625659200000|2021-07-07 12:00:00|3242.94|3242.94|3241.96|3241.96|3243.49|3243.49|3235.64|3235.64|0
1625662800000|2021-07-07 13:00:00|3241.76|3241.76|3247.87|3247.87|3253.97|3253.97|3241.29|3241.29|0
1625666400000|2021-07-07 14:00:00|3248.22|3248.22|3257.19|3257.19|3257.83|3257.83|3246.17|3246.17|0
1625670000000|2021-07-07 15:00:00|3257.09|3257.09|3260.63|3260.63|3260.94|3260.94|3256.7|3256.7|0
1625727600000|2021-07-08 07:00:00|3240.23|3240.23|3244.89|3244.89|3244.89|3244.89|3238.33|3238.33|0
1625731200000|2021-07-08 08:00:00|3245.12|3245.12|3231.88|3231.88|3245.24|3245.24|3231.55|3231.55|0
1625734800000|2021-07-08 09:00:00|3232.07|3232.07|3229.88|3229.88|3234.44|3234.44|3222.01|3222.01|0
1625738400000|2021-07-08 10:00:00|3229.19|3229.19|3234.96|3234.96|3235.65|3235.65|3220.24|3220.24|0
1625742000000|2021-07-08 11:00:00|3235.3|3235.3|3226.15|3226.15|3238.71|3238.71|3224.98|3224.98|0
1625745600000|2021-07-08 12:00:00|3226.59|3226.59|3231.56|3231.56|3236.64|3236.64|3225.65|3225.65|0
1625749200000|2021-07-08 13:00:00|3231.45|3231.45|3237.23|3237.23|3239.23|3239.23|3229.57|3229.57|0
1625752800000|2021-07-08 14:00:00|3237.33|3237.33|3212.82|3212.82|3237.73|3237.73|3210.75|3210.75|0
1625756400000|2021-07-08 15:00:00|3212.47|3212.47|3223.72|3223.72|3224.75|3224.75|3212.47|3212.47|0
1625814000000|2021-07-09 07:00:00|3235.87|3235.87|3239.97|3239.97|3240.08|3240.08|3227.76|3227.76|0
1625817600000|2021-07-09 08:00:00|3240.37|3240.37|3243.87|3243.87|3248.49|3248.49|3240.37|3240.37|0
1625821200000|2021-07-09 09:00:00|3244.57|3244.57|3236.42|3236.42|3246.16|3246.16|3236.09|3236.09|0
1625824800000|2021-07-09 10:00:00|3236.53|3236.53|3234.85|3234.85|3240.56|3240.56|3232.08|3232.08|0
1625828400000|2021-07-09 11:00:00|3234.96|3234.96|3234.7|3234.7|3237.87|3237.87|3233.93|3233.93|0
1625832000000|2021-07-09 12:00:00|3235.04|3235.04|3231.16|3231.16|3236.61|3236.61|3230.54|3230.54|0
1625835600000|2021-07-09 13:00:00|3231.05|3231.05|3233.9|3233.9|3237.46|3237.46|3230.94|3230.94|0
1625839200000|2021-07-09 14:00:00|3234.01|3234.01|3236.39|3236.39|3237.88|3237.88|3232.61|3232.61|0
1625842800000|2021-07-09 15:00:00|3236.5|3236.5|3241.28|3241.28|3244.19|3244.19|3235.03|3235.03|0
1626073200000|2021-07-12 07:00:00|3276.89|3276.89|3289.06|3289.06|3299.59|3299.59|3274.39|3274.39|0
1626076800000|2021-07-12 08:00:00|3288.95|3288.95|3308.57|3308.57|3310.19|3310.19|3280.82|3280.82|0
1626080400000|2021-07-12 09:00:00|3308.91|3308.91|3292.04|3292.04|3309.85|3309.85|3289.77|3289.77|0
1626084000000|2021-07-12 10:00:00|3291.69|3291.69|3287.71|3287.71|3293.02|3293.02|3287.51|3287.51|0
1626087600000|2021-07-12 11:00:00|3287.93|3287.93|3288.97|3288.97|3305.35|3305.35|3287.64|3287.64|0
1626091200000|2021-07-12 12:00:00|3288.28|3288.28|3300.51|3300.51|3300.51|3300.51|3282.19|3282.19|0
1626094800000|2021-07-12 13:00:00|3300.17|3300.17|3312.66|3312.66|3313.1|3313.1|3299.71|3299.71|0
1626098400000|2021-07-12 14:00:00|3312.31|3312.31|3301.21|3301.21|3316.77|3316.77|3299.07|3299.07|0
1626102000000|2021-07-12 15:00:00|3301.43|3301.43|3303.98|3303.98|3306.3|3306.3|3301.38|3301.38|0
1626159600000|2021-07-13 07:00:00|3306.43|3306.43|3317.49|3317.49|3319.48|3319.48|3306.43|3306.43|0
1626163200000|2021-07-13 08:00:00|3317.84|3317.84|3325.5|3325.5|3326.46|3326.46|3310.46|3310.46|0
1626166800000|2021-07-13 09:00:00|3325.27|3325.27|3316.62|3316.62|3326.37|3326.37|3315.73|3315.73|0
1626170400000|2021-07-13 10:00:00|3316.85|3316.85|3311.78|3311.78|3317.67|3317.67|3310.21|3310.21|0
1626174000000|2021-07-13 11:00:00|3311.98|3311.98|3314.52|3314.52|3317.48|3317.48|3311.58|3311.58|0
1626177600000|2021-07-13 12:00:00|3314.74|3314.74|3314.37|3314.37|3320.27|3320.27|3311.28|3311.28|0
1626181200000|2021-07-13 13:00:00|3314.6|3314.6|3309.7|3309.7|3315.82|3315.82|3307.25|3307.25|0
1626184800000|2021-07-13 14:00:00|3309.92|3309.92|3309.06|3309.06|3312.02|3312.02|3305.09|3305.09|0
1626188400000|2021-07-13 15:00:00|3308.72|3308.72|3307.93|3307.93|3312.12|3312.12|3307.54|3307.54|0
1626246000000|2021-07-14 07:00:00|3296.18|3296.18|3299.27|3299.27|3301.91|3301.91|3288.54|3288.54|0
1626249600000|2021-07-14 08:00:00|3298.92|3298.92|3289.52|3289.52|3298.92|3298.92|3287.9|3287.9|0
1626253200000|2021-07-14 09:00:00|3290.12|3290.12|3296.54|3296.54|3296.54|3296.54|3286.88|3286.88|0
1626256800000|2021-07-14 10:00:00|3296.2|3296.2|3298.56|3298.56|3298.56|3298.56|3291.52|3291.52|0
1626260400000|2021-07-14 11:00:00|3298.76|3298.76|3299.55|3299.55|3302.5|3302.5|3297.87|3297.87|0
1626264000000|2021-07-14 12:00:00|3299.75|3299.75|3297.8|3297.8|3299.88|3299.88|3293.71|3293.71|0
1626267600000|2021-07-14 13:00:00|3297.11|3297.11|3299.65|3299.65|3301.72|3301.72|3293.4|3293.4|0
1626271200000|2021-07-14 14:00:00|3300|3300|3301.02|3301.02|3302.6|3302.6|3296.04|3296.04|0
1626274800000|2021-07-14 15:00:00|3301.22|3301.22|3303.9|3303.9|3304.61|3304.61|3299.49|3299.49|0
1626332400000|2021-07-15 07:00:00|3289.45|3289.45|3304.28|3304.28|3304.28|3304.28|3286.48|3286.48|0
1626336000000|2021-07-15 08:00:00|3304.06|3304.06|3321.77|3321.77|3324.34|3324.34|3304.05|3304.05|0
1626339600000|2021-07-15 09:00:00|3321.97|3321.97|3311.32|3311.32|3323.45|3323.45|3303.39|3303.39|0
1626343200000|2021-07-15 10:00:00|3311.61|3311.61|3288.11|3288.11|3313.54|3313.54|3287.54|3287.54|0
1626346800000|2021-07-15 11:00:00|3288.21|3288.21|3285.13|3285.13|3292.63|3292.63|3284.17|3284.17|0
1626350400000|2021-07-15 12:00:00|3284.44|3284.44|3285.21|3285.21|3293.85|3293.85|3284.09|3284.09|0
1626354000000|2021-07-15 13:00:00|3284.99|3284.99|3288.78|3288.78|3290.84|3290.84|3281.12|3281.12|0
1626357600000|2021-07-15 14:00:00|3289.12|3289.12|3276.59|3276.59|3289.63|3289.63|3276.19|3276.19|0
1626361200000|2021-07-15 15:00:00|3276.48|3276.48|3272.12|3272.12|3277.57|3277.57|3268.23|3268.23|0
1626418800000|2021-07-16 07:00:00|3294.12|3294.12|3291.6|3291.6|3298.25|3298.25|3287.74|3287.74|0
1626422400000|2021-07-16 08:00:00|3291.95|3291.95|3290.71|3290.71|3293.98|3293.98|3285.79|3285.79|0
1626426000000|2021-07-16 09:00:00|3290.25|3290.25|3284.13|3284.13|3291.25|3291.25|3282.79|3282.79|0
1626429600000|2021-07-16 10:00:00|3284.35|3284.35|3282.86|3282.86|3285.45|3285.45|3278.6|3278.6|0
1626433200000|2021-07-16 11:00:00|3282.52|3282.52|3286.03|3286.03|3286.03|3286.03|3276.4|3276.4|0
1626436800000|2021-07-16 12:00:00|3286.38|3286.38|3284.63|3284.63|3290.47|3290.47|3277.6|3277.6|0
1626440400000|2021-07-16 13:00:00|3284.43|3284.43|3286.17|3286.17|3292.33|3292.33|3279.83|3279.83|0
1626444000000|2021-07-16 14:00:00|3286.37|3286.37|3288.06|3288.06|3290.59|3290.59|3282.12|3282.12|0
1626447600000|2021-07-16 15:00:00|3288.29|3288.29|3286.39|3286.39|3291.68|3291.68|3283.89|3283.89|0
1626678000000|2021-07-19 07:00:00|3259.46|3259.46|3262.14|3262.14|3266.96|3266.96|3258.43|3258.43|0
1626681600000|2021-07-19 08:00:00|3261.8|3261.8|3256.46|3256.46|3279.06|3279.06|3252.17|3252.17|0
1626685200000|2021-07-19 09:00:00|3256.56|3256.56|3263.09|3263.09|3266.55|3266.55|3255.86|3255.86|0
1626688800000|2021-07-19 10:00:00|3263.42|3263.42|3261.59|3261.59|3265.06|3265.06|3254.46|3254.46|0
1626692400000|2021-07-19 11:00:00|3261.94|3261.94|3251.9|3251.9|3261.94|3261.94|3247.07|3247.07|0
1626696000000|2021-07-19 12:00:00|3252.01|3252.01|3249.07|3249.07|3253.96|3253.96|3239.69|3239.69|0
1626699600000|2021-07-19 13:00:00|3248.61|3248.61|3245.05|3245.05|3256.28|3256.28|3245.05|3245.05|0
1626703200000|2021-07-19 14:00:00|3244.95|3244.95|3245.28|3245.28|3251.76|3251.76|3228.26|3228.26|0
1626706800000|2021-07-19 15:00:00|3245.39|3245.39|3240.57|3240.57|3245.84|3245.84|3240.44|3240.44|0
1626764400000|2021-07-20 07:00:00|3252.5|3252.5|3248.02|3248.02|3256.53|3256.53|3247.02|3247.02|0
1626768000000|2021-07-20 08:00:00|3248.42|3248.42|3234.09|3234.09|3249.27|3249.27|3232.93|3232.93|0
1626771600000|2021-07-20 09:00:00|3233.05|3233.05|3231.89|3231.89|3240.1|3240.1|3231.38|3231.38|0
1626775200000|2021-07-20 10:00:00|3231.49|3231.49|3231.29|3231.29|3238.94|3238.94|3228.74|3228.74|0
1626778800000|2021-07-20 11:00:00|3231.4|3231.4|3228.91|3228.91|3231.4|3231.4|3224.81|3224.81|0
1626782400000|2021-07-20 12:00:00|3228.8|3228.8|3226.33|3226.33|3230.88|3230.88|3225.93|3225.93|0
1626786000000|2021-07-20 13:00:00|3226.14|3226.14|3232.34|3232.34|3233.02|3233.02|3211.02|3211.02|0
1626789600000|2021-07-20 14:00:00|3232.54|3232.54|3251.75|3251.75|3251.75|3251.75|3231.7|3231.7|0
1626793200000|2021-07-20 15:00:00|3251.98|3251.98|3240.78|3240.78|3254.12|3254.12|3240.78|3240.78|0
1626850800000|2021-07-21 07:00:00|3272.96|3272.96|3288.04|3288.04|3290.64|3290.64|3272.78|3272.78|0
1626854400000|2021-07-21 08:00:00|3287.82|3287.82|3280.72|3280.72|3288.48|3288.48|3279.43|3279.43|0
1626858000000|2021-07-21 09:00:00|3281.07|3281.07|3281.65|3281.65|3289.68|3289.68|3280.11|3280.11|0
1626861600000|2021-07-21 10:00:00|3281.43|3281.43|3281.88|3281.88|3284.65|3284.65|3276.09|3276.09|0
1626865200000|2021-07-21 11:00:00|3282.43|3282.43|3285.11|3285.11|3286.89|3286.89|3280.27|3280.27|0
1626868800000|2021-07-21 12:00:00|3285|3285|3292.43|3292.43|3294.28|3294.28|3285|3285|0
1626872400000|2021-07-21 13:00:00|3292.1|3292.1|3290|3290|3297.48|3297.48|3289.75|3289.75|0
1626876000000|2021-07-21 14:00:00|3290.22|3290.22|3294.1|3294.1|3298.85|3298.85|3286.74|3286.74|0
1626879600000|2021-07-21 15:00:00|3293.9|3293.9|3300.19|3300.19|3302.18|3302.18|3293.9|3293.9|0
1626937200000|2021-07-22 07:00:00|3303.18|3303.18|3308.12|3308.12|3314.13|3314.13|3303.18|3303.18|0
1626940800000|2021-07-22 08:00:00|3308.52|3308.52|3320.22|3320.22|3321.11|3321.11|3303.9|3303.9|0
1626944400000|2021-07-22 09:00:00|3320.56|3320.56|3325.7|3325.7|3327.7|3327.7|3317.04|3317.04|0
1626948000000|2021-07-22 10:00:00|3325.3|3325.3|3329.88|3329.88|3332.46|3332.46|3324.45|3324.45|0
1626951600000|2021-07-22 11:00:00|3330.1|3330.1|3324.06|3324.06|3330.1|3330.1|3320.94|3320.94|0
1626955200000|2021-07-22 12:00:00|3323.84|3323.84|3312.89|3312.89|3323.84|3323.84|3312.09|3312.09|0
1626958800000|2021-07-22 13:00:00|3311.85|3311.85|3314.83|3314.83|3316.38|3316.38|3309.52|3309.52|0
1626962400000|2021-07-22 14:00:00|3315.17|3315.17|3309.71|3309.71|3318.77|3318.77|3307.02|3307.02|0
1626966000000|2021-07-22 15:00:00|3309.61|3309.61|3311.05|3311.05|3315.79|3315.79|3309.51|3309.51|0
1627023600000|2021-07-23 07:00:00|3356.92|3356.92|3360.68|3360.68|3361.63|3361.63|3350.07|3350.07|0
1627027200000|2021-07-23 08:00:00|3360.58|3360.58|3370.21|3370.21|3382.05|3382.05|3360.05|3360.05|0
1627030800000|2021-07-23 09:00:00|3370.55|3370.55|3383.38|3383.38|3390.24|3390.24|3370.55|3370.55|0
1627034400000|2021-07-23 10:00:00|3383.6|3383.6|3397.86|3397.86|3397.86|3397.86|3383.3|3383.3|0
1627038000000|2021-07-23 11:00:00|3398.08|3398.08|3391.9|3391.9|3398.08|3398.08|3381.74|3381.74|0
1627041600000|2021-07-23 12:00:00|3392.12|3392.12|3370.08|3370.08|3393.16|3393.16|3370.08|3370.08|0
1627045200000|2021-07-23 13:00:00|3369.39|3369.39|3368.3|3368.3|3372.83|3372.83|3363.94|3363.94|0
1627048800000|2021-07-23 14:00:00|3367.85|3367.85|3374.97|3374.97|3378.07|3378.07|3363.5|3363.5|0
1627052400000|2021-07-23 15:00:00|3375.08|3375.08|3386.64|3386.64|3386.83|3386.83|3375.08|3375.08|0
1627282800000|2021-07-26 07:00:00|3382.25|3382.25|3378.03|3378.03|3386.49|3386.49|3371.39|3371.39|0
1627286400000|2021-07-26 08:00:00|3378.23|3378.23|3390.72|3390.72|3395.74|3395.74|3376|3376|0
1627290000000|2021-07-26 09:00:00|3390.38|3390.38|3391.12|3391.12|3397.58|3397.58|3387.79|3387.79|0
1627293600000|2021-07-26 10:00:00|3390.92|3390.92|3396.14|3396.14|3397.8|3397.8|3390.27|3390.27|0
1627297200000|2021-07-26 11:00:00|3396.03|3396.03|3400.34|3400.34|3400.72|3400.72|3393.84|3393.84|0
1627300800000|2021-07-26 12:00:00|3400|3400|3394.69|3394.69|3403.25|3403.25|3394.08|3394.08|0
1627304400000|2021-07-26 13:00:00|3394.47|3394.47|3398.43|3398.43|3399.5|3399.5|3392.14|3392.14|0
1627308000000|2021-07-26 14:00:00|3398.54|3398.54|3393.03|3393.03|3400.41|3400.41|3388.99|3388.99|0
1627311600000|2021-07-26 15:00:00|3393.25|3393.25|3396.18|3396.18|3396.48|3396.48|3391.07|3391.07|0
1627369200000|2021-07-27 07:00:00|3376.7|3376.7|3389.91|3389.91|3390.25|3390.25|3370.99|3370.99|0
1627372800000|2021-07-27 08:00:00|3389.56|3389.56|3396.08|3396.08|3396.51|3396.51|3381.72|3381.72|0
1627376400000|2021-07-27 09:00:00|3395.86|3395.86|3399.99|3399.99|3407.09|3407.09|3390.99|3390.99|0
1627380000000|2021-07-27 10:00:00|3400.33|3400.33|3405.81|3405.81|3405.81|3405.81|3397.12|3397.12|0
1627383600000|2021-07-27 11:00:00|3406.11|3406.11|3402|3402|3407.11|3407.11|3398|3398|0
1627387200000|2021-07-27 12:00:00|3401.9|3401.9|3399.38|3399.38|3401.9|3401.9|3395.84|3395.84|0
1627390800000|2021-07-27 13:00:00|3398.98|3398.98|3396.24|3396.24|3406.85|3406.85|3394.57|3394.57|0
1627394400000|2021-07-27 14:00:00|3396.04|3396.04|3406.18|3406.18|3407.81|3407.81|3395.84|3395.84|0
1627398000000|2021-07-27 15:00:00|3405.98|3405.98|3404.35|3404.35|3406.66|3406.66|3403.55|3403.55|0
1627455600000|2021-07-28 07:00:00|3410.69|3410.69|3423.87|3423.87|3427.24|3427.24|3410.69|3410.69|0
1627459200000|2021-07-28 08:00:00|3423.97|3423.97|3424.1|3424.1|3429.45|3429.45|3415.26|3415.26|0
1627462800000|2021-07-28 09:00:00|3423.66|3423.66|3409.8|3409.8|3426.54|3426.54|3407.47|3407.47|0
1627466400000|2021-07-28 10:00:00|3409.46|3409.46|3388.16|3388.16|3409.97|3409.97|3386.68|3386.68|0
1627470000000|2021-07-28 11:00:00|3388.51|3388.51|3394.88|3394.88|3400.88|3400.88|3387.6|3387.6|0
1627473600000|2021-07-28 12:00:00|3394.69|3394.69|3385.62|3385.62|3395.04|3395.04|3385.07|3385.07|0
1627477200000|2021-07-28 13:00:00|3386.12|3386.12|3400.77|3400.77|3403.56|3403.56|3386.12|3386.12|0
1627480800000|2021-07-28 14:00:00|3400.87|3400.87|3389.57|3389.57|3401.37|3401.37|3384.3|3384.3|0
1627484400000|2021-07-28 15:00:00|3389.47|3389.47|3384.48|3384.48|3396.16|3396.16|3384.11|3384.11|0
1627542000000|2021-07-29 07:00:00|3377.91|3377.91|3391.04|3391.04|3392.85|3392.85|3377.91|3377.91|0
1627545600000|2021-07-29 08:00:00|3391.37|3391.37|3394.26|3394.26|3397.71|3397.71|3390.91|3390.91|0
1627549200000|2021-07-29 09:00:00|3394.04|3394.04|3396.5|3396.5|3403.28|3403.28|3392.65|3392.65|0
1627552800000|2021-07-29 10:00:00|3396.28|3396.28|3403.62|3403.62|3404.07|3404.07|3396.28|3396.28|0
1627556400000|2021-07-29 11:00:00|3403.39|3403.39|3395.24|3395.24|3405.55|3405.55|3393.24|3393.24|0
1627560000000|2021-07-29 12:00:00|3395.35|3395.35|3387.44|3387.44|3397.99|3397.99|3386.78|3386.78|0
1627563600000|2021-07-29 13:00:00|3387.24|3387.24|3398.03|3398.03|3398.03|3398.03|3387.05|3387.05|0
1627567200000|2021-07-29 14:00:00|3398.36|3398.36|3395.2|3395.2|3400.6|3400.6|3393.52|3393.52|0
1627570800000|2021-07-29 15:00:00|3395|3395|3394.61|3394.61|3397.79|3397.79|3393.5|3393.5|0
1627628400000|2021-07-30 07:00:00|3365.94|3365.94|3375.86|3375.86|3377.01|3377.01|3364.69|3364.69|0
1627632000000|2021-07-30 08:00:00|3376.08|3376.08|3372.21|3372.21|3387.99|3387.99|3372.21|3372.21|0
1627635600000|2021-07-30 09:00:00|3372.43|3372.43|3366.78|3366.78|3374.92|3374.92|3365.99|3365.99|0
1627639200000|2021-07-30 10:00:00|3367.01|3367.01|3381.95|3381.95|3382.63|3382.63|3365.2|3365.2|0
1627642800000|2021-07-30 11:00:00|3381.84|3381.84|3381.76|3381.76|3385.67|3385.67|3379.97|3379.97|0
1627646400000|2021-07-30 12:00:00|3381.65|3381.65|3379.09|3379.09|3382.37|3382.37|3377.51|3377.51|0
1627650000000|2021-07-30 13:00:00|3378.87|3378.87|3378.94|3378.94|3380.57|3380.57|3374.59|3374.59|0
1627653600000|2021-07-30 14:00:00|3378.54|3378.54|3384.47|3384.47|3387.64|3387.64|3376.01|3376.01|0
1627657200000|2021-07-30 15:00:00|3384.57|3384.57|3386.02|3386.02|3388.85|3388.85|3382.05|3382.05|0
1627887600000|2021-08-02 07:00:00|3426.78|3426.78|3403.7|3403.7|3431.35|3431.35|3403.47|3403.47|0
1627891200000|2021-08-02 08:00:00|3403.92|3403.92|3409.03|3409.03|3415.57|3415.57|3403.92|3403.92|0
1627894800000|2021-08-02 09:00:00|3409.23|3409.23|3402.25|3402.25|3409.43|3409.43|3390.54|3390.54|0
1627898400000|2021-08-02 10:00:00|3401.76|3401.76|3402.8|3402.8|3408.61|3408.61|3399.46|3399.46|0
1627902000000|2021-08-02 11:00:00|3402.35|3402.35|3394.63|3394.63|3402.66|3402.66|3391.12|3391.12|0
1627905600000|2021-08-02 12:00:00|3394.85|3394.85|3391.91|3391.91|3394.92|3394.92|3390.06|3390.06|0
1627909200000|2021-08-02 13:00:00|3392.01|3392.01|3399.58|3399.58|3400.26|3400.26|3391.79|3391.79|0
1627912800000|2021-08-02 14:00:00|3399.23|3399.23|3396.5|3396.5|3401.04|3401.04|3393.31|3393.31|0
1627916400000|2021-08-02 15:00:00|3396.15|3396.15|3396.63|3396.63|3403.06|3403.06|3395.46|3395.46|0
1627974000000|2021-08-03 07:00:00|3442.52|3442.52|3458.74|3458.74|3465.49|3465.49|3422.01|3422.01|0
1627977600000|2021-08-03 08:00:00|3459.18|3459.18|3471.72|3471.72|3481.96|3481.96|3455.72|3455.72|0
1627981200000|2021-08-03 09:00:00|3471.49|3471.49|3483.14|3483.14|3488.04|3488.04|3470.33|3470.33|0
1627984800000|2021-08-03 10:00:00|3483.37|3483.37|3492.68|3492.68|3496.83|3496.83|3481.88|3481.88|0
1627988400000|2021-08-03 11:00:00|3493.03|3493.03|3508.32|3508.32|3511.07|3511.07|3490.55|3490.55|0
1627992000000|2021-08-03 12:00:00|3508.09|3508.09|3496.43|3496.43|3508.32|3508.32|3491.75|3491.75|0
1627995600000|2021-08-03 13:00:00|3495.74|3495.74|3472.73|3472.73|3495.77|3495.77|3469.95|3469.95|0
1627999200000|2021-08-03 14:00:00|3472.93|3472.93|3471.77|3471.77|3483.46|3483.46|3468.17|3468.17|0
1628002800000|2021-08-03 15:00:00|3472.17|3472.17|3475.83|3475.83|3478.66|3478.66|3470.17|3470.17|0
1628060400000|2021-08-04 07:00:00|3494.55|3494.55|3465.87|3465.87|3495.01|3495.01|3465.87|3465.87|0
1628064000000|2021-08-04 08:00:00|3466.17|3466.17|3458.5|3458.5|3470.67|3470.67|3456.53|3456.53|0
1628067600000|2021-08-04 09:00:00|3458.16|3458.16|3459.32|3459.32|3466.53|3466.53|3456.12|3456.12|0
1628071200000|2021-08-04 10:00:00|3459.76|3459.76|3447.23|3447.23|3462.01|3462.01|3444.95|3444.95|0
1628074800000|2021-08-04 11:00:00|3447.67|3447.67|3451.65|3451.65|3456.2|3456.2|3445.98|3445.98|0
1628078400000|2021-08-04 12:00:00|3451.87|3451.87|3456.93|3456.93|3456.93|3456.93|3450.5|3450.5|0
1628082000000|2021-08-04 13:00:00|3457.37|3457.37|3474.98|3474.98|3477.44|3477.44|3453.27|3453.27|0
1628085600000|2021-08-04 14:00:00|3475.97|3475.97|3467.84|3467.84|3479.39|3479.39|3467.52|3467.52|0
1628089200000|2021-08-04 15:00:00|3468.19|3468.19|3468.73|3468.73|3469.91|3469.91|3465.62|3465.62|0
1628146800000|2021-08-05 07:00:00|3461.14|3461.14|3465.15|3465.15|3465.6|3465.6|3458.41|3458.41|0
1628150400000|2021-08-05 08:00:00|3464.46|3464.46|3458.26|3458.26|3466.45|3466.45|3454.83|3454.83|0
1628154000000|2021-08-05 09:00:00|3457.81|3457.81|3461.13|3461.13|3462.71|3462.71|3455.64|3455.64|0
1628157600000|2021-08-05 10:00:00|3460.9|3460.9|3455.61|3455.61|3461.3|3461.3|3455.61|3455.61|0
1628161200000|2021-08-05 11:00:00|3454.84|3454.84|3459.44|3459.44|3465.65|3465.65|3454.54|3454.54|0
1628164800000|2021-08-05 12:00:00|3459.63|3459.63|3461.49|3461.49|3465.28|3465.28|3459.63|3459.63|0
1628168400000|2021-08-05 13:00:00|3461.27|3461.27|3463.6|3463.6|3467.43|3467.43|3457.13|3457.13|0
1628172000000|2021-08-05 14:00:00|3463.7|3463.7|3462.45|3462.45|3466.95|3466.95|3461.12|3461.12|0
1628175600000|2021-08-05 15:00:00|3462.12|3462.12|3468.78|3468.78|3470.09|3470.09|3460.24|3460.24|0
1628233200000|2021-08-06 07:00:00|3449.06|3449.06|3460.71|3460.71|3466.31|3466.31|3447.67|3447.67|0
1628236800000|2021-08-06 08:00:00|3461.06|3461.06|3470.03|3470.03|3471.14|3471.14|3460.9|3460.9|0
1628240400000|2021-08-06 09:00:00|3469.68|3469.68|3469.07|3469.07|3476.18|3476.18|3468.73|3468.73|0
1628244000000|2021-08-06 10:00:00|3468.67|3468.67|3456.42|3456.42|3471.14|3471.14|3455.08|3455.08|0
1628247600000|2021-08-06 11:00:00|3456.64|3456.64|3440.67|3440.67|3456.64|3456.64|3430.81|3430.81|0
1628251200000|2021-08-06 12:00:00|3440.08|3440.08|3460.77|3460.77|3461.66|3461.66|3439.2|3439.2|0
1628254800000|2021-08-06 13:00:00|3460.31|3460.31|3465.39|3465.39|3466.07|3466.07|3458.7|3458.7|0
1628258400000|2021-08-06 14:00:00|3465.17|3465.17|3469.42|3469.42|3470.9|3470.9|3464.63|3464.63|0
1628262000000|2021-08-06 15:00:00|3469.64|3469.64|3467.37|3467.37|3472.33|3472.33|3465.05|3465.05|0
1628492400000|2021-08-09 07:00:00|3469.73|3469.73|3473.69|3473.69|3478.34|3478.34|3466.16|3466.16|0
1628496000000|2021-08-09 08:00:00|3474.02|3474.02|3478.2|3478.2|3479.3|3479.3|3470.88|3470.88|0
1628499600000|2021-08-09 09:00:00|3478.11|3478.11|3471.78|3471.78|3481.79|3481.79|3471.78|3471.78|0
1628503200000|2021-08-09 10:00:00|3473|3473|3473.3|3473.3|3477.32|3477.32|3469.73|3469.73|0
1628506800000|2021-08-09 11:00:00|3472.95|3472.95|3474.63|3474.63|3475.54|3475.54|3472.13|3472.13|0
1628510400000|2021-08-09 12:00:00|3474.53|3474.53|3477.01|3477.01|3478.34|3478.34|3472.62|3472.62|0
1628514000000|2021-08-09 13:00:00|3476.66|3476.66|3482.63|3482.63|3488.04|3488.04|3476.45|3476.45|0
1628517600000|2021-08-09 14:00:00|3482.85|3482.85|3482.46|3482.46|3485.74|3485.74|3476.45|3476.45|0
1628521200000|2021-08-09 15:00:00|3482.81|3482.81|3485.26|3485.26|3486.55|3486.55|3480.38|3480.38|0
1628578800000|2021-08-10 07:00:00|3494.07|3494.07|3500.01|3500.01|3502.08|3502.08|3493.65|3493.65|0
1628582400000|2021-08-10 08:00:00|3500.31|3500.31|3511.29|3511.29|3515.35|3515.35|3500.21|3500.21|0
1628586000000|2021-08-10 09:00:00|3511.07|3511.07|3505.61|3505.61|3520.25|3520.25|3505.61|3505.61|0
1628589600000|2021-08-10 10:00:00|3505.27|3505.27|3510.89|3510.89|3513.62|3513.62|3503.65|3503.65|0
1628593200000|2021-08-10 11:00:00|3511.11|3511.11|3509|3509|3513.21|3513.21|3506.31|3506.31|0
1628596800000|2021-08-10 12:00:00|3509.1|3509.1|3508.8|3508.8|3515.78|3515.78|3506.48|3506.48|0
1628600400000|2021-08-10 13:00:00|3508.9|3508.9|3522.57|3522.57|3527.21|3527.21|3504.97|3504.97|0
1628604000000|2021-08-10 14:00:00|3522.22|3522.22|3527.45|3527.45|3528.09|3528.09|3521.03|3521.03|0
1628607600000|2021-08-10 15:00:00|3527.67|3527.67|3519.08|3519.08|3528.03|3528.03|3517.46|3517.46|0
1628665200000|2021-08-11 07:00:00|3558.6|3558.6|3545.94|3545.94|3561.66|3561.66|3545.49|3545.49|0
1628668800000|2021-08-11 08:00:00|3545.74|3545.74|3552.01|3552.01|3557.32|3557.32|3545.5|3545.5|0
1628672400000|2021-08-11 09:00:00|3552.3|3552.3|3542.07|3542.07|3561.76|3561.76|3542.07|3542.07|0
1628676000000|2021-08-11 10:00:00|3541.18|3541.18|3534.51|3534.51|3546.85|3546.85|3531.8|3531.8|0
1628679600000|2021-08-11 11:00:00|3534.81|3534.81|3551.46|3551.46|3551.46|3551.46|3534.53|3534.53|0
1628683200000|2021-08-11 12:00:00|3551.24|3551.24|3560.77|3560.77|3562.32|3562.32|3550.94|3550.94|0
1628686800000|2021-08-11 13:00:00|3560.87|3560.87|3569.87|3569.87|3569.87|3569.87|3557.9|3557.9|0
1628690400000|2021-08-11 14:00:00|3568.83|3568.83|3577.51|3577.51|3582.62|3582.62|3566.41|3566.41|0
1628694000000|2021-08-11 15:00:00|3577.71|3577.71|3589.74|3589.74|3590.52|3590.52|3577.71|3577.71|0
1628751600000|2021-08-12 07:00:00|3580.57|3580.57|3591.43|3591.43|3598.86|3598.86|3579.35|3579.35|0
1628755200000|2021-08-12 08:00:00|3590.32|3590.32|3586.58|3586.58|3591.79|3591.79|3583.38|3583.38|0
1628758800000|2021-08-12 09:00:00|3586.8|3586.8|3600.58|3600.58|3600.92|3600.92|3582.44|3582.44|0
1628762400000|2021-08-12 10:00:00|3600.8|3600.8|3601.05|3601.05|3609.35|3609.35|3598.42|3598.42|0
1628766000000|2021-08-12 11:00:00|3601.27|3601.27|3596.49|3596.49|3611.01|3611.01|3596.49|3596.49|0
1628769600000|2021-08-12 12:00:00|3596.94|3596.94|3595.68|3595.68|3600.15|3600.15|3594.1|3594.1|0
1628773200000|2021-08-12 13:00:00|3596.37|3596.37|3599.05|3599.05|3603.33|3603.33|3595.4|3595.4|0
1628776800000|2021-08-12 14:00:00|3599.16|3599.16|3590.53|3590.53|3601.9|3601.9|3590.53|3590.53|0
1628780400000|2021-08-12 15:00:00|3590.3|3590.3|3585.18|3585.18|3590.99|3590.99|3584.09|3584.09|0
1628838000000|2021-08-13 07:00:00|3572.42|3572.42|3574.05|3574.05|3576.78|3576.78|3565.93|3565.93|0
1628841600000|2021-08-13 08:00:00|3573.71|3573.71|3574.76|3574.76|3584.38|3584.38|3572.86|3572.86|0
1628845200000|2021-08-13 09:00:00|3574.54|3574.54|3565.54|3565.54|3575.12|3575.12|3563.86|3563.86|0
1628848800000|2021-08-13 10:00:00|3565.88|3565.88|3578.88|3578.88|3580.79|3580.79|3564.74|3564.74|0
1628852400000|2021-08-13 11:00:00|3579.18|3579.18|3575.09|3575.09|3579.18|3579.18|3571.64|3571.64|0
1628856000000|2021-08-13 12:00:00|3575.29|3575.29|3571.85|3571.85|3575.41|3575.41|3571.85|3571.85|0
1628859600000|2021-08-13 13:00:00|3572.29|3572.29|3565.72|3565.72|3573.4|3573.4|3565.1|3565.1|0
1628863200000|2021-08-13 14:00:00|3565.61|3565.61|3563.38|3563.38|3565.73|3565.73|3559.44|3559.44|0
1628866800000|2021-08-13 15:00:00|3563.04|3563.04|3564.2|3564.2|3564.2|3564.2|3560.82|3560.82|0
1629097200000|2021-08-16 07:00:00|3552.69|3552.69|3562.95|3562.95|3564.9|3564.9|3550.13|3550.13|0
1629100800000|2021-08-16 08:00:00|3563.34|3563.34|3551.51|3551.51|3564.91|3564.91|3551.51|3551.51|0
1629104400000|2021-08-16 09:00:00|3552.1|3552.1|3548.25|3548.25|3556.54|3556.54|3547.09|3547.09|0
1629108000000|2021-08-16 10:00:00|3548.05|3548.05|3546.07|3546.07|3548.38|3548.38|3536.96|3536.96|0
1629111600000|2021-08-16 11:00:00|3546.26|3546.26|3549.7|3549.7|3553.57|3553.57|3545.57|3545.57|0
1629115200000|2021-08-16 12:00:00|3549.8|3549.8|3546.43|3546.43|3549.8|3549.8|3543.64|3543.64|0
1629118800000|2021-08-16 13:00:00|3546.2|3546.2|3546.22|3546.22|3553.11|3553.11|3542.61|3542.61|0
1629122400000|2021-08-16 14:00:00|3546.32|3546.32|3555.37|3555.37|3555.77|3555.77|3545.73|3545.73|0
1629126000000|2021-08-16 15:00:00|3555.04|3555.04|3555.8|3555.8|3559.81|3559.81|3554.84|3554.84|0
1629183600000|2021-08-17 07:00:00|3549.69|3549.69|3553.02|3553.02|3555.46|3555.46|3539.17|3539.17|0
1629187200000|2021-08-17 08:00:00|3553.12|3553.12|3561.07|3561.07|3562.05|3562.05|3547.32|3547.32|0
1629190800000|2021-08-17 09:00:00|3560.72|3560.72|3558.21|3558.21|3563.86|3563.86|3551.95|3551.95|0
1629194400000|2021-08-17 10:00:00|3558.01|3558.01|3560.98|3560.98|3563.12|3563.12|3556.19|3556.19|0
1629198000000|2021-08-17 11:00:00|3560.76|3560.76|3568.51|3568.51|3569.38|3569.38|3560.76|3560.76|0
1629201600000|2021-08-17 12:00:00|3568.4|3568.4|3559.45|3559.45|3568.98|3568.98|3554.04|3554.04|0
1629205200000|2021-08-17 13:00:00|3559.67|3559.67|3563.97|3563.97|3564.34|3564.34|3556.3|3556.3|0
1629208800000|2021-08-17 14:00:00|3564.41|3564.41|3566.92|3566.92|3575.75|3575.75|3562.34|3562.34|0
1629212400000|2021-08-17 15:00:00|3567.12|3567.12|3563.91|3563.91|3568.41|3568.41|3563.28|3563.28|0
1629270000000|2021-08-18 07:00:00|3560.9|3560.9|3563.63|3563.63|3568.47|3568.47|3560.33|3560.33|0
1629273600000|2021-08-18 08:00:00|3563.28|3563.28|3562.59|3562.59|3563.5|3563.5|3556.01|3556.01|0
1629277200000|2021-08-18 09:00:00|3562.93|3562.93|3564.8|3564.8|3565.27|3565.27|3560.63|3560.63|0
1629280800000|2021-08-18 10:00:00|3564.6|3564.6|3565.18|3565.18|3565.53|3565.53|3559.06|3559.06|0
1629284400000|2021-08-18 11:00:00|3565.23|3565.23|3563.12|3563.12|3565.8|3565.8|3559.73|3559.73|0
1629288000000|2021-08-18 12:00:00|3562.89|3562.89|3559.08|3559.08|3563.35|3563.35|3557.89|3557.89|0
1629291600000|2021-08-18 13:00:00|3559.31|3559.31|3559.44|3559.44|3560.75|3560.75|3553.69|3553.69|0
1629295200000|2021-08-18 14:00:00|3559.88|3559.88|3562.36|3562.36|3568.4|3568.4|3559.39|3559.39|0
1629298800000|2021-08-18 15:00:00|3562.71|3562.71|3558.32|3558.32|3563.12|3563.12|3557.5|3557.5|0
1629356400000|2021-08-19 07:00:00|3527.69|3527.69|3541.3|3541.3|3545.18|3545.18|3525.37|3525.37|0
1629360000000|2021-08-19 08:00:00|3542.68|3542.68|3522.63|3522.63|3543.28|3543.28|3514.44|3514.44|0
1629363600000|2021-08-19 09:00:00|3522.83|3522.83|3521.98|3521.98|3526.81|3526.81|3511.12|3511.12|0
1629367200000|2021-08-19 10:00:00|3522.33|3522.33|3525.57|3525.57|3526.98|3526.98|3519.95|3519.95|0
1629370800000|2021-08-19 11:00:00|3525.68|3525.68|3533.24|3533.24|3533.24|3533.24|3524.04|3524.04|0
1629374400000|2021-08-19 12:00:00|3533.13|3533.13|3526.14|3526.14|3535.79|3535.79|3526.14|3526.14|0
1629378000000|2021-08-19 13:00:00|3526.34|3526.34|3542.57|3542.57|3542.57|3542.57|3526.34|3526.34|0
1629381600000|2021-08-19 14:00:00|3542.37|3542.37|3537.29|3537.29|3547.13|3547.13|3531.09|3531.09|0
1629385200000|2021-08-19 15:00:00|3537.63|3537.63|3535.94|3535.94|3540.06|3540.06|3532.73|3532.73|0
1629442800000|2021-08-20 07:00:00|3542.83|3542.83|3533.51|3533.51|3544.96|3544.96|3528.95|3528.95|0
1629446400000|2021-08-20 08:00:00|3533.74|3533.74|3526.25|3526.25|3536.78|3536.78|3523.58|3523.58|0
1629450000000|2021-08-20 09:00:00|3526.94|3526.94|3525.74|3525.74|3531.43|3531.43|3522.8|3522.8|0
1629453600000|2021-08-20 10:00:00|3525.54|3525.54|3523.81|3523.81|3529.81|3529.81|3523.81|3523.81|0
1629457200000|2021-08-20 11:00:00|3523.7|3523.7|3542.48|3542.48|3543.14|3543.14|3523.7|3523.7|0
1629460800000|2021-08-20 12:00:00|3542.38|3542.38|3530.42|3530.42|3545.46|3545.46|3530.42|3530.42|0
1629464400000|2021-08-20 13:00:00|3529.93|3529.93|3536.81|3536.81|3537.44|3537.44|3526.83|3526.83|0
1629468000000|2021-08-20 14:00:00|3537.01|3537.01|3539.06|3539.06|3548.44|3548.44|3537.01|3537.01|0
1629471600000|2021-08-20 15:00:00|3539.29|3539.29|3544.37|3544.37|3547.05|3547.05|3539.12|3539.12|0
1629702000000|2021-08-23 07:00:00|3559.06|3559.06|3550.8|3550.8|3559.72|3559.72|3548.81|3548.81|0
1629705600000|2021-08-23 08:00:00|3550.58|3550.58|3547.99|3547.99|3553.44|3553.44|3537.97|3537.97|0
1629709200000|2021-08-23 09:00:00|3548.68|3548.68|3544.92|3544.92|3549.17|3549.17|3544.23|3544.23|0
1629712800000|2021-08-23 10:00:00|3545.14|3545.14|3550.23|3550.23|3550.23|3550.23|3543.75|3543.75|0
1629716400000|2021-08-23 11:00:00|3549.93|3549.93|3543.19|3543.19|3549.93|3549.93|3543.19|3543.19|0
1629720000000|2021-08-23 12:00:00|3542.96|3542.96|3545.64|3545.64|3547.32|3547.32|3541.9|3541.9|0
1629723600000|2021-08-23 13:00:00|3546.04|3546.04|3532.02|3532.02|3546.04|3546.04|3529.93|3529.93|0
1629727200000|2021-08-23 14:00:00|3532.47|3532.47|3535.75|3535.75|3542.09|3542.09|3532.36|3532.36|0
1629730800000|2021-08-23 15:00:00|3535.52|3535.52|3532.61|3532.61|3536.7|3536.7|3531.98|3531.98|0
1629788400000|2021-08-24 07:00:00|3536.01|3536.01|3538.43|3538.43|3540.85|3540.85|3535.47|3535.47|0
1629792000000|2021-08-24 08:00:00|3537.97|3537.97|3531.87|3531.87|3541.56|3541.56|3530.49|3530.49|0
1629795600000|2021-08-24 09:00:00|3530.98|3530.98|3530.86|3530.86|3533.41|3533.41|3527.76|3527.76|0
1629799200000|2021-08-24 10:00:00|3530.51|3530.51|3532.79|3532.79|3537.84|3537.84|3530.28|3530.28|0
1629802800000|2021-08-24 11:00:00|3533.14|3533.14|3528.03|3528.03|3533.14|3533.14|3526.49|3526.49|0
1629806400000|2021-08-24 12:00:00|3527.68|3527.68|3525.33|3525.33|3528.87|3528.87|3523.83|3523.83|0
1629810000000|2021-08-24 13:00:00|3525.95|3525.95|3534.73|3534.73|3536.08|3536.08|3523.95|3523.95|0
1629813600000|2021-08-24 14:00:00|3534.63|3534.63|3544.56|3544.56|3545.43|3545.43|3531.54|3531.54|0
1629817200000|2021-08-24 15:00:00|3544.78|3544.78|3544.52|3544.52|3546.46|3546.46|3542.76|3542.76|0
1629874800000|2021-08-25 07:00:00|3547.18|3547.18|3550.42|3550.42|3558.2|3558.2|3544.75|3544.75|0
1629878400000|2021-08-25 08:00:00|3550.08|3550.08|3550.3|3550.3|3552.59|3552.59|3546.18|3546.18|0
1629882000000|2021-08-25 09:00:00|3550.07|3550.07|3543.71|3543.71|3555.08|3555.08|3543.45|3543.45|0
1629885600000|2021-08-25 10:00:00|3543.6|3543.6|3544.19|3544.19|3544.19|3544.19|3538.91|3538.91|0
1629889200000|2021-08-25 11:00:00|3543.5|3543.5|3535.59|3535.59|3543.6|3543.6|3527.95|3527.95|0
1629892800000|2021-08-25 12:00:00|3535.37|3535.37|3537.31|3537.31|3539.01|3539.01|3529.73|3529.73|0
1629896400000|2021-08-25 13:00:00|3537.11|3537.11|3531.49|3531.49|3538.28|3538.28|3530.88|3530.88|0
1629900000000|2021-08-25 14:00:00|3531.6|3531.6|3531.08|3531.08|3533.9|3533.9|3527.89|3527.89|0
1629903600000|2021-08-25 15:00:00|3531.17|3531.17|3528.44|3528.44|3531.94|3531.94|3523.92|3523.92|0
1629961200000|2021-08-26 07:00:00|3522.67|3522.67|3537.87|3537.87|3538.51|3538.51|3520.29|3520.29|0
1629964800000|2021-08-26 08:00:00|3537.65|3537.65|3539.64|3539.64|3542.45|3542.45|3535.99|3535.99|0
1629968400000|2021-08-26 09:00:00|3539.53|3539.53|3547.54|3547.54|3548.01|3548.01|3533.86|3533.86|0
1629972000000|2021-08-26 10:00:00|3547.43|3547.43|3550.57|3550.57|3551.38|3551.38|3541.59|3541.59|0
1629975600000|2021-08-26 11:00:00|3551.26|3551.26|3549.57|3549.57|3551.52|3551.52|3542.5|3542.5|0
1629979200000|2021-08-26 12:00:00|3549.92|3549.92|3546.72|3546.72|3550.76|3550.76|3546.05|3546.05|0
1629982800000|2021-08-26 13:00:00|3547.28|3547.28|3540.93|3540.93|3548.38|3548.38|3540.93|3540.93|0
1629986400000|2021-08-26 14:00:00|3540.71|3540.71|3534.85|3534.85|3544.52|3544.52|3532.27|3532.27|0
1629990000000|2021-08-26 15:00:00|3534.4|3534.4|3532.82|3532.82|3538.07|3538.07|3530.94|3530.94|0
1630047600000|2021-08-27 07:00:00|3528.13|3528.13|3528.82|3528.82|3531.1|3531.1|3521.53|3521.53|0
1630051200000|2021-08-27 08:00:00|3529.17|3529.17|3531.79|3531.79|3535.09|3535.09|3524|3524|0
1630054800000|2021-08-27 09:00:00|3531.59|3531.59|3531.98|3531.98|3534.66|3534.66|3526.51|3526.51|0
1630058400000|2021-08-27 10:00:00|3531.87|3531.87|3527.25|3527.25|3532.51|3532.51|3525.92|3525.92|0
1630062000000|2021-08-27 11:00:00|3526.9|3526.9|3528.37|3528.37|3530.84|3530.84|3524.8|3524.8|0
1630065600000|2021-08-27 12:00:00|3528.02|3528.02|3531.23|3531.23|3533.65|3533.65|3527.02|3527.02|0
1630069200000|2021-08-27 13:00:00|3531.46|3531.46|3538.03|3538.03|3541.87|3541.87|3530.64|3530.64|0
1630072800000|2021-08-27 14:00:00|3537.58|3537.58|3537.24|3537.24|3538.6|3538.6|3529.95|3529.95|0
1630076400000|2021-08-27 15:00:00|3538.08|3538.08|3538.57|3538.57|3540.86|3540.86|3536.7|3536.7|0
1630393200000|2021-08-31 07:00:00|3522.25|3522.25|3516.43|3516.43|3527.53|3527.53|3514.7|3514.7|0
1630396800000|2021-08-31 08:00:00|3515.73|3515.73|3513.79|3513.79|3518.66|3518.66|3510.61|3510.61|0
1630400400000|2021-08-31 09:00:00|3513.44|3513.44|3520.25|3520.25|3520.68|3520.68|3510.67|3510.67|0
1630404000000|2021-08-31 10:00:00|3519.9|3519.9|3511.69|3511.69|3523.57|3523.57|3510.55|3510.55|0
1630407600000|2021-08-31 11:00:00|3511.24|3511.24|3508.82|3508.82|3513.66|3513.66|3507.01|3507.01|0
1630411200000|2021-08-31 12:00:00|3508.48|3508.48|3507.36|3507.36|3510.85|3510.85|3507.12|3507.12|0
1630414800000|2021-08-31 13:00:00|3507.13|3507.13|3497.49|3497.49|3507.13|3507.13|3493.47|3493.47|0
1630418400000|2021-08-31 14:00:00|3497.38|3497.38|3503.23|3503.23|3507.29|3507.29|3497.38|3497.38|0
1630422000000|2021-08-31 15:00:00|3502.94|3502.94|3505.43|3505.43|3508.66|3508.66|3502.41|3502.41|0
1630479600000|2021-09-01 07:00:00|3521.45|3521.45|3528.18|3528.18|3528.18|3528.18|3512.19|3512.19|0
1630483200000|2021-09-01 08:00:00|3528.52|3528.52|3540.6|3540.6|3541.17|3541.17|3524.85|3524.85|0
1630486800000|2021-09-01 09:00:00|3539.93|3539.93|3536.62|3536.62|3541.66|3541.66|3532.71|3532.71|0
1630490400000|2021-09-01 10:00:00|3535.58|3535.58|3542.47|3542.47|3542.47|3542.47|3535.01|3535.01|0
1630494000000|2021-09-01 11:00:00|3542.77|3542.77|3538.92|3538.92|3548.88|3548.88|3538.92|3538.92|0
1630497600000|2021-09-01 12:00:00|3539.26|3539.26|3534.57|3534.57|3541|3541|3532.91|3532.91|0
1630501200000|2021-09-01 13:00:00|3534.37|3534.37|3542.25|3542.25|3549.62|3549.62|3530.45|3530.45|0
1630504800000|2021-09-01 14:00:00|3542.03|3542.03|3539.59|3539.59|3546.44|3546.44|3536.23|3536.23|0
1630508400000|2021-09-01 15:00:00|3539.39|3539.39|3543.37|3543.37|3544.4|3544.4|3537.98|3537.98|0
1630566000000|2021-09-02 07:00:00|3520.31|3520.31|3529.76|3529.76|3530.39|3530.39|3519|3519|0
1630569600000|2021-09-02 08:00:00|3529.96|3529.96|3530.38|3530.38|3536.82|3536.82|3527.22|3527.22|0
1630573200000|2021-09-02 09:00:00|3530.15|3530.15|3531.19|3531.19|3533.37|3533.37|3525.68|3525.68|0
1630576800000|2021-09-02 10:00:00|3531.54|3531.54|3531.58|3531.58|3533.03|3533.03|3527.59|3527.59|0
1630580400000|2021-09-02 11:00:00|3530.88|3530.88|3524.36|3524.36|3532.59|3532.59|3522.08|3522.08|0
1630584000000|2021-09-02 12:00:00|3524.13|3524.13|3530|3530|3534.14|3534.14|3523.26|3523.26|0
1630587600000|2021-09-02 13:00:00|3530.7|3530.7|3529.58|3529.58|3532.32|3532.32|3525.36|3525.36|0
1630591200000|2021-09-02 14:00:00|3530.04|3530.04|3532.9|3532.9|3533.67|3533.67|3523.47|3523.47|0
1630594800000|2021-09-02 15:00:00|3532.79|3532.79|3538.82|3538.82|3540.05|3540.05|3532.79|3532.79|0
1630652400000|2021-09-03 07:00:00|3535.51|3535.51|3550.53|3550.53|3552.49|3552.49|3535.51|3535.51|0
1630656000000|2021-09-03 08:00:00|3550.18|3550.18|3549.4|3549.4|3552.41|3552.41|3545.84|3545.84|0
1630659600000|2021-09-03 09:00:00|3549.2|3549.2|3555.77|3555.77|3556.85|3556.85|3548.45|3548.45|0
1630663200000|2021-09-03 10:00:00|3555.68|3555.68|3562.57|3562.57|3562.88|3562.88|3555.47|3555.47|0
1630666800000|2021-09-03 11:00:00|3562.79|3562.79|3557.26|3557.26|3563.02|3563.02|3555.55|3555.55|0
1630670400000|2021-09-03 12:00:00|3557.72|3557.72|3557.44|3557.44|3559.04|3559.04|3553.63|3553.63|0
1630674000000|2021-09-03 13:00:00|3556.98|3556.98|3542.74|3542.74|3558.54|3558.54|3539.29|3539.29|0
1630677600000|2021-09-03 14:00:00|3543.04|3543.04|3546.8|3546.8|3549.54|3549.54|3541.34|3541.34|0
1630681200000|2021-09-03 15:00:00|3546.98|3546.98|3549.18|3549.18|3552.57|3552.57|3546.75|3546.75|0
1630911600000|2021-09-06 07:00:00|3572.77|3572.77|3561.64|3561.64|3575.24|3575.24|3559.52|3559.52|0
1630915200000|2021-09-06 08:00:00|3561.3|3561.3|3557.95|3557.95|3561.77|3561.77|3552.92|3552.92|0
1630918800000|2021-09-06 09:00:00|3557.75|3557.75|3559.89|3559.89|3563.62|3563.62|3554.42|3554.42|0
1630922400000|2021-09-06 10:00:00|3559.66|3559.66|3555.78|3555.78|3564.32|3564.32|3555.78|3555.78|0
1630926000000|2021-09-06 11:00:00|3555.33|3555.33|3560.1|3560.1|3561.46|3561.46|3555.33|3555.33|0
1630929600000|2021-09-06 12:00:00|3559.75|3559.75|3563.54|3563.54|3564.92|3564.92|3559.75|3559.75|0
1630933200000|2021-09-06 13:00:00|3563.19|3563.19|3568.43|3568.43|3570.56|3570.56|3559.77|3559.77|0
1630936800000|2021-09-06 14:00:00|3567.98|3567.98|3563.66|3563.66|3568.21|3568.21|3561.76|3561.76|0
1630940400000|2021-09-06 15:00:00|3564|3564|3563.64|3563.64|3565.98|3565.98|3562.92|3562.92|0
1630998000000|2021-09-07 07:00:00|3556.58|3556.58|3550.2|3550.2|3557.8|3557.8|3546.84|3546.84|0
1631001600000|2021-09-07 08:00:00|3549.85|3549.85|3552.4|3552.4|3554|3554|3548.5|3548.5|0
1631005200000|2021-09-07 09:00:00|3552.63|3552.63|3552.65|3552.65|3554.26|3554.26|3549.13|3549.13|0
1631008800000|2021-09-07 10:00:00|3552.99|3552.99|3562.21|3562.21|3562.21|3562.21|3552.99|3552.99|0
1631012400000|2021-09-07 11:00:00|3562.09|3562.09|3563.3|3563.3|3565.25|3565.25|3560.96|3560.96|0
1631016000000|2021-09-07 12:00:00|3563.63|3563.63|3567|3567|3571.58|3571.58|3562.56|3562.56|0
1631019600000|2021-09-07 13:00:00|3568.05|3568.05|3561.11|3561.11|3572.91|3572.91|3560.71|3560.71|0
1631023200000|2021-09-07 14:00:00|3560.88|3560.88|3556.07|3556.07|3561.35|3561.35|3549.8|3549.8|0
1631026800000|2021-09-07 15:00:00|3555.96|3555.96|3554.1|3554.1|3557.31|3557.31|3550.76|3550.76|0
1631084400000|2021-09-08 07:00:00|3513.35|3513.35|3505.25|3505.25|3517.02|3517.02|3505.25|3505.25|0
1631088000000|2021-09-08 08:00:00|3505.6|3505.6|3507.05|3507.05|3510.06|3510.06|3502.86|3502.86|0
1631091600000|2021-09-08 09:00:00|3506.94|3506.94|3509.78|3509.78|3510.13|3510.13|3503.2|3503.2|0
1631095200000|2021-09-08 10:00:00|3510.23|3510.23|3515.27|3515.27|3516.39|3516.39|3503.17|3503.17|0
1631098800000|2021-09-08 11:00:00|3514.77|3514.77|3521.42|3521.42|3522.74|3522.74|3514.08|3514.08|0
1631102400000|2021-09-08 12:00:00|3521.65|3521.65|3524.91|3524.91|3525.69|3525.69|3516.16|3516.16|0
1631106000000|2021-09-08 13:00:00|3525.31|3525.31|3529.44|3529.44|3533.77|3533.77|3525.31|3525.31|0
1631109600000|2021-09-08 14:00:00|3529.67|3529.67|3533.53|3533.53|3537.63|3537.63|3526.31|3526.31|0
1631113200000|2021-09-08 15:00:00|3533.18|3533.18|3531.8|3531.8|3535.8|3535.8|3531.37|3531.37|0
1631170800000|2021-09-09 07:00:00|3511.28|3511.28|3515.77|3515.77|3519.38|3519.38|3507.93|3507.93|0
1631174400000|2021-09-09 08:00:00|3516.22|3516.22|3518.8|3518.8|3522.6|3522.6|3515.27|3515.27|0
1631178000000|2021-09-09 09:00:00|3518.45|3518.45|3525.88|3525.88|3527.55|3527.55|3513.36|3513.36|0
1631181600000|2021-09-09 10:00:00|3525.65|3525.65|3519.7|3519.7|3528.44|3528.44|3516.31|3516.31|0
1631185200000|2021-09-09 11:00:00|3519.92|3519.92|3529.68|3529.68|3532.41|3532.41|3518.41|3518.41|0
1631188800000|2021-09-09 12:00:00|3529.22|3529.22|3530.89|3530.89|3531.88|3531.88|3522.36|3522.36|0
1631192400000|2021-09-09 13:00:00|3530.99|3530.99|3536.43|3536.43|3539.82|3539.82|3526.26|3526.26|0
1631196000000|2021-09-09 14:00:00|3536.65|3536.65|3540.62|3540.62|3543.32|3543.32|3534.03|3534.03|0
1631199600000|2021-09-09 15:00:00|3540.73|3540.73|3537.88|3537.88|3544.32|3544.32|3537.36|3537.36|0
1631257200000|2021-09-10 07:00:00|3541.3|3541.3|3539.65|3539.65|3542.18|3542.18|3536.72|3536.72|0
1631260800000|2021-09-10 08:00:00|3540|3540|3552.09|3552.09|3553.55|3553.55|3539.23|3539.23|0
1631264400000|2021-09-10 09:00:00|3551.87|3551.87|3547.94|3547.94|3552.53|3552.53|3547.7|3547.7|0
1631268000000|2021-09-10 10:00:00|3547.72|3547.72|3551.1|3551.1|3551.9|3551.9|3545.88|3545.88|0
1631271600000|2021-09-10 11:00:00|3550.65|3550.65|3549.69|3549.69|3551.71|3551.71|3546.82|3546.82|0
1631275200000|2021-09-10 12:00:00|3549.23|3549.23|3548.45|3548.45|3552.1|3552.1|3546.06|3546.06|0
1631278800000|2021-09-10 13:00:00|3548.8|3548.8|3544.01|3544.01|3549.5|3549.5|3542.94|3542.94|0
1631282400000|2021-09-10 14:00:00|3543.31|3543.31|3540.58|3540.58|3546.83|3546.83|3538.03|3538.03|0
1631286000000|2021-09-10 15:00:00|3540.38|3540.38|3541.78|3541.78|3572.01|3572.01|3537.31|3537.31|0
1631516400000|2021-09-13 07:00:00|3557.15|3557.15|3555.74|3555.74|3557.83|3557.83|3548.22|3548.22|0
1631520000000|2021-09-13 08:00:00|3555.52|3555.52|3555.3|3555.3|3559.62|3559.62|3551.47|3551.47|0
1631523600000|2021-09-13 09:00:00|3555.5|3555.5|3555.76|3555.76|3559.52|3559.52|3551.72|3551.72|0
1631527200000|2021-09-13 10:00:00|3556.22|3556.22|3566.13|3566.13|3570.21|3570.21|3555.05|3555.05|0
1631530800000|2021-09-13 11:00:00|3566.23|3566.23|3568.48|3568.48|3572.92|3572.92|3564.49|3564.49|0
1631534400000|2021-09-13 12:00:00|3568.7|3568.7|3563|3563|3569.54|3569.54|3559.07|3559.07|0
1631538000000|2021-09-13 13:00:00|3562.77|3562.77|3551.69|3551.69|3563.67|3563.67|3550.18|3550.18|0
1631541600000|2021-09-13 14:00:00|3551.92|3551.92|3547.45|3547.45|3551.92|3551.92|3542.66|3542.66|0
1631545200000|2021-09-13 15:00:00|3547.55|3547.55|3546|3546|3548.81|3548.81|3544.51|3544.51|0
1631602800000|2021-09-14 07:00:00|3552.76|3552.76|3547.31|3547.31|3554.11|3554.11|3542.46|3542.46|0
1631606400000|2021-09-14 08:00:00|3546.96|3546.96|3552.16|3552.16|3554.62|3554.62|3546.56|3546.56|0
1631610000000|2021-09-14 09:00:00|3551.93|3551.93|3550.47|3550.47|3555.27|3555.27|3550.36|3550.36|0
1631613600000|2021-09-14 10:00:00|3549.77|3549.77|3551.34|3551.34|3554.11|3554.11|3549.77|3549.77|0
1631617200000|2021-09-14 11:00:00|3551.74|3551.74|3546.65|3546.65|3552.15|3552.15|3545.48|3545.48|0
1631620800000|2021-09-14 12:00:00|3545.95|3545.95|3556.33|3556.33|3557.87|3557.87|3545.95|3545.95|0
1631624400000|2021-09-14 13:00:00|3556.22|3556.22|3544.39|3544.39|3559.25|3559.25|3543.25|3543.25|0
1631628000000|2021-09-14 14:00:00|3544.04|3544.04|3533.32|3533.32|3544.04|3544.04|3531|3531|0
1631631600000|2021-09-14 15:00:00|3533.43|3533.43|3531.88|3531.88|3533.73|3533.73|3529.17|3529.17|0
1631689200000|2021-09-15 07:00:00|3523.45|3523.45|3533.45|3533.45|3536.11|3536.11|3523.45|3523.45|0
1631692800000|2021-09-15 08:00:00|3533.67|3533.67|3530.21|3530.21|3537.37|3537.37|3528.92|3528.92|0
1631696400000|2021-09-15 09:00:00|3530.43|3530.43|3519.38|3519.38|3530.43|3530.43|3519.38|3519.38|0
1631700000000|2021-09-15 10:00:00|3520.06|3520.06|3512.31|3512.31|3521.75|3521.75|3511.6|3511.6|0
1631703600000|2021-09-15 11:00:00|3512.66|3512.66|3506.92|3506.92|3517.33|3517.33|3506.92|3506.92|0
1631707200000|2021-09-15 12:00:00|3507.14|3507.14|3490.68|3490.68|3507.77|3507.77|3490.55|3490.55|0
1631710800000|2021-09-15 13:00:00|3491.03|3491.03|3480.59|3480.59|3493.96|3493.96|3480.36|3480.36|0
1631714400000|2021-09-15 14:00:00|3480.38|3480.38|3473.25|3473.25|3483.91|3483.91|3468.61|3468.61|0
1631718000000|2021-09-15 15:00:00|3473.35|3473.35|3472.11|3472.11|3474.17|3474.17|3470.38|3470.38|0
1631775600000|2021-09-16 07:00:00|3464.5|3464.5|3465.21|3465.21|3465.21|3465.21|3458.95|3458.95|0
1631779200000|2021-09-16 08:00:00|3464.46|3464.46|3456.1|3456.1|3464.46|3464.46|3454.75|3454.75|0
1631782800000|2021-09-16 09:00:00|3456.3|3456.3|3453.82|3453.82|3460.45|3460.45|3451.78|3451.78|0
1631786400000|2021-09-16 10:00:00|3454.02|3454.02|3452.34|3452.34|3454.83|3454.83|3446.1|3446.1|0
1631790000000|2021-09-16 11:00:00|3452.12|3452.12|3449.68|3449.68|3456.32|3456.32|3449.68|3449.68|0
1631793600000|2021-09-16 12:00:00|3449.88|3449.88|3467.5|3467.5|3470.44|3470.44|3449.88|3449.88|0
1631797200000|2021-09-16 13:00:00|3467.85|3467.85|3454.35|3454.35|3468.34|3468.34|3454.06|3454.06|0
1631800800000|2021-09-16 14:00:00|3453.96|3453.96|3464.42|3464.42|3464.42|3464.42|3453.09|3453.09|0
1631804400000|2021-09-16 15:00:00|3464.52|3464.52|3472.03|3472.03|3472.96|3472.96|3464.52|3464.52|0
1631862000000|2021-09-17 07:00:00|3486.27|3486.27|3491.54|3491.54|3494.69|3494.69|3486.27|3486.27|0
1631865600000|2021-09-17 08:00:00|3491.64|3491.64|3485.83|3485.83|3492.04|3492.04|3483.19|3483.19|0
1631869200000|2021-09-17 09:00:00|3485.61|3485.61|3487.62|3487.62|3497.08|3497.08|3475.65|3475.65|0
1631872800000|2021-09-17 10:00:00|3487.4|3487.4|3494.57|3494.57|3497.08|3497.08|3486.78|3486.78|0
1631876400000|2021-09-17 11:00:00|3494.68|3494.68|3487.5|3487.5|3497.95|3497.95|3486.52|3486.52|0
1631880000000|2021-09-17 12:00:00|3487.27|3487.27|3491.92|3491.92|3497.4|3497.4|3486.14|3486.14|0
1631883600000|2021-09-17 13:00:00|3491.59|3491.59|3479.4|3479.4|3492.08|3492.08|3478.79|3478.79|0
1631887200000|2021-09-17 14:00:00|3479.5|3479.5|3473|3473|3480.12|3480.12|3472.74|3472.74|0
1631890800000|2021-09-17 15:00:00|3472.65|3472.65|3470.32|3470.32|3475.42|3475.42|3467.69|3467.69|0
1632121200000|2021-09-20 07:00:00|3431.84|3431.84|3415.54|3415.54|3431.84|3431.84|3412.74|3412.74|0
1632124800000|2021-09-20 08:00:00|3415.64|3415.64|3415.81|3415.81|3421.2|3421.2|3413.05|3413.05|0
1632128400000|2021-09-20 09:00:00|3415.59|3415.59|3408.17|3408.17|3420.01|3420.01|3406.41|3406.41|0
1632132000000|2021-09-20 10:00:00|3407.71|3407.71|3409.65|3409.65|3412.02|3412.02|3402.11|3402.11|0
1632135600000|2021-09-20 11:00:00|3409.88|3409.88|3404.21|3404.21|3412.8|3412.8|3402.1|3402.1|0
1632139200000|2021-09-20 12:00:00|3403.98|3403.98|3389.51|3389.51|3405.8|3405.8|3387.02|3387.02|0
1632142800000|2021-09-20 13:00:00|3389.28|3389.28|3385.26|3385.26|3391.21|3391.21|3380.42|3380.42|0
1632146400000|2021-09-20 14:00:00|3384.92|3384.92|3378.03|3378.03|3391.3|3391.3|3378.03|3378.03|0
1632150000000|2021-09-20 15:00:00|3377.81|3377.81|3384.56|3384.56|3386.84|3386.84|3373.94|3373.94|0
1632207600000|2021-09-21 07:00:00|3402.19|3402.19|3410.06|3410.06|3410.34|3410.34|3395.13|3395.13|0
1632211200000|2021-09-21 08:00:00|3410.4|3410.4|3399.75|3399.75|3412.35|3412.35|3396.55|3396.55|0
1632214800000|2021-09-21 09:00:00|3399.55|3399.55|3400.36|3400.36|3404.3|3404.3|3397.49|3397.49|0
1632218400000|2021-09-21 10:00:00|3399.31|3399.31|3404.82|3404.82|3405.94|3405.94|3396.28|3396.28|0
1632222000000|2021-09-21 11:00:00|3404.43|3404.43|3397.25|3397.25|3404.45|3404.45|3394.64|3394.64|0
1632225600000|2021-09-21 12:00:00|3397.03|3397.03|3397.59|3397.59|3402.34|3402.34|3392.07|3392.07|0
1632229200000|2021-09-21 13:00:00|3397.94|3397.94|3407.31|3407.31|3411.22|3411.22|3397.14|3397.14|0
1632232800000|2021-09-21 14:00:00|3408.31|3408.31|3397.93|3397.93|3409.23|3409.23|3396.69|3396.69|0
1632236400000|2021-09-21 15:00:00|3398.28|3398.28|3402.49|3402.49|3405.4|3405.4|3397.93|3397.93|0
1632294000000|2021-09-22 07:00:00|3431.11|3431.11|3428|3428|3432.2|3432.2|3425.53|3425.53|0
1632297600000|2021-09-22 08:00:00|3427.41|3427.41|3431.93|3431.93|3435.36|3435.36|3427.06|3427.06|0
1632301200000|2021-09-22 09:00:00|3432.16|3432.16|3418.2|3418.2|3433.75|3433.75|3418.2|3418.2|0
1632304800000|2021-09-22 10:00:00|3418.54|3418.54|3424.23|3424.23|3429.81|3429.81|3417.3|3417.3|0
1632308400000|2021-09-22 11:00:00|3424|3424|3425.39|3425.39|3428.55|3428.55|3423.88|3423.88|0
1632312000000|2021-09-22 12:00:00|3425.17|3425.17|3426.98|3426.98|3427.85|3427.85|3421.5|3421.5|0
1632315600000|2021-09-22 13:00:00|3427.2|3427.2|3433.99|3433.99|3438.12|3438.12|3427.2|3427.2|0
1632319200000|2021-09-22 14:00:00|3434.21|3434.21|3440.17|3440.17|3447.75|3447.75|3430.21|3430.21|0
1632322800000|2021-09-22 15:00:00|3440.4|3440.4|3439.84|3439.84|3444.45|3444.45|3437.91|3437.91|0
1632380400000|2021-09-23 07:00:00|3445.67|3445.67|3458.13|3458.13|3460.31|3460.31|3442.37|3442.37|0
1632384000000|2021-09-23 08:00:00|3457.91|3457.91|3450.85|3450.85|3461.74|3461.74|3448.36|3448.36|0
1632387600000|2021-09-23 09:00:00|3450.17|3450.17|3439.86|3439.86|3450.17|3450.17|3438.25|3438.25|0
1632391200000|2021-09-23 10:00:00|3439.63|3439.63|3435.82|3435.82|3443.01|3443.01|3429.56|3429.56|0
1632394800000|2021-09-23 11:00:00|3435.93|3435.93|3428.38|3428.38|3436.96|3436.96|3427.63|3427.63|0
1632398400000|2021-09-23 12:00:00|3428.83|3428.83|3425.63|3425.63|3429.18|3429.18|3424.39|3424.39|0
1632402000000|2021-09-23 13:00:00|3425.73|3425.73|3418.34|3418.34|3429.01|3429.01|3418.16|3418.16|0
1632405600000|2021-09-23 14:00:00|3417.9|3417.9|3405.34|3405.34|3418.79|3418.79|3404.64|3404.64|0
1632409200000|2021-09-23 15:00:00|3405.57|3405.57|3401.01|3401.01|3406.55|3406.55|3400.68|3400.68|0
1632466800000|2021-09-24 07:00:00|3386.66|3386.66|3394.4|3394.4|3396.13|3396.13|3385.02|3385.02|0
1632470400000|2021-09-24 08:00:00|3394.17|3394.17|3402.54|3402.54|3402.6|3402.6|3392.86|3392.86|0
1632474000000|2021-09-24 09:00:00|3402.32|3402.32|3388.31|3388.31|3402.99|3402.99|3388.31|3388.31|0
1632477600000|2021-09-24 10:00:00|3388.66|3388.66|3373.53|3373.53|3389.11|3389.11|3373.53|3373.53|0
1632481200000|2021-09-24 11:00:00|3374.23|3374.23|3375.4|3375.4|3377.42|3377.42|3373.09|3373.09|0
1632484800000|2021-09-24 12:00:00|3375.3|3375.3|3365.88|3365.88|3375.3|3375.3|3365.12|3365.12|0
1632488400000|2021-09-24 13:00:00|3365.65|3365.65|3364.07|3364.07|3370.68|3370.68|3363.98|3363.98|0
1632492000000|2021-09-24 14:00:00|3364.41|3364.41|3363.91|3363.91|3366.31|3366.31|3357.15|3357.15|0
1632495600000|2021-09-24 15:00:00|3363.58|3363.58|3363.59|3363.59|3365.99|3365.99|3362.75|3362.75|0
1632726000000|2021-09-27 07:00:00|3358.28|3358.28|3349.22|3349.22|3361.63|3361.63|3348.4|3348.4|0
1632729600000|2021-09-27 08:00:00|3348.77|3348.77|3340.8|3340.8|3348.82|3348.82|3336.17|3336.17|0
1632733200000|2021-09-27 09:00:00|3341.01|3341.01|3345.84|3345.84|3349.39|3349.39|3336.77|3336.77|0
1632736800000|2021-09-27 10:00:00|3346.13|3346.13|3334.14|3334.14|3348.16|3348.16|3332.18|3332.18|0
1632740400000|2021-09-27 11:00:00|3333.74|3333.74|3329.84|3329.84|3337.44|3337.44|3328.93|3328.93|0
1632744000000|2021-09-27 12:00:00|3329.64|3329.64|3328.2|3328.2|3329.77|3329.77|3323.8|3323.8|0
1632747600000|2021-09-27 13:00:00|3328.6|3328.6|3335.42|3335.42|3337.71|3337.71|3327.74|3327.74|0
1632751200000|2021-09-27 14:00:00|3335.07|3335.07|3317.13|3317.13|3335.72|3335.72|3314.59|3314.59|0
1632754800000|2021-09-27 15:00:00|3317.35|3317.35|3317.61|3317.61|3321.47|3321.47|3316.12|3316.12|0
1632812400000|2021-09-28 07:00:00|3300.21|3300.21|3285.2|3285.2|3300.21|3300.21|3280.3|3280.3|0
1632816000000|2021-09-28 08:00:00|3285.65|3285.65|3279.28|3279.28|3286.1|3286.1|3272.17|3272.17|0
1632819600000|2021-09-28 09:00:00|3279.48|3279.48|3266.36|3266.36|3281.14|3281.14|3266.36|3266.36|0
1632823200000|2021-09-28 10:00:00|3266.77|3266.77|3260.62|3260.62|3266.88|3266.88|3257.89|3257.89|0
1632826800000|2021-09-28 11:00:00|3261.31|3261.31|3249.51|3249.51|3261.57|3261.57|3249.29|3249.29|0
1632830400000|2021-09-28 12:00:00|3249.41|3249.41|3253.1|3253.1|3260.07|3260.07|3248.85|3248.85|0
1632834000000|2021-09-28 13:00:00|3253.3|3253.3|3258.45|3258.45|3265.94|3265.94|3252.55|3252.55|0
1632837600000|2021-09-28 14:00:00|3258.65|3258.65|3261.71|3261.71|3265.29|3265.29|3247.56|3247.56|0
1632841200000|2021-09-28 15:00:00|3261.48|3261.48|3255.42|3255.42|3262.56|3262.56|3255.04|3255.04|0
1632898800000|2021-09-29 07:00:00|3256.71|3256.71|3243.47|3243.47|3259.55|3259.55|3242.41|3242.41|0
1632902400000|2021-09-29 08:00:00|3242.77|3242.77|3226.33|3226.33|3242.77|3242.77|3221.39|3221.39|0
1632906000000|2021-09-29 09:00:00|3226.78|3226.78|3245.97|3245.97|3248.39|3248.39|3226.78|3226.78|0
1632909600000|2021-09-29 10:00:00|3246.31|3246.31|3245.03|3245.03|3248.82|3248.82|3244.14|3244.14|0
1632913200000|2021-09-29 11:00:00|3244.68|3244.68|3244.43|3244.43|3247.26|3247.26|3237.01|3237.01|0
1632916800000|2021-09-29 12:00:00|3244.78|3244.78|3238.38|3238.38|3248.71|3248.71|3238.03|3238.03|0
1632920400000|2021-09-29 13:00:00|3238.03|3238.03|3231.79|3231.79|3238.51|3238.51|3224.43|3224.43|0
1632924000000|2021-09-29 14:00:00|3232.14|3232.14|3227.96|3227.96|3233.47|3233.47|3226.21|3226.21|0
1632927600000|2021-09-29 15:00:00|3228.16|3228.16|3227.76|3227.76|3230.57|3230.57|3227.39|3227.39|0
1632985200000|2021-09-30 07:00:00|3236.97|3236.97|3239.3|3239.3|3241.39|3241.39|3235.72|3235.72|0
1632988800000|2021-09-30 08:00:00|3238.6|3238.6|3225.23|3225.23|3238.6|3238.6|3224.19|3224.19|0
1632992400000|2021-09-30 09:00:00|3225.58|3225.58|3223.94|3223.94|3230.15|3230.15|3221.24|3221.24|0
1632996000000|2021-09-30 10:00:00|3223.59|3223.59|3209.85|3209.85|3224.28|3224.28|3208.89|3208.89|0
1632999600000|2021-09-30 11:00:00|3209.62|3209.62|3205.47|3205.47|3211.17|3211.17|3203.02|3203.02|0
1633003200000|2021-09-30 12:00:00|3205.82|3205.82|3205.77|3205.77|3214.31|3214.31|3204.6|3204.6|0
1633006800000|2021-09-30 13:00:00|3205.99|3205.99|3207.34|3207.34|3214.08|3214.08|3199.21|3199.21|0
1633010400000|2021-09-30 14:00:00|3206.64|3206.64|3203.58|3203.58|3212.38|3212.38|3203.58|3203.58|0
1633014000000|2021-09-30 15:00:00|3203.23|3203.23|3219.97|3219.97|3219.97|3219.97|3203|3203|0
1633071600000|2021-10-01 07:00:00|3202.87|3202.87|3233.71|3233.71|3236.93|3236.93|3202.87|3202.87|0
1633075200000|2021-10-01 08:00:00|3233.36|3233.36|3211.4|3211.4|3233.51|3233.51|3208.53|3208.53|0
1633078800000|2021-10-01 09:00:00|3211.29|3211.29|3215.42|3215.42|3219.67|3219.67|3210.75|3210.75|0
1633082400000|2021-10-01 10:00:00|3215.53|3215.53|3220.89|3220.89|3221.58|3221.58|3213.63|3213.63|0
1633086000000|2021-10-01 11:00:00|3221.11|3221.11|3229.93|3229.93|3230.33|3230.33|3218.33|3218.33|0
1633089600000|2021-10-01 12:00:00|3229.96|3229.96|3203.51|3203.51|3231.96|3231.96|3203.51|3203.51|0
1633093200000|2021-10-01 13:00:00|3202.47|3202.47|3200.29|3200.29|3211.28|3211.28|3197.99|3197.99|0
1633096800000|2021-10-01 14:00:00|3200.05|3200.05|3220.48|3220.48|3221.25|3221.25|3196.55|3196.55|0
1633100400000|2021-10-01 15:00:00|3219.78|3219.78|3219.59|3219.59|3227.12|3227.12|3217.01|3217.01|0
1633935600000|2021-10-11 07:00:00|3124.28|3124.28|3123.55|3123.55|3125.86|3125.86|3120.77|3120.77|0
1633939200000|2021-10-11 08:00:00|3124|3124|3111.54|3111.54|3127.44|3127.44|3108.87|3108.87|0
1633942800000|2021-10-11 09:00:00|3111.89|3111.89|3111.48|3111.48|3118.66|3118.66|3109.83|3109.83|0
1633946400000|2021-10-11 10:00:00|3111.71|3111.71|3107.14|3107.14|3114.8|3114.8|3104.61|3104.61|0
1633950000000|2021-10-11 11:00:00|3106.92|3106.92|3108.65|3108.65|3113.01|3113.01|3104.93|3104.93|0
1633953600000|2021-10-11 12:00:00|3108.35|3108.35|3109.54|3109.54|3110.16|3110.16|3104.1|3104.1|0
1633957200000|2021-10-11 13:00:00|3109.24|3109.24|3107.35|3107.35|3110.74|3110.74|3106.91|3106.91|0
1633960800000|2021-10-11 14:00:00|3107.58|3107.58|3112.85|3112.85|3112.85|3112.85|3105.54|3105.54|0
1633964400000|2021-10-11 15:00:00|3113.08|3113.08|3113.73|3113.73|3117.38|3117.38|3113.08|3113.08|0
1634022000000|2021-10-12 07:00:00|3097.18|3097.18|3103.33|3103.33|3107.93|3107.93|3091.73|3091.73|0
1634025600000|2021-10-12 08:00:00|3103.1|3103.1|3103.2|3103.2|3104.43|3104.43|3094.39|3094.39|0
1634029200000|2021-10-12 09:00:00|3103.64|3103.64|3097.48|3097.48|3104.34|3104.34|3097.48|3097.48|0
1634032800000|2021-10-12 10:00:00|3097.25|3097.25|3095.57|3095.57|3097.25|3097.25|3091.56|3091.56|0
1634036400000|2021-10-12 11:00:00|3095.34|3095.34|3095.05|3095.05|3095.6|3095.6|3090.98|3090.98|0
1634040000000|2021-10-12 12:00:00|3095.28|3095.28|3083.1|3083.1|3096.22|3096.22|3083.1|3083.1|0
1634043600000|2021-10-12 13:00:00|3083.32|3083.32|3085.37|3085.37|3085.38|3085.38|3075.61|3075.61|0
1634047200000|2021-10-12 14:00:00|3085.72|3085.72|3093.33|3093.33|3096.39|3096.39|3085.72|3085.72|0
1634050800000|2021-10-12 15:00:00|3093.79|3093.79|3096.79|3096.79|3098.71|3098.71|3093.79|3093.79|0
1634108400000|2021-10-13 07:00:00|3074.66|3074.66|3081.28|3081.28|3081.67|3081.67|3072.05|3072.05|0
1634112000000|2021-10-13 08:00:00|3081.48|3081.48|3110.55|3110.55|3112.64|3112.64|3081.13|3081.13|0
1634115600000|2021-10-13 09:00:00|3110.85|3110.85|3103.26|3103.26|3115.65|3115.65|3102.86|3102.86|0
1634119200000|2021-10-13 10:00:00|3103.96|3103.96|3101.72|3101.72|3104.27|3104.27|3094.02|3094.02|0
1634122800000|2021-10-13 11:00:00|3101.94|3101.94|3098.13|3098.13|3101.97|3101.97|3096.09|3096.09|0
1634126400000|2021-10-13 12:00:00|3097.9|3097.9|3097.57|3097.57|3098.27|3098.27|3091.41|3091.41|0
1634130000000|2021-10-13 13:00:00|3097.23|3097.23|3096.8|3096.8|3109.18|3109.18|3094.89|3094.89|0
1634133600000|2021-10-13 14:00:00|3096.69|3096.69|3102.1|3102.1|3102.43|3102.43|3092.25|3092.25|0
1634137200000|2021-10-13 15:00:00|3102.32|3102.32|3102.59|3102.59|3105.8|3105.8|3101.99|3101.99|0
1634194800000|2021-10-14 07:00:00|3099.13|3099.13|3102.25|3102.25|3106.76|3106.76|3092.01|3092.01|0
1634198400000|2021-10-14 08:00:00|3102.48|3102.48|3096.03|3096.03|3103.35|3103.35|3092.34|3092.34|0
1634202000000|2021-10-14 09:00:00|3096.26|3096.26|3090.54|3090.54|3098.5|3098.5|3088.26|3088.26|0
1634205600000|2021-10-14 10:00:00|3090.74|3090.74|3095.31|3095.31|3097.83|3097.83|3088.76|3088.76|0
1634209200000|2021-10-14 11:00:00|3095.09|3095.09|3104.47|3104.47|3104.68|3104.68|3092.91|3092.91|0
1634212800000|2021-10-14 12:00:00|3104.93|3104.93|3110.22|3110.22|3113.81|3113.81|3104.93|3104.93|0
1634216400000|2021-10-14 13:00:00|3109.52|3109.52|3119.24|3119.24|3119.65|3119.65|3109.17|3109.17|0
1634220000000|2021-10-14 14:00:00|3119.46|3119.46|3117.95|3117.95|3125.61|3125.61|3115.81|3115.81|0
1634223600000|2021-10-14 15:00:00|3117.84|3117.84|3128.06|3128.06|3128.68|3128.68|3117.64|3117.64|0
1634281200000|2021-10-15 07:00:00|3117|3117|3117.89|3117.89|3123.76|3123.76|3114.58|3114.58|0
1634284800000|2021-10-15 08:00:00|3118.11|3118.11|3120.23|3120.23|3120.64|3120.64|3114.54|3114.54|0
1634288400000|2021-10-15 09:00:00|3120.68|3120.68|3118.21|3118.21|3124.83|3124.83|3116.99|3116.99|0
1634292000000|2021-10-15 10:00:00|3118.1|3118.1|3118.84|3118.84|3122.2|3122.2|3117.05|3117.05|0
1634295600000|2021-10-15 11:00:00|3118.61|3118.61|3127.21|3127.21|3128.82|3128.82|3118.55|3118.55|0
1634299200000|2021-10-15 12:00:00|3126.88|3126.88|3123.4|3123.4|3127.78|3127.78|3123.4|3123.4|0
1634302800000|2021-10-15 13:00:00|3123.75|3123.75|3116.51|3116.51|3124.31|3124.31|3114.37|3114.37|0
1634306400000|2021-10-15 14:00:00|3116.28|3116.28|3120.35|3120.35|3121.35|3121.35|3114.44|3114.44|0
1634310000000|2021-10-15 15:00:00|3120.46|3120.46|3121.12|3121.12|3124.43|3124.43|3120.05|3120.05|0
1634540400000|2021-10-18 07:00:00|3105.17|3105.17|3115.25|3115.25|3115.95|3115.95|3101.68|3101.68|0
1634544000000|2021-10-18 08:00:00|3114.9|3114.9|3110.84|3110.84|3118.11|3118.11|3110.6|3110.6|0
1634547600000|2021-10-18 09:00:00|3111.06|3111.06|3106.14|3106.14|3113.92|3113.92|3105.79|3105.79|0
1634551200000|2021-10-18 10:00:00|3106.6|3106.6|3105.72|3105.72|3109.84|3109.84|3104.7|3104.7|0
1634554800000|2021-10-18 11:00:00|3105.38|3105.38|3098.96|3098.96|3105.99|3105.99|3098.87|3098.87|0
1634558400000|2021-10-18 12:00:00|3099.06|3099.06|3103.16|3103.16|3103.36|3103.36|3096.7|3096.7|0
1634562000000|2021-10-18 13:00:00|3103.5|3103.5|3103.64|3103.64|3106.58|3106.58|3101.21|3101.21|0
1634565600000|2021-10-18 14:00:00|3103.53|3103.53|3108.6|3108.6|3109|3109|3102.89|3102.89|0
1634569200000|2021-10-18 15:00:00|3108.5|3108.5|3106.37|3106.37|3109.55|3109.55|3106.14|3106.14|0
1634626800000|2021-10-19 07:00:00|3116.21|3116.21|3113.97|3113.97|3117.39|3117.39|3109.31|3109.31|0
1634630400000|2021-10-19 08:00:00|3113.52|3113.52|3110.23|3110.23|3118.27|3118.27|3108.36|3108.36|0
1634634000000|2021-10-19 09:00:00|3110.01|3110.01|3113.05|3113.05|3117.16|3117.16|3110.01|3110.01|0
1634637600000|2021-10-19 10:00:00|3114.1|3114.1|3123.21|3123.21|3123.21|3123.21|3113.43|3113.43|0
1634641200000|2021-10-19 11:00:00|3122.52|3122.52|3122.07|3122.07|3122.86|3122.86|3116.24|3116.24|0
1634644800000|2021-10-19 12:00:00|3122.18|3122.18|3125.15|3125.15|3127.35|3127.35|3121.96|3121.96|0
1634648400000|2021-10-19 13:00:00|3124.92|3124.92|3136.1|3136.1|3136.28|3136.28|3124.48|3124.48|0
1634652000000|2021-10-19 14:00:00|3136.21|3136.21|3145.64|3145.64|3147.23|3147.23|3136.21|3136.21|0
1634655600000|2021-10-19 15:00:00|3145.99|3145.99|3142.24|3142.24|3147.91|3147.91|3142.24|3142.24|0
1634713200000|2021-10-20 07:00:00|3142.61|3142.61|3132.66|3132.66|3143.64|3143.64|3131.82|3131.82|0
1634716800000|2021-10-20 08:00:00|3132.44|3132.44|3131.38|3131.38|3133.13|3133.13|3126.4|3126.4|0
1634720400000|2021-10-20 09:00:00|3131.61|3131.61|3132.77|3132.77|3138.09|3138.09|3130.49|3130.49|0
1634724000000|2021-10-20 10:00:00|3132.99|3132.99|3128.55|3128.55|3133.79|3133.79|3126.26|3126.26|0
1634727600000|2021-10-20 11:00:00|3128|3128|3123.16|3123.16|3128.33|3128.33|3122.35|3122.35|0
1634731200000|2021-10-20 12:00:00|3123.51|3123.51|3129.84|3129.84|3130.81|3130.81|3123.18|3123.18|0
1634734800000|2021-10-20 13:00:00|3129.74|3129.74|3123.26|3123.26|3129.74|3129.74|3119.46|3119.46|0
1634738400000|2021-10-20 14:00:00|3123.6|3123.6|3137.51|3137.51|3137.51|3137.51|3123.6|3123.6|0
1634742000000|2021-10-20 15:00:00|3137.73|3137.73|3135.88|3135.88|3138.43|3138.43|3135.75|3135.75|0
1634799600000|2021-10-21 07:00:00|3112.31|3112.31|3095.64|3095.64|3118.15|3118.15|3094.42|3094.42|0
1634803200000|2021-10-21 08:00:00|3096.23|3096.23|3115.88|3115.88|3118.35|3118.35|3094.68|3094.68|0
1634806800000|2021-10-21 09:00:00|3115.67|3115.67|3109.26|3109.26|3120.35|3120.35|3108.56|3108.56|0
1634810400000|2021-10-21 10:00:00|3109.46|3109.46|3103.48|3103.48|3111.17|3111.17|3096.76|3096.76|0
1634814000000|2021-10-21 11:00:00|3103.7|3103.7|3102.2|3102.2|3109.14|3109.14|3100.94|3100.94|0
1634817600000|2021-10-21 12:00:00|3102.42|3102.42|3107.67|3107.67|3107.67|3107.67|3098.36|3098.36|0
1634821200000|2021-10-21 13:00:00|3107.14|3107.14|3104.02|3104.02|3107.61|3107.61|3101.13|3101.13|0
1634824800000|2021-10-21 14:00:00|3103.79|3103.79|3105.92|3105.92|3109.05|3109.05|3102.54|3102.54|0
1634828400000|2021-10-21 15:00:00|3106.12|3106.12|3109.06|3109.06|3109.07|3109.07|3104.64|3104.64|0
1634886000000|2021-10-22 07:00:00|3097.87|3097.87|3103.84|3103.84|3106.02|3106.02|3097.87|3097.87|0
1634889600000|2021-10-22 08:00:00|3103.73|3103.73|3111.45|3111.45|3114.12|3114.12|3102.86|3102.86|0
1634893200000|2021-10-22 09:00:00|3111.1|3111.1|3102.67|3102.67|3111.1|3111.1|3099.78|3099.78|0
1634896800000|2021-10-22 10:00:00|3102.32|3102.32|3099.48|3099.48|3103.8|3103.8|3092.07|3092.07|0
1634900400000|2021-10-22 11:00:00|3099.83|3099.83|3092.48|3092.48|3102.64|3102.64|3090.5|3090.5|0
1634904000000|2021-10-22 12:00:00|3092.38|3092.38|3093.24|3093.24|3094.44|3094.44|3084.96|3084.96|0
1634907600000|2021-10-22 13:00:00|3092.54|3092.54|3094|3094|3094.92|3094.92|3086.83|3086.83|0
1634911200000|2021-10-22 14:00:00|3094.23|3094.23|3090.35|3090.35|3094.23|3094.23|3089.56|3089.56|0
1634914800000|2021-10-22 15:00:00|3090.15|3090.15|3094.88|3094.88|3095.32|3095.32|3089.34|3089.34|0
1635145200000|2021-10-25 07:00:00|3097.73|3097.73|3090.6|3090.6|3100.17|3100.17|3087.66|3087.66|0
1635148800000|2021-10-25 08:00:00|3090.25|3090.25|3087.77|3087.77|3090.25|3090.25|3082.9|3082.9|0
1635152400000|2021-10-25 09:00:00|3087.55|3087.55|3091.6|3091.6|3091.83|3091.83|3082.02|3082.02|0
1635156000000|2021-10-25 10:00:00|3091.25|3091.25|3088.13|3088.13|3092.91|3092.91|3085.02|3085.02|0
1635159600000|2021-10-25 11:00:00|3087.78|3087.78|3076.97|3076.97|3089.17|3089.17|3076.97|3076.97|0
1635163200000|2021-10-25 12:00:00|3077.17|3077.17|3079.8|3079.8|3080.87|3080.87|3076.59|3076.59|0
1635166800000|2021-10-25 13:00:00|3080.01|3080.01|3086.62|3086.62|3088.99|3088.99|3078.05|3078.05|0
1635170400000|2021-10-25 14:00:00|3086.39|3086.39|3086.79|3086.79|3089.75|3089.75|3085.78|3085.78|0
1635174000000|2021-10-25 15:00:00|3086.56|3086.56|3091.79|3091.79|3091.79|3091.79|3085.66|3085.66|0
1635231600000|2021-10-26 07:00:00|3092.02|3092.02|3108.3|3108.3|3108.53|3108.53|3090.69|3090.69|0
1635235200000|2021-10-26 08:00:00|3107.97|3107.97|3117.34|3117.34|3122.08|3122.08|3106.21|3106.21|0
1635238800000|2021-10-26 09:00:00|3116.65|3116.65|3119.6|3119.6|3121.6|3121.6|3110.24|3110.24|0
1635242400000|2021-10-26 10:00:00|3119.48|3119.48|3117.31|3117.31|3119.71|3119.71|3115.65|3115.65|0
1635246000000|2021-10-26 11:00:00|3116.61|3116.61|3117.13|3117.13|3119|3119|3112.96|3112.96|0
1635249600000|2021-10-26 12:00:00|3116.43|3116.43|3112.26|3112.26|3117.37|3117.37|3109.36|3109.36|0
1635253200000|2021-10-26 13:00:00|3111.56|3111.56|3123.12|3123.12|3127.63|3127.63|3111.56|3111.56|0
1635256800000|2021-10-26 14:00:00|3122.92|3122.92|3119.96|3119.96|3125.29|3125.29|3117.9|3117.9|0
1635260400000|2021-10-26 15:00:00|3120.16|3120.16|3131.86|3131.86|3131.96|3131.96|3120.16|3120.16|0
1635318000000|2021-10-27 07:00:00|3081.4|3081.4|3087.46|3087.46|3095.6|3095.6|3071.45|3071.45|0
1635321600000|2021-10-27 08:00:00|3087.24|3087.24|3075.04|3075.04|3087.58|3087.58|3072.69|3072.69|0
1635325200000|2021-10-27 09:00:00|3074.81|3074.81|3083.19|3083.19|3083.76|3083.76|3073|3073|0
1635328800000|2021-10-27 10:00:00|3083.89|3083.89|3075.07|3075.07|3084.57|3084.57|3072.04|3072.04|0
1635332400000|2021-10-27 11:00:00|3075.18|3075.18|3082.66|3082.66|3095.96|3095.96|3074.96|3074.96|0
1635336000000|2021-10-27 12:00:00|3082.89|3082.89|3068.68|3068.68|3085.67|3085.67|3068.68|3068.68|0
1635339600000|2021-10-27 13:00:00|3068.91|3068.91|3065.82|3065.82|3070.99|3070.99|3061.29|3061.29|0
1635343200000|2021-10-27 14:00:00|3066.05|3066.05|3065.7|3065.7|3068.75|3068.75|3060.33|3060.33|0
1635346800000|2021-10-27 15:00:00|3066.05|3066.05|3078.12|3078.12|3079.39|3079.39|3066.05|3066.05|0
1635404400000|2021-10-28 07:00:00|3077.59|3077.59|3084.89|3084.89|3089.79|3089.79|3077.13|3077.13|0
1635408000000|2021-10-28 08:00:00|3084.44|3084.44|3081.21|3081.21|3088.19|3088.19|3079.43|3079.43|0
1635411600000|2021-10-28 09:00:00|3081.54|3081.54|3079.22|3079.22|3085.91|3085.91|3072.57|3072.57|0
1635415200000|2021-10-28 10:00:00|3079.42|3079.42|3084.88|3084.88|3086.93|3086.93|3078.26|3078.26|0
1635418800000|2021-10-28 11:00:00|3084.54|3084.54|3086.59|3086.59|3090.15|3090.15|3083.22|3083.22|0
1635422400000|2021-10-28 12:00:00|3086.3|3086.3|3089.35|3089.35|3094.73|3094.73|3085.78|3085.78|0
1635426000000|2021-10-28 13:00:00|3089.79|3089.79|3122.25|3122.25|3176.67|3176.67|3089.1|3089.1|0
1635429600000|2021-10-28 14:00:00|3120.9|3120.9|3118.12|3118.12|3128.11|3128.11|3108.07|3108.07|0
1635433200000|2021-10-28 15:00:00|3117.77|3117.77|3114.79|3114.79|3123.06|3123.06|3114.79|3114.79|0
1635490800000|2021-10-29 07:00:00|3105.59|3105.59|3098.95|3098.95|3108.69|3108.69|3096.24|3096.24|0
1635494400000|2021-10-29 08:00:00|3099.3|3099.3|3091.58|3091.58|3102.41|3102.41|3088.86|3088.86|0
1635498000000|2021-10-29 09:00:00|3091.36|3091.36|3096.51|3096.51|3102.04|3102.04|3088.31|3088.31|0
1635501600000|2021-10-29 10:00:00|3096.71|3096.71|3106.97|3106.97|3108.91|3108.91|3095.73|3095.73|0
1635505200000|2021-10-29 11:00:00|3106.62|3106.62|3103.87|3103.87|3112.39|3112.39|3098.33|3098.33|0
1635508800000|2021-10-29 12:00:00|3104.1|3104.1|3112.73|3112.73|3113.84|3113.84|3099.65|3099.65|0
1635512400000|2021-10-29 13:00:00|3112.38|3112.38|3105.32|3105.32|3113.05|3113.05|3105.25|3105.25|0
1635516000000|2021-10-29 14:00:00|3105.09|3105.09|3103.41|3103.41|3109.64|3109.64|3097.64|3097.64|0
1635519600000|2021-10-29 15:00:00|3103.19|3103.19|3110.63|3110.63|3110.63|3110.63|3102.04|3102.04|0
1635753600000|2021-11-01 08:00:00|3102.32|3102.32|3115.19|3115.19|3115.19|3115.19|3101.93|3101.93|0
1635757200000|2021-11-01 09:00:00|3114.84|3114.84|3125.14|3125.14|3125.51|3125.51|3111.34|3111.34|0
1635760800000|2021-11-01 10:00:00|3124.74|3124.74|3120.44|3120.44|3129.35|3129.35|3118.26|3118.26|0
1635764400000|2021-11-01 11:00:00|3119.98|3119.98|3119.12|3119.12|3122.73|3122.73|3117.03|3117.03|0
1635768000000|2021-11-01 12:00:00|3118.78|3118.78|3125.64|3125.64|3125.87|3125.87|3117.48|3117.48|0
1635771600000|2021-11-01 13:00:00|3125.75|3125.75|3129.79|3129.79|3131.97|3131.97|3123.5|3123.5|0
1635775200000|2021-11-01 14:00:00|3130.01|3130.01|3129.87|3129.87|3132.3|3132.3|3123.63|3123.63|0
1635778800000|2021-11-01 15:00:00|3129.54|3129.54|3130.49|3130.49|3133.71|3133.71|3128.85|3128.85|0
1635782400000|2021-11-01 16:00:00|3130.27|3130.27|3125.5|3125.5|3130.27|3130.27|3124.26|3124.26|0
1635840000000|2021-11-02 08:00:00|3112.26|3112.26|3097.54|3097.54|3113.51|3113.51|3094|3094|0
1635843600000|2021-11-02 09:00:00|3097.98|3097.98|3083.02|3083.02|3099.73|3099.73|3079.85|3079.85|0
1635847200000|2021-11-02 10:00:00|3083.25|3083.25|3078.98|3078.98|3085.4|3085.4|3074.23|3074.23|0
1635850800000|2021-11-02 11:00:00|3079.2|3079.2|3073.97|3073.97|3084.02|3084.02|3073.62|3073.62|0
1635854400000|2021-11-02 12:00:00|3073.74|3073.74|3072.66|3072.66|3076.63|3076.63|3069.53|3069.53|0
1635858000000|2021-11-02 13:00:00|3072.44|3072.44|3065.85|3065.85|3072.62|3072.62|3065.35|3065.35|0
1635861600000|2021-11-02 14:00:00|3065.29|3065.29|3059.13|3059.13|3067.71|3067.71|3052.6|3052.6|0
1635865200000|2021-11-02 15:00:00|3059.53|3059.53|3068.45|3068.45|3076.46|3076.46|3057.6|3057.6|0
1635868800000|2021-11-02 16:00:00|3068.53|3068.53|3060.47|3060.47|3070.4|3070.4|3060.3|3060.3|0
1635926400000|2021-11-03 08:00:00|3035.68|3035.68|3037.95|3037.95|3043.72|3043.72|3033.55|3033.55|0
1635930000000|2021-11-03 09:00:00|3038.29|3038.29|3035.59|3035.59|3046.7|3046.7|3035.03|3035.03|0
1635933600000|2021-11-03 10:00:00|3035.82|3035.82|3050.17|3050.17|3050.4|3050.4|3034.03|3034.03|0
1635937200000|2021-11-03 11:00:00|3050.62|3050.62|3041.34|3041.34|3052.07|3052.07|3036.92|3036.92|0
1635940800000|2021-11-03 12:00:00|3041.56|3041.56|3040.53|3040.53|3041.62|3041.62|3031.48|3031.48|0
1635944400000|2021-11-03 13:00:00|3040.64|3040.64|3047.98|3047.98|3048.92|3048.92|3037.23|3037.23|0
1635948000000|2021-11-03 14:00:00|3048.32|3048.32|3050.94|3050.94|3054.19|3054.19|3043.27|3043.27|0
1635951600000|2021-11-03 15:00:00|3050.64|3050.64|3048.44|3048.44|3052.02|3052.02|3046.24|3046.24|0
1635955200000|2021-11-03 16:00:00|3048.22|3048.22|3045.87|3045.87|3048.22|3048.22|3040.16|3040.16|0
1636012800000|2021-11-04 08:00:00|3055.3|3055.3|3058.4|3058.4|3059.19|3059.19|3053.18|3053.18|0
1636016400000|2021-11-04 09:00:00|3058.63|3058.63|3039.78|3039.78|3059.44|3059.44|3035.99|3035.99|0
1636020000000|2021-11-04 10:00:00|3039.67|3039.67|3039.44|3039.44|3043.93|3043.93|3038.81|3038.81|0
1636023600000|2021-11-04 11:00:00|3039.79|3039.79|3038.55|3038.55|3042.65|3042.65|3036.57|3036.57|0
1636027200000|2021-11-04 12:00:00|3038.77|3038.77|3057.56|3057.56|3060.77|3060.77|3038.77|3038.77|0
1636030800000|2021-11-04 13:00:00|3057.78|3057.78|3056.16|3056.16|3070.11|3070.11|3056.16|3056.16|0
1636034400000|2021-11-04 14:00:00|3056.47|3056.47|3063.81|3063.81|3066.56|3066.56|3056.26|3056.26|0
1636038000000|2021-11-04 15:00:00|3063.61|3063.61|3067.4|3067.4|3077.62|3077.62|3062.69|3062.69|0
1636041600000|2021-11-04 16:00:00|3067.18|3067.18|3078.14|3078.14|3079.76|3079.76|3066.83|3066.83|0
1636099200000|2021-11-05 08:00:00|3096.44|3096.44|3111.06|3111.06|3117.31|3117.31|3096.44|3096.44|0
1636102800000|2021-11-05 09:00:00|3110.71|3110.71|3113.21|3113.21|3119.73|3119.73|3109.32|3109.32|0
1636106400000|2021-11-05 10:00:00|3112.61|3112.61|3140.74|3140.74|3140.99|3140.99|3112.31|3112.31|0
1636110000000|2021-11-05 11:00:00|3140.85|3140.85|3132.24|3132.24|3145.02|3145.02|3132.24|3132.24|0
1636113600000|2021-11-05 12:00:00|3132.44|3132.44|3131.69|3131.69|3138.35|3138.35|3122.6|3122.6|0
1636117200000|2021-11-05 13:00:00|3131.89|3131.89|3143.98|3143.98|3147.31|3147.31|3129.59|3129.59|0
1636120800000|2021-11-05 14:00:00|3144.28|3144.28|3143.96|3143.96|3144.48|3144.48|3133.06|3133.06|0
1636124400000|2021-11-05 15:00:00|3144.18|3144.18|3134.14|3134.14|3145.86|3145.86|3132.35|3132.35|0
1636128000000|2021-11-05 16:00:00|3133.84|3133.84|3138.18|3138.18|3138.63|3138.63|3133.31|3133.31|0
1636358400000|2021-11-08 08:00:00|3138.83|3138.83|3128.29|3128.29|3140.27|3140.27|3119.99|3119.99|0
1636362000000|2021-11-08 09:00:00|3128.07|3128.07|3118.35|3118.35|3129.68|3129.68|3114.02|3114.02|0
1636365600000|2021-11-08 10:00:00|3118.65|3118.65|3118.37|3118.37|3119.03|3119.03|3112.74|3112.74|0
1636369200000|2021-11-08 11:00:00|3118.15|3118.15|3117.76|3117.76|3123.87|3123.87|3116.65|3116.65|0
1636372800000|2021-11-08 12:00:00|3117.57|3117.57|3122.39|3122.39|3125.34|3125.34|3116.81|3116.81|0
1636376400000|2021-11-08 13:00:00|3122.28|3122.28|3127.98|3127.98|3128.6|3128.6|3120.57|3120.57|0
1636380000000|2021-11-08 14:00:00|3127.76|3127.76|3125.1|3125.1|3130.97|3130.97|3124.99|3124.99|0
1636383600000|2021-11-08 15:00:00|3125.46|3125.46|3135.65|3135.65|3137.28|3137.28|3125.46|3125.46|0
1636387200000|2021-11-08 16:00:00|3135.35|3135.35|3134.64|3134.64|3136.73|3136.73|3131.09|3131.09|0
1636444800000|2021-11-09 08:00:00|3109.83|3109.83|3110.14|3110.14|3119.46|3119.46|3109.47|3109.47|0
1636448400000|2021-11-09 09:00:00|3109.65|3109.65|3097.51|3097.51|3109.65|3109.65|3092.89|3092.89|0
1636452000000|2021-11-09 10:00:00|3097.83|3097.83|3084.73|3084.73|3097.83|3097.83|3077.03|3077.03|0
1636455600000|2021-11-09 11:00:00|3086.72|3086.72|3083.62|3083.62|3086.72|3086.72|3079.4|3079.4|0
1636459200000|2021-11-09 12:00:00|3084.01|3084.01|3079.73|3079.73|3085.41|3085.41|3079.02|3079.02|0
1636462800000|2021-11-09 13:00:00|3079.29|3079.29|3082.53|3082.53|3084.22|3084.22|3077.31|3077.31|0
1636466400000|2021-11-09 14:00:00|3082.82|3082.82|3079.45|3079.45|3092.07|3092.07|3078.08|3078.08|0
1636470000000|2021-11-09 15:00:00|3080.11|3080.11|3072.82|3072.82|3080.55|3080.55|3066.58|3066.58|0
1636473600000|2021-11-09 16:00:00|3072.93|3072.93|3066.71|3066.71|3078.1|3078.1|3066.24|3066.24|0
1636531200000|2021-11-10 08:00:00|3060.92|3060.92|3070.33|3070.33|3071.55|3071.55|3060.92|3060.92|0
1636534800000|2021-11-10 09:00:00|3069.97|3069.97|3091.61|3091.61|3092.25|3092.25|3067.57|3067.57|0
1636538400000|2021-11-10 10:00:00|3091.12|3091.12|3097.17|3097.17|3099.34|3099.34|3090.9|3090.9|0
1636542000000|2021-11-10 11:00:00|3097.07|3097.07|3082.59|3082.59|3099.04|3099.04|3082.59|3082.59|0
1636545600000|2021-11-10 12:00:00|3082|3082|3086.42|3086.42|3090.84|3090.84|3080.21|3080.21|0
1636549200000|2021-11-10 13:00:00|3086.64|3086.64|3088.17|3088.17|3090.82|3090.82|3084.06|3084.06|0
1636552800000|2021-11-10 14:00:00|3088.39|3088.39|3092.86|3092.86|3092.86|3092.86|3083.9|3083.9|0
1636556400000|2021-11-10 15:00:00|3093.08|3093.08|3096.64|3096.64|3099.32|3099.32|3093.08|3093.08|0
1636560000000|2021-11-10 16:00:00|3096.75|3096.75|3098.32|3098.32|3099.82|3099.82|3096.24|3096.24|0
1636617600000|2021-11-11 08:00:00|3112.61|3112.61|3109.03|3109.03|3112.61|3112.61|3104.73|3104.73|0
1636621200000|2021-11-11 09:00:00|3109.26|3109.26|3110.15|3110.15|3112.12|3112.12|3104.9|3104.9|0
1636624800000|2021-11-11 10:00:00|3110.05|3110.05|3117.82|3117.82|3118.54|3118.54|3108.58|3108.58|0
1636628400000|2021-11-11 11:00:00|3117.46|3117.46|3112.47|3112.47|3117.46|3117.46|3106.98|3106.98|0
1636632000000|2021-11-11 12:00:00|3112.11|3112.11|3112|3112|3113.17|3113.17|3110.08|3110.08|0
1636635600000|2021-11-11 13:00:00|3112.22|3112.22|3114.19|3114.19|3114.19|3114.19|3107.99|3107.99|0
1636639200000|2021-11-11 14:00:00|3114.4|3114.4|3112.63|3112.63|3116.63|3116.63|3110.76|3110.76|0
1636642800000|2021-11-11 15:00:00|3112.85|3112.85|3117.88|3117.88|3120.14|3120.14|3111.48|3111.48|0
1636646400000|2021-11-11 16:00:00|3117.66|3117.66|3125.29|3125.29|3126.22|3126.22|3117.66|3117.66|0
1636704000000|2021-11-12 08:00:00|3118.84|3118.84|3112.67|3112.67|3121.23|3121.23|3106.17|3106.17|0
1636707600000|2021-11-12 09:00:00|3112.45|3112.45|3110.55|3110.55|3116.9|3116.9|3109.94|3109.94|0
1636711200000|2021-11-12 10:00:00|3110.77|3110.77|3114.2|3114.2|3115.24|3115.24|3107.05|3107.05|0
1636714800000|2021-11-12 11:00:00|3114.42|3114.42|3111.15|3111.15|3115.96|3115.96|3108.67|3108.67|0
1636718400000|2021-11-12 12:00:00|3111.69|3111.69|3106.14|3106.14|3111.69|3111.69|3104.09|3104.09|0
1636722000000|2021-11-12 13:00:00|3105.78|3105.78|3102.75|3102.75|3109.64|3109.64|3102.45|3102.45|0
1636725600000|2021-11-12 14:00:00|3102.65|3102.65|3105.11|3105.11|3105.99|3105.99|3100.28|3100.28|0
1636729200000|2021-11-12 15:00:00|3105.31|3105.31|3105.88|3105.88|3106.27|3106.27|3099.3|3099.3|0
1636732800000|2021-11-12 16:00:00|3106.1|3106.1|3103.6|3103.6|3106.84|3106.84|3099.98|3099.98|0
1636963200000|2021-11-15 08:00:00|3116.72|3116.72|3118.68|3118.68|3118.98|3118.98|3110.56|3110.56|0
1636966800000|2021-11-15 09:00:00|3118.32|3118.32|3131.02|3131.02|3133.99|3133.99|3117.74|3117.74|0
1636970400000|2021-11-15 10:00:00|3131.38|3131.38|3128.36|3128.36|3134.71|3134.71|3126.25|3126.25|0
1636974000000|2021-11-15 11:00:00|3129.64|3129.64|3127.54|3127.54|3130.27|3130.27|3125.56|3125.56|0
1636977600000|2021-11-15 12:00:00|3126.86|3126.86|3122.89|3122.89|3129.4|3129.4|3122.53|3122.53|0
1636981200000|2021-11-15 13:00:00|3122.99|3122.99|3130.85|3130.85|3131.52|3131.52|3122.54|3122.54|0
1636984800000|2021-11-15 14:00:00|3131.14|3131.14|3134.41|3134.41|3138.59|3138.59|3130.95|3130.95|0
1636988400000|2021-11-15 15:00:00|3134.63|3134.63|3136.65|3136.65|3137.48|3137.48|3131.93|3131.93|0
1636992000000|2021-11-15 16:00:00|3136.55|3136.55|3138.44|3138.44|3139.15|3139.15|3134.76|3134.76|0
1637049600000|2021-11-16 08:00:00|3149.48|3149.48|3138.68|3138.68|3152.82|3152.82|3130.57|3130.57|0
1637053200000|2021-11-16 09:00:00|3138.24|3138.24|3150.24|3150.24|3151.35|3151.35|3137.16|3137.16|0
1637056800000|2021-11-16 10:00:00|3150.91|3150.91|3151.73|3151.73|3155.74|3155.74|3148.95|3148.95|0
1637060400000|2021-11-16 11:00:00|3151.51|3151.51|3169.1|3169.1|3169.32|3169.32|3151.51|3151.51|0
1637064000000|2021-11-16 12:00:00|3168.88|3168.88|3168.02|3168.02|3173.71|3173.71|3168.02|3168.02|0
1637067600000|2021-11-16 13:00:00|3168.38|3168.38|3164.64|3164.64|3168.98|3168.98|3163.25|3163.25|0
1637071200000|2021-11-16 14:00:00|3164.19|3164.19|3161.9|3161.9|3166.23|3166.23|3156.91|3156.91|0
1637074800000|2021-11-16 15:00:00|3162.35|3162.35|3157.98|3157.98|3164.57|3164.57|3154.92|3154.92|0
1637078400000|2021-11-16 16:00:00|3158.34|3158.34|3163.4|3163.4|3164.25|3164.25|3156.91|3156.91|0
1637136000000|2021-11-17 08:00:00|3160.32|3160.32|3159.17|3159.17|3160.53|3160.53|3154.5|3154.5|0
1637139600000|2021-11-17 09:00:00|3158.95|3158.95|3159.73|3159.73|3159.87|3159.87|3150.99|3150.99|0
1637143200000|2021-11-17 10:00:00|3159.5|3159.5|3157.15|3157.15|3160.89|3160.89|3151.67|3151.67|0
1637146800000|2021-11-17 11:00:00|3156.93|3156.93|3153.19|3153.19|3160.28|3160.28|3153.19|3153.19|0
1637150400000|2021-11-17 12:00:00|3152.89|3152.89|3160.7|3160.7|3161.4|3161.4|3152.73|3152.73|0
1637154000000|2021-11-17 13:00:00|3160.34|3160.34|3158.07|3158.07|3160.72|3160.72|3155.44|3155.44|0
1637157600000|2021-11-17 14:00:00|3157.63|3157.63|3148.09|3148.09|3158.03|3158.03|3145.14|3145.14|0
1637161200000|2021-11-17 15:00:00|3148.31|3148.31|3147.78|3147.78|3149.35|3149.35|3141.51|3141.51|0
1637164800000|2021-11-17 16:00:00|3147.67|3147.67|3153.07|3153.07|3153.5|3153.5|3145.82|3145.82|0
1637222400000|2021-11-18 08:00:00|3156.41|3156.41|3143.81|3143.81|3157.96|3157.96|3143.59|3143.59|0
1637226000000|2021-11-18 09:00:00|3144.26|3144.26|3156.96|3156.96|3156.96|3156.96|3143.76|3143.76|0
1637229600000|2021-11-18 10:00:00|3156.51|3156.51|3167.86|3167.86|3167.86|3167.86|3156.45|3156.45|0
1637233200000|2021-11-18 11:00:00|3167.64|3167.64|3165.55|3165.55|3168.22|3168.22|3160.45|3160.45|0
1637236800000|2021-11-18 12:00:00|3165.77|3165.77|3169.95|3169.95|3170.76|3170.76|3164.61|3164.61|0
1637240400000|2021-11-18 13:00:00|3169.73|3169.73|3162.48|3162.48|3171.1|3171.1|3159.34|3159.34|0
1637244000000|2021-11-18 14:00:00|3163.39|3163.39|3173.82|3173.82|3176.33|3176.33|3162.38|3162.38|0
1637247600000|2021-11-18 15:00:00|3173.6|3173.6|3165.48|3165.48|3176.16|3176.16|3164.61|3164.61|0
1637251200000|2021-11-18 16:00:00|3165.09|3165.09|3164.57|3164.57|3168.18|3168.18|3160.77|3160.77|0
1637308800000|2021-11-19 08:00:00|3157.17|3157.17|3153.72|3153.72|3162.14|3162.14|3149.52|3149.52|0
1637312400000|2021-11-19 09:00:00|3154.16|3154.16|3148.68|3148.68|3159.02|3159.02|3148.39|3148.39|0
1637316000000|2021-11-19 10:00:00|3148.24|3148.24|3166.58|3166.58|3169.73|3169.73|3147.42|3147.42|0
1637319600000|2021-11-19 11:00:00|3166.25|3166.25|3153.67|3153.67|3166.25|3166.25|3150.19|3150.19|0
1637323200000|2021-11-19 12:00:00|3154.34|3154.34|3160.88|3160.88|3165.32|3165.32|3153.89|3153.89|0
1637326800000|2021-11-19 13:00:00|3161.33|3161.33|3162.81|3162.81|3164.32|3164.32|3158.61|3158.61|0
1637330400000|2021-11-19 14:00:00|3162.59|3162.59|3166.07|3166.07|3168.33|3168.33|3156.03|3156.03|0
1637334000000|2021-11-19 15:00:00|3166.36|3166.36|3168.29|3168.29|3172.57|3172.57|3159.61|3159.61|0
1637337600000|2021-11-19 16:00:00|3168.65|3168.65|3173.3|3173.3|3174.45|3174.45|3167.15|3167.15|0
1637568000000|2021-11-22 08:00:00|3171.03|3171.03|3166.34|3166.34|3182.93|3182.93|3165.98|3165.98|0
1637571600000|2021-11-22 09:00:00|3164.77|3164.77|3143.98|3143.98|3167.12|3167.12|3139.12|3139.12|0
1637575200000|2021-11-22 10:00:00|3144.95|3144.95|3136.13|3136.13|3146.53|3146.53|3135.97|3135.97|0
1637578800000|2021-11-22 11:00:00|3136.35|3136.35|3144.28|3144.28|3146.49|3146.49|3136.13|3136.13|0
1637582400000|2021-11-22 12:00:00|3144.08|3144.08|3142.05|3142.05|3147.52|3147.52|3139.42|3139.42|0
1637586000000|2021-11-22 13:00:00|3141.73|3141.73|3147.53|3147.53|3147.97|3147.97|3139.7|3139.7|0
1637589600000|2021-11-22 14:00:00|3147.73|3147.73|3148.07|3148.07|3152.16|3152.16|3142.12|3142.12|0
1637593200000|2021-11-22 15:00:00|3147.71|3147.71|3156.15|3156.15|3157.92|3157.92|3145.81|3145.81|0
1637596800000|2021-11-22 16:00:00|3156.38|3156.38|3154.12|3154.12|3161.15|3161.15|3153.26|3153.26|0
1637654400000|2021-11-23 08:00:00|3133.45|3133.45|3128.78|3128.78|3136.31|3136.31|3125.55|3125.55|0
1637658000000|2021-11-23 09:00:00|3129.14|3129.14|3127.22|3127.22|3129.6|3129.6|3120.91|3120.91|0
1637661600000|2021-11-23 10:00:00|3127.41|3127.41|3135.62|3135.62|3141.66|3141.66|3127.19|3127.19|0
1637665200000|2021-11-23 11:00:00|3135.25|3135.25|3134.72|3134.72|3137.62|3137.62|3130.67|3130.67|0
1637668800000|2021-11-23 12:00:00|3134.94|3134.94|3137.76|3137.76|3137.76|3137.76|3131.66|3131.66|0
1637672400000|2021-11-23 13:00:00|3138.16|3138.16|3146.14|3146.14|3147.62|3147.62|3136.37|3136.37|0
1637676000000|2021-11-23 14:00:00|3145.78|3145.78|3151.67|3151.67|3153.19|3153.19|3143.65|3143.65|0
1637679600000|2021-11-23 15:00:00|3151.89|3151.89|3143.85|3143.85|3155.34|3155.34|3143.6|3143.6|0
1637683200000|2021-11-23 16:00:00|3144.18|3144.18|3141.65|3141.65|3144.86|3144.86|3140.65|3140.65|0
1637740800000|2021-11-24 08:00:00|3136.52|3136.52|3136.63|3136.63|3136.63|3136.63|3129.72|3129.72|0
1637744400000|2021-11-24 09:00:00|3137.02|3137.02|3123.65|3123.65|3137.02|3137.02|3118.74|3118.74|0
1637748000000|2021-11-24 10:00:00|3123.54|3123.54|3121.34|3121.34|3125.39|3125.39|3120|3120|0
1637751600000|2021-11-24 11:00:00|3121.57|3121.57|3127.72|3127.72|3131.62|3131.62|3121.57|3121.57|0
1637755200000|2021-11-24 12:00:00|3128.28|3128.28|3125.66|3125.66|3129.81|3129.81|3124.17|3124.17|0
1637758800000|2021-11-24 13:00:00|3125.88|3125.88|3130.01|3130.01|3134.35|3134.35|3125.88|3125.88|0
1637762400000|2021-11-24 14:00:00|3129.57|3129.57|3131.43|3131.43|3134.27|3134.27|3122.93|3122.93|0
1637766000000|2021-11-24 15:00:00|3131.54|3131.54|3126.92|3126.92|3131.96|3131.96|3117.16|3117.16|0
1637769600000|2021-11-24 16:00:00|3126.55|3126.55|3126.55|3126.55|3130.34|3130.34|3126.55|3126.55|0
1637827200000|2021-11-25 08:00:00|3127.29|3127.29|3127.35|3127.35|3133.71|3133.71|3124.43|3124.43|0
1637830800000|2021-11-25 09:00:00|3127.54|3127.54|3132.13|3132.13|3140.85|3140.85|3126.11|3126.11|0
1637834400000|2021-11-25 10:00:00|3132.49|3132.49|3128.22|3128.22|3132.85|3132.85|3122.81|3122.81|0
1637838000000|2021-11-25 11:00:00|3127.86|3127.86|3126.45|3126.45|3129.74|3129.74|3125.59|3125.59|0
1637841600000|2021-11-25 12:00:00|3125.9|3125.9|3130.02|3130.02|3130.02|3130.02|3125.52|3125.52|0
1637845200000|2021-11-25 13:00:00|3130.25|3130.25|3129.08|3129.08|3132.71|3132.71|3128.86|3128.86|0
1637848800000|2021-11-25 14:00:00|3128.72|3128.72|3134.35|3134.35|3135.67|3135.67|3127.78|3127.78|0
1637852400000|2021-11-25 15:00:00|3134.74|3134.74|3133.83|3133.83|3135.85|3135.85|3129.56|3129.56|0
1637856000000|2021-11-25 16:00:00|3133.61|3133.61|3134.42|3134.42|3135.99|3135.99|3131.78|3131.78|0
1637913600000|2021-11-26 08:00:00|3075.64|3075.64|3090.89|3090.89|3090.89|3090.89|3065.54|3065.54|0
1637917200000|2021-11-26 09:00:00|3089.42|3089.42|3092.24|3092.24|3102.97|3102.97|3077.35|3077.35|0
1637920800000|2021-11-26 10:00:00|3091.37|3091.37|3099.06|3099.06|3109.21|3109.21|3090.27|3090.27|0
1637924400000|2021-11-26 11:00:00|3099.35|3099.35|3106.86|3106.86|3117.13|3117.13|3096.53|3096.53|0
1637928000000|2021-11-26 12:00:00|3107.19|3107.19|3110.02|3110.02|3118.85|3118.85|3107.19|3107.19|0
1637931600000|2021-11-26 13:00:00|3110.24|3110.24|3112|3112|3114.07|3114.07|3106.3|3106.3|0
1637935200000|2021-11-26 14:00:00|3112.36|3112.36|3115.42|3115.42|3115.88|3115.88|3106|3106|0
1637938800000|2021-11-26 15:00:00|3114.7|3114.7|3103.32|3103.32|3114.7|3114.7|3097.77|3097.77|0
1637942400000|2021-11-26 16:00:00|3102.87|3102.87|3097.92|3097.92|3106.36|3106.36|3096.65|3096.65|0
1638172800000|2021-11-29 08:00:00|3129.69|3129.69|3138.48|3138.48|3144.86|3144.86|3129.69|3129.69|0
1638176400000|2021-11-29 09:00:00|3139.15|3139.15|3139.45|3139.45|3149.79|3149.79|3130.37|3130.37|0
1638180000000|2021-11-29 10:00:00|3139.67|3139.67|3148.51|3148.51|3152.67|3152.67|3139.01|3139.01|0
1638183600000|2021-11-29 11:00:00|3148.29|3148.29|3146.81|3146.81|3155.14|3155.14|3146.68|3146.68|0
1638187200000|2021-11-29 12:00:00|3147.01|3147.01|3149.48|3149.48|3151.75|3151.75|3143.21|3143.21|0
1638190800000|2021-11-29 13:00:00|3149.15|3149.15|3151.16|3151.16|3151.16|3151.16|3140.84|3140.84|0
1638194400000|2021-11-29 14:00:00|3150.65|3150.65|3149.98|3149.98|3152.5|3152.5|3141.73|3141.73|0
1638198000000|2021-11-29 15:00:00|3149.75|3149.75|3130.83|3130.83|3153.69|3153.69|3126.81|3126.81|0
1638201600000|2021-11-29 16:00:00|3130.61|3130.61|3134.12|3134.12|3138.63|3138.63|3128.38|3128.38|0
1638259200000|2021-11-30 08:00:00|3099.55|3099.55|3113.27|3113.27|3113.43|3113.43|3098.81|3098.81|0
1638262800000|2021-11-30 09:00:00|3112.88|3112.88|3114.84|3114.84|3114.84|3114.84|3098.41|3098.41|0
1638266400000|2021-11-30 10:00:00|3114.48|3114.48|3113.55|3113.55|3115.81|3115.81|3107.14|3107.14|0
1638270000000|2021-11-30 11:00:00|3113.25|3113.25|3113.33|3113.33|3116.15|3116.15|3111.23|3111.23|0
1638273600000|2021-11-30 12:00:00|3112.94|3112.94|3107.59|3107.59|3119.17|3119.17|3106.38|3106.38|0
1638277200000|2021-11-30 13:00:00|3107.7|3107.7|3122.15|3122.15|3122.15|3122.15|3105.03|3105.03|0
1638280800000|2021-11-30 14:00:00|3122.37|3122.37|3122.34|3122.34|3131.03|3131.03|3118.5|3118.5|0
1638284400000|2021-11-30 15:00:00|3122.12|3122.12|3118.41|3118.41|3133.53|3133.53|3118.41|3118.41|0
1638288000000|2021-11-30 16:00:00|3117.97|3117.97|3123.91|3123.91|3131.96|3131.96|3117.03|3117.03|0
1638345600000|2021-12-01 08:00:00|3133.01|3133.01|3130.65|3130.65|3134.89|3134.89|3124.21|3124.21|0
1638349200000|2021-12-01 09:00:00|3130.29|3130.29|3135.24|3135.24|3139.95|3139.95|3128.6|3128.6|0
1638352800000|2021-12-01 10:00:00|3134.87|3134.87|3141.53|3141.53|3141.89|3141.89|3134.61|3134.61|0
1638356400000|2021-12-01 11:00:00|3141.89|3141.89|3138.86|3138.86|3142.38|3142.38|3136.65|3136.65|0
1638360000000|2021-12-01 12:00:00|3139.08|3139.08|3135.37|3135.37|3142.89|3142.89|3135.37|3135.37|0
1638363600000|2021-12-01 13:00:00|3135.15|3135.15|3141.28|3141.28|3142.63|3142.63|3135.15|3135.15|0
1638367200000|2021-12-01 14:00:00|3141.18|3141.18|3128.93|3128.93|3143.95|3143.95|3124.7|3124.7|0
1638370800000|2021-12-01 15:00:00|3129.38|3129.38|3131.96|3131.96|3134.47|3134.47|3124.85|3124.85|0
1638374400000|2021-12-01 16:00:00|3132.18|3132.18|3139.03|3139.03|3143.55|3143.55|3130.78|3130.78|0
1638432000000|2021-12-02 08:00:00|3112.33|3112.33|3123.52|3123.52|3128.86|3128.86|3112.11|3112.11|0
1638435600000|2021-12-02 09:00:00|3123.03|3123.03|3124.05|3124.05|3127.48|3127.48|3122.24|3122.24|0
1638439200000|2021-12-02 10:00:00|3123.83|3123.83|3121.81|3121.81|3125.45|3125.45|3118.71|3118.71|0
1638442800000|2021-12-02 11:00:00|3122.03|3122.03|3107.36|3107.36|3122.03|3122.03|3107.03|3107.03|0
1638446400000|2021-12-02 12:00:00|3107.07|3107.07|3112.86|3112.86|3112.89|3112.89|3104.83|3104.83|0
1638450000000|2021-12-02 13:00:00|3113.22|3113.22|3112.42|3112.42|3118.51|3118.51|3110.58|3110.58|0
1638453600000|2021-12-02 14:00:00|3112.79|3112.79|3127.57|3127.57|3130.05|3130.05|3111.69|3111.69|0
1638457200000|2021-12-02 15:00:00|3127.38|3127.38|3132.89|3132.89|3140.11|3140.11|3122.34|3122.34|0
1638460800000|2021-12-02 16:00:00|3132.67|3132.67|3125.78|3125.78|3133.22|3133.22|3123.79|3123.79|0
1638518400000|2021-12-03 08:00:00|3145.11|3145.11|3144.56|3144.56|3149.77|3149.77|3142|3142|0
1638522000000|2021-12-03 09:00:00|3144.92|3144.92|3145.81|3145.81|3149.66|3149.66|3144.56|3144.56|0
1638525600000|2021-12-03 10:00:00|3145.44|3145.44|3139.82|3139.82|3146.52|3146.52|3138.1|3138.1|0
1638529200000|2021-12-03 11:00:00|3139.6|3139.6|3139.56|3139.56|3141.51|3141.51|3136.02|3136.02|0
1638532800000|2021-12-03 12:00:00|3140|3140|3136.37|3136.37|3140.68|3140.68|3135.24|3135.24|0
1638536400000|2021-12-03 13:00:00|3136.15|3136.15|3139.04|3139.04|3141.36|3141.36|3133.74|3133.74|0
1638540000000|2021-12-03 14:00:00|3139.26|3139.26|3124|3124|3141.2|3141.2|3124|3124|0
1638543600000|2021-12-03 15:00:00|3124.22|3124.22|3122.89|3122.89|3134.1|3134.1|3119.38|3119.38|0
1638547200000|2021-12-03 16:00:00|3122.78|3122.78|3116.18|3116.18|3124.38|3124.38|3115.34|3115.34|0
1638777600000|2021-12-06 08:00:00|3139.65|3139.65|3150.05|3150.05|3151.52|3151.52|3138.52|3138.52|0
1638781200000|2021-12-06 09:00:00|3150.49|3150.49|3158.88|3158.88|3158.88|3158.88|3150.27|3150.27|0
1638784800000|2021-12-06 10:00:00|3159.1|3159.1|3150.82|3150.82|3159.1|3159.1|3150.82|3150.82|0
1638788400000|2021-12-06 11:00:00|3151.05|3151.05|3144.18|3144.18|3151.05|3151.05|3138.74|3138.74|0
1638792000000|2021-12-06 12:00:00|3144.38|3144.38|3144.86|3144.86|3145.99|3145.99|3140.67|3140.67|0
1638795600000|2021-12-06 13:00:00|3144.5|3144.5|3146.73|3146.73|3150.1|3150.1|3144.08|3144.08|0
1638799200000|2021-12-06 14:00:00|3146.96|3146.96|3162.01|3162.01|3162.3|3162.3|3142.73|3142.73|0
1638802800000|2021-12-06 15:00:00|3162.34|3162.34|3167.87|3167.87|3167.87|3167.87|3159.43|3159.43|0
1638806400000|2021-12-06 16:00:00|3167.65|3167.65|3171.4|3171.4|3171.4|3171.4|3165.5|3165.5|0
1638864000000|2021-12-07 08:00:00|3174.82|3174.82|3186.11|3186.11|3186.33|3186.33|3171.11|3171.11|0
1638867600000|2021-12-07 09:00:00|3185.91|3185.91|3185.79|3185.79|3188.71|3188.71|3181.12|3181.12|0
1638871200000|2021-12-07 10:00:00|3186.01|3186.01|3196.7|3196.7|3196.7|3196.7|3186.01|3186.01|0
1638874800000|2021-12-07 11:00:00|3196.31|3196.31|3199.44|3199.44|3201.68|3201.68|3196.11|3196.11|0
1638777600000|2021-12-06 08:00:00|3139.65|3139.65|3150.05|3150.05|3151.52|3151.52|3138.52|3138.52|0
1638781200000|2021-12-06 09:00:00|3150.49|3150.49|3158.88|3158.88|3158.88|3158.88|3150.27|3150.27|0
1638784800000|2021-12-06 10:00:00|3159.1|3159.1|3150.82|3150.82|3159.1|3159.1|3150.82|3150.82|0
1638788400000|2021-12-06 11:00:00|3151.05|3151.05|3144.18|3144.18|3151.05|3151.05|3138.74|3138.74|0
1638792000000|2021-12-06 12:00:00|3144.38|3144.38|3144.86|3144.86|3145.99|3145.99|3140.67|3140.67|0
1638795600000|2021-12-06 13:00:00|3144.5|3144.5|3146.73|3146.73|3150.1|3150.1|3144.08|3144.08|0
1638799200000|2021-12-06 14:00:00|3146.96|3146.96|3162.01|3162.01|3162.3|3162.3|3142.73|3142.73|0
1638802800000|2021-12-06 15:00:00|3162.34|3162.34|3167.87|3167.87|3167.87|3167.87|3159.43|3159.43|0
1638806400000|2021-12-06 16:00:00|3167.65|3167.65|3171.4|3171.4|3171.4|3171.4|3165.5|3165.5|0
1638864000000|2021-12-07 08:00:00|3174.82|3174.82|3186.11|3186.11|3186.33|3186.33|3171.11|3171.11|0
1638867600000|2021-12-07 09:00:00|3185.91|3185.91|3185.79|3185.79|3188.71|3188.71|3181.12|3181.12|0
1638871200000|2021-12-07 10:00:00|3186.01|3186.01|3196.7|3196.7|3196.7|3196.7|3186.01|3186.01|0
1638874800000|2021-12-07 11:00:00|3196.31|3196.31|3199.44|3199.44|3201.68|3201.68|3196.11|3196.11|0
1638878400000|2021-12-07 12:00:00|3199.58|3199.58|3196.15|3196.15|3199.58|3199.58|3192.42|3192.42|0
1638882000000|2021-12-07 13:00:00|3196.35|3196.35|3206.9|3206.9|3207.91|3207.91|3195.41|3195.41|0
1638885600000|2021-12-07 14:00:00|3206.68|3206.68|3197.63|3197.63|3206.68|3206.68|3196.81|3196.81|0
1638889200000|2021-12-07 15:00:00|3197.85|3197.85|3206.32|3206.32|3210.23|3210.23|3197.52|3197.52|0
1638892800000|2021-12-07 16:00:00|3205.96|3205.96|3201.38|3201.38|3206.45|3206.45|3199.75|3199.75|0
1638950400000|2021-12-08 08:00:00|3210.57|3210.57|3228.03|3228.03|3231.81|3231.81|3210.57|3210.57|0
1638954000000|2021-12-08 09:00:00|3227.6|3227.6|3220.6|3220.6|3227.6|3227.6|3213.47|3213.47|0
1638957600000|2021-12-08 10:00:00|3219.94|3219.94|3217.8|3217.8|3224.09|3224.09|3211.57|3211.57|0
1638961200000|2021-12-08 11:00:00|3218.16|3218.16|3225.1|3225.1|3230.91|3230.91|3217.78|3217.78|0
1638964800000|2021-12-08 12:00:00|3225.82|3225.82|3229.61|3229.61|3239.64|3239.64|3225.37|3225.37|0
1638968400000|2021-12-08 13:00:00|3229.39|3229.39|3235.44|3235.44|3236.39|3236.39|3227.95|3227.95|0
1638972000000|2021-12-08 14:00:00|3235.66|3235.66|3235.4|3235.4|3239.67|3239.67|3229.93|3229.93|0
1638975600000|2021-12-08 15:00:00|3235.08|3235.08|3229.61|3229.61|3238.87|3238.87|3228.22|3228.22|0
1638979200000|2021-12-08 16:00:00|3229.38|3229.38|3220.91|3220.91|3229.48|3229.48|3220.91|3220.91|0
1639036800000|2021-12-09 08:00:00|3236.98|3236.98|3235.29|3235.29|3246.23|3246.23|3234.21|3234.21|0
1639040400000|2021-12-09 09:00:00|3235.66|3235.66|3232|3232|3236.39|3236.39|3230.91|3230.91|0
1639044000000|2021-12-09 10:00:00|3232.23|3232.23|3226.73|3226.73|3232.84|3232.84|3225.06|3225.06|0
1639047600000|2021-12-09 11:00:00|3226.51|3226.51|3216.83|3216.83|3229.34|3229.34|3213.99|3213.99|0
1639051200000|2021-12-09 12:00:00|3216.72|3216.72|3216.96|3216.96|3218.71|3218.71|3214.19|3214.19|0
1639054800000|2021-12-09 13:00:00|3216.6|3216.6|3218.04|3218.04|3221.71|3221.71|3212.54|3212.54|0
1639058400000|2021-12-09 14:00:00|3217.74|3217.74|3215.03|3215.03|3219.63|3219.63|3212.28|3212.28|0
1639062000000|2021-12-09 15:00:00|3215.51|3215.51|3212.9|3212.9|3218.8|3218.8|3208.75|3208.75|0
1639065600000|2021-12-09 16:00:00|3212.58|3212.58|3215.64|3215.64|3216.21|3216.21|3211.11|3211.11|0
1639123200000|2021-12-10 08:00:00|3210.47|3210.47|3218.86|3218.86|3219.87|3219.87|3208.14|3208.14|0
1639126800000|2021-12-10 09:00:00|3218.42|3218.42|3222.94|3222.94|3223.81|3223.81|3211.54|3211.54|0
1639130400000|2021-12-10 10:00:00|3223.16|3223.16|3214.88|3214.88|3223.16|3223.16|3213.85|3213.85|0
1639134000000|2021-12-10 11:00:00|3214.23|3214.23|3216.09|3216.09|3217.03|3217.03|3209.17|3209.17|0
1639137600000|2021-12-10 12:00:00|3215.76|3215.76|3224.54|3224.54|3224.54|3224.54|3214.46|3214.46|0
1639141200000|2021-12-10 13:00:00|3224.77|3224.77|3228.89|3228.89|3230.17|3230.17|3221.57|3221.57|0
1639144800000|2021-12-10 14:00:00|3229.12|3229.12|3230.43|3230.43|3235.95|3235.95|3228.89|3228.89|0
1639148400000|2021-12-10 15:00:00|3230.8|3230.8|3217.49|3217.49|3230.8|3230.8|3217.49|3217.49|0
1639152000000|2021-12-10 16:00:00|3217.78|3217.78|3218.73|3218.73|3219.78|3219.78|3214.16|3214.16|0
1639382400000|2021-12-13 08:00:00|3206.26|3206.26|3205.33|3205.33|3213.1|3213.1|3204.66|3204.66|0
1639386000000|2021-12-13 09:00:00|3204.88|3204.88|3198.72|3198.72|3205.17|3205.17|3198.72|3198.72|0
1639389600000|2021-12-13 10:00:00|3199.17|3199.17|3182.5|3182.5|3200.03|3200.03|3182.05|3182.05|0
1639393200000|2021-12-13 11:00:00|3182.13|3182.13|3181.89|3181.89|3186.19|3186.19|3180.03|3180.03|0
1639396800000|2021-12-13 12:00:00|3181.23|3181.23|3172.44|3172.44|3182.01|3182.01|3169.82|3169.82|0
1639400400000|2021-12-13 13:00:00|3172.23|3172.23|3171.99|3171.99|3176.67|3176.67|3171.3|3171.3|0
1639404000000|2021-12-13 14:00:00|3171.89|3171.89|3171.99|3171.99|3180.38|3180.38|3168.65|3168.65|0
1639407600000|2021-12-13 15:00:00|3171.76|3171.76|3172.34|3172.34|3178.01|3178.01|3170.45|3170.45|0
1639411200000|2021-12-13 16:00:00|3172.12|3172.12|3172.51|3172.51|3173.52|3173.52|3168.9|3168.9|0
1639468800000|2021-12-14 08:00:00|3177.24|3177.24|3189.91|3189.91|3191.36|3191.36|3177.24|3177.24|0
1639472400000|2021-12-14 09:00:00|3189.62|3189.62|3185.21|3185.21|3200.98|3200.98|3184.77|3184.77|0
1639476000000|2021-12-14 10:00:00|3184.98|3184.98|3178.86|3178.86|3184.98|3184.98|3172.02|3172.02|0
1639479600000|2021-12-14 11:00:00|3179.22|3179.22|3189.93|3189.93|3193.2|3193.2|3179.22|3179.22|0
1639483200000|2021-12-14 12:00:00|3189.48|3189.48|3185.62|3185.62|3192.46|3192.46|3185.62|3185.62|0
1639486800000|2021-12-14 13:00:00|3185.84|3185.84|3182.91|3182.91|3190.23|3190.23|3182.29|3182.29|0
1639490400000|2021-12-14 14:00:00|3182.19|3182.19|3183.35|3183.35|3185.16|3185.16|3173.42|3173.42|0
1639494000000|2021-12-14 15:00:00|3182.91|3182.91|3175.14|3175.14|3189.04|3189.04|3174.48|3174.48|0
1639497600000|2021-12-14 16:00:00|3174.92|3174.92|3174.57|3174.57|3177.26|3177.26|3173.94|3173.94|0
1639555200000|2021-12-15 08:00:00|3179.49|3179.49|3180.33|3180.33|3184.53|3184.53|3178.93|3178.93|0
1639558800000|2021-12-15 09:00:00|3179.89|3179.89|3173.79|3173.79|3181.9|3181.9|3170.44|3170.44|0
1639562400000|2021-12-15 10:00:00|3173.47|3173.47|3173.12|3173.12|3181.31|3181.31|3172.44|3172.44|0
1639566000000|2021-12-15 11:00:00|3173.48|3173.48|3174.06|3174.06|3179.29|3179.29|3173.48|3173.48|0
1639569600000|2021-12-15 12:00:00|3173.84|3173.84|3178.8|3178.8|3181.4|3181.4|3173.45|3173.45|0
1639573200000|2021-12-15 13:00:00|3179.02|3179.02|3177.81|3177.81|3180.81|3180.81|3176.46|3176.46|0
1639576800000|2021-12-15 14:00:00|3177.36|3177.36|3164.97|3164.97|3177.36|3177.36|3161.49|3161.49|0
1639580400000|2021-12-15 15:00:00|3164.6|3164.6|3158.58|3158.58|3165.78|3165.78|3158.16|3158.16|0
1639584000000|2021-12-15 16:00:00|3158.36|3158.36|3154.33|3154.33|3158.58|3158.58|3154.33|3154.33|0
1639641600000|2021-12-16 08:00:00|3178.06|3178.06|3189.45|3189.45|3189.45|3189.45|3177.7|3177.7|0
1639645200000|2021-12-16 09:00:00|3189.9|3189.9|3189.9|3189.9|3193.56|3193.56|3188.99|3188.99|0
1639648800000|2021-12-16 10:00:00|3189.51|3189.51|3191.65|3191.65|3196.8|3196.8|3189.5|3189.5|0
1639652400000|2021-12-16 11:00:00|3191.76|3191.76|3191.42|3191.42|3194.48|3194.48|3189.1|3189.1|0
1639656000000|2021-12-16 12:00:00|3191.64|3191.64|3183.52|3183.52|3191.64|3191.64|3176.58|3176.58|0
1639659600000|2021-12-16 13:00:00|3183.83|3183.83|3188.45|3188.45|3191.72|3191.72|3183.47|3183.47|0
1639663200000|2021-12-16 14:00:00|3188.23|3188.23|3186.77|3186.77|3189.71|3189.71|3184.39|3184.39|0
1639666800000|2021-12-16 15:00:00|3186.55|3186.55|3196.35|3196.35|3197.44|3197.44|3186.55|3186.55|0
1639670400000|2021-12-16 16:00:00|3196.24|3196.24|3191.43|3191.43|3196.24|3196.24|3189.95|3189.95|0
1639728000000|2021-12-17 08:00:00|3192.86|3192.86|3194.18|3194.18|3197.44|3197.44|3189.49|3189.49|0
1639731600000|2021-12-17 09:00:00|3193.74|3193.74|3186.95|3186.95|3194.39|3194.39|3183.58|3183.58|0
1639735200000|2021-12-17 10:00:00|3187.17|3187.17|3193.26|3193.26|3195.45|3195.45|3180.59|3180.59|0
1639738800000|2021-12-17 11:00:00|3193.15|3193.15|3180.74|3180.74|3193.18|3193.18|3174.78|3174.78|0
1639742400000|2021-12-17 12:00:00|3180.97|3180.97|3173.06|3173.06|3182.57|3182.57|3172.11|3172.11|0
1639746000000|2021-12-17 13:00:00|3172.95|3172.95|3180.53|3180.53|3181.26|3181.26|3172.73|3172.73|0
1639749600000|2021-12-17 14:00:00|3180.31|3180.31|3177.68|3177.68|3181.62|3181.62|3173.35|3173.35|0
1639753200000|2021-12-17 15:00:00|3178.04|3178.04|3177.21|3177.21|3179.77|3179.77|3171.99|3171.99|0
1639756800000|2021-12-17 16:00:00|3176.76|3176.76|3189.34|3189.34|3190.42|3190.42|3176.54|3176.54|0
1639987200000|2021-12-20 08:00:00|3133.98|3133.98|3136.34|3136.34|3148.21|3148.21|3133.98|3133.98|0
1639990800000|2021-12-20 09:00:00|3135.9|3135.9|3135.34|3135.34|3135.9|3135.9|3126.45|3126.45|0
1639994400000|2021-12-20 10:00:00|3135.56|3135.56|3153.47|3153.47|3153.69|3153.69|3135.56|3135.56|0
1639998000000|2021-12-20 11:00:00|3153.67|3153.67|3158.13|3158.13|3158.33|3158.33|3153.21|3153.21|0
1640001600000|2021-12-20 12:00:00|3158.42|3158.42|3149|3149|3158.45|3158.45|3148.37|3148.37|0
1640005200000|2021-12-20 13:00:00|3149.11|3149.11|3153.9|3153.9|3155.05|3155.05|3149.11|3149.11|0
1640008800000|2021-12-20 14:00:00|3153.99|3153.99|3160.54|3160.54|3163.81|3163.81|3153.71|3153.71|0
1640012400000|2021-12-20 15:00:00|3160.62|3160.62|3154.54|3154.54|3166.59|3166.59|3152.76|3152.76|0
1640016000000|2021-12-20 16:00:00|3154.43|3154.43|3161.44|3161.44|3162.42|3162.42|3152.84|3152.84|0
1640073600000|2021-12-21 08:00:00|3178.85|3178.85|3184.58|3184.58|3186.43|3186.43|3178.3|3178.3|0
1640077200000|2021-12-21 09:00:00|3184.19|3184.19|3192.77|3192.77|3199.41|3199.41|3183.83|3183.83|0
1640080800000|2021-12-21 10:00:00|3192.57|3192.57|3191.73|3191.73|3196.11|3196.11|3190.17|3190.17|0
1640084400000|2021-12-21 11:00:00|3191.4|3191.4|3196.81|3196.81|3197.7|3197.7|3190.69|3190.69|0
1640088000000|2021-12-21 12:00:00|3196.59|3196.59|3197.47|3197.47|3197.75|3197.75|3192.36|3192.36|0
1640091600000|2021-12-21 13:00:00|3197.83|3197.83|3194.62|3194.62|3202.33|3202.33|3194.62|3194.62|0
1640095200000|2021-12-21 14:00:00|3194.41|3194.41|3198.67|3198.67|3199.1|3199.1|3188.37|3188.37|0
1640098800000|2021-12-21 15:00:00|3198.76|3198.76|3200.82|3200.82|3205.29|3205.29|3196.04|3196.04|0
1640102400000|2021-12-21 16:00:00|3200.46|3200.46|3199.35|3199.35|3201.08|3201.08|3196.84|3196.84|0
1640160000000|2021-12-22 08:00:00|3205.12|3205.12|3203.76|3203.76|3205.88|3205.88|3200.91|3200.91|0
1640163600000|2021-12-22 09:00:00|3203.54|3203.54|3211.47|3211.47|3211.97|3211.97|3199.72|3199.72|0
1640167200000|2021-12-22 10:00:00|3211.83|3211.83|3211.12|3211.12|3213.56|3213.56|3210.53|3210.53|0
1640170800000|2021-12-22 11:00:00|3211.48|3211.48|3214.89|3214.89|3215.76|3215.76|3210.23|3210.23|0
1640174400000|2021-12-22 12:00:00|3215.29|3215.29|3220.54|3220.54|3225.05|3225.05|3215.29|3215.29|0
1640178000000|2021-12-22 13:00:00|3220.17|3220.17|3217.96|3217.96|3220.17|3220.17|3214.09|3214.09|0
1640181600000|2021-12-22 14:00:00|3218.4|3218.4|3219.72|3219.72|3220.44|3220.44|3214.45|3214.45|0
1640185200000|2021-12-22 15:00:00|3220.08|3220.08|3214.78|3214.78|3220.92|3220.92|3212.78|3212.78|0
1640188800000|2021-12-22 16:00:00|3215|3215|3216.38|3216.38|3216.38|3216.38|3212.55|3212.55|0
1640246400000|2021-12-23 08:00:00|3231.38|3231.38|3230.78|3230.78|3234.59|3234.59|3229.01|3229.01|0
1640250000000|2021-12-23 09:00:00|3230.45|3230.45|3237.21|3237.21|3238.55|3238.55|3229.14|3229.14|0
1640253600000|2021-12-23 10:00:00|3236.91|3236.91|3233.67|3233.67|3238.42|3238.42|3232.79|3232.79|0
1640257200000|2021-12-23 11:00:00|3233.45|3233.45|3233.34|3233.34|3236.31|3236.31|3230.82|3230.82|0
1640260800000|2021-12-23 12:00:00|3234.06|3234.06|3230.93|3230.93|3235.34|3235.34|3230.54|3230.54|0
1640264400000|2021-12-23 13:00:00|3230.35|3230.35|3228.01|3228.01|3230.35|3230.35|3225.58|3225.58|0
1640268000000|2021-12-23 14:00:00|3227.65|3227.65|3233.15|3233.15|3233.15|3233.15|3226.4|3226.4|0
1640271600000|2021-12-23 15:00:00|3232.93|3232.93|3230.16|3230.16|3234.57|3234.57|3229.78|3229.78|0
1640275200000|2021-12-23 16:00:00|3229.96|3229.96|3228.27|3228.27|3231.79|3231.79|3227.62|3227.62|0
1640332800000|2021-12-24 08:00:00|3238.47|3238.47|3237.2|3237.2|3243.29|3243.29|3237.2|3237.2|0
1640336400000|2021-12-24 09:00:00|3237.75|3237.75|3240.03|3240.03|3247.08|3247.08|3236.76|3236.76|0
1640340000000|2021-12-24 10:00:00|3239.71|3239.71|3237.08|3237.08|3240.23|3240.23|3237.08|3237.08|0
1639382400000|2021-12-13 08:00:00|3206.26|3206.26|3205.33|3205.33|3213.1|3213.1|3204.66|3204.66|0
1639386000000|2021-12-13 09:00:00|3204.88|3204.88|3198.72|3198.72|3205.17|3205.17|3198.72|3198.72|0
1639389600000|2021-12-13 10:00:00|3199.17|3199.17|3182.5|3182.5|3200.03|3200.03|3182.05|3182.05|0
1639393200000|2021-12-13 11:00:00|3182.13|3182.13|3181.89|3181.89|3186.19|3186.19|3180.03|3180.03|0
1639396800000|2021-12-13 12:00:00|3181.23|3181.23|3172.44|3172.44|3182.01|3182.01|3169.82|3169.82|0
1639400400000|2021-12-13 13:00:00|3172.23|3172.23|3171.99|3171.99|3176.67|3176.67|3171.3|3171.3|0
1639404000000|2021-12-13 14:00:00|3171.89|3171.89|3171.99|3171.99|3180.38|3180.38|3168.65|3168.65|0
1639407600000|2021-12-13 15:00:00|3171.76|3171.76|3172.34|3172.34|3178.01|3178.01|3170.45|3170.45|0
1639411200000|2021-12-13 16:00:00|3172.12|3172.12|3172.51|3172.51|3173.52|3173.52|3168.9|3168.9|0
1639468800000|2021-12-14 08:00:00|3177.24|3177.24|3189.91|3189.91|3191.36|3191.36|3177.24|3177.24|0
1639472400000|2021-12-14 09:00:00|3189.62|3189.62|3185.21|3185.21|3200.98|3200.98|3184.77|3184.77|0
1639476000000|2021-12-14 10:00:00|3184.98|3184.98|3178.86|3178.86|3184.98|3184.98|3172.02|3172.02|0
1639479600000|2021-12-14 11:00:00|3179.22|3179.22|3189.93|3189.93|3193.2|3193.2|3179.22|3179.22|0
1639483200000|2021-12-14 12:00:00|3189.48|3189.48|3185.62|3185.62|3192.46|3192.46|3185.62|3185.62|0
1639486800000|2021-12-14 13:00:00|3185.84|3185.84|3182.91|3182.91|3190.23|3190.23|3182.29|3182.29|0
1639490400000|2021-12-14 14:00:00|3182.19|3182.19|3183.35|3183.35|3185.16|3185.16|3173.42|3173.42|0
1639494000000|2021-12-14 15:00:00|3182.91|3182.91|3175.14|3175.14|3189.04|3189.04|3174.48|3174.48|0
1639497600000|2021-12-14 16:00:00|3174.92|3174.92|3174.57|3174.57|3177.26|3177.26|3173.94|3173.94|0
1639555200000|2021-12-15 08:00:00|3179.49|3179.49|3180.33|3180.33|3184.53|3184.53|3178.93|3178.93|0
1639558800000|2021-12-15 09:00:00|3179.89|3179.89|3173.79|3173.79|3181.9|3181.9|3170.44|3170.44|0
1639562400000|2021-12-15 10:00:00|3173.47|3173.47|3173.12|3173.12|3181.31|3181.31|3172.44|3172.44|0
1639566000000|2021-12-15 11:00:00|3173.48|3173.48|3174.06|3174.06|3179.29|3179.29|3173.48|3173.48|0
1639569600000|2021-12-15 12:00:00|3173.84|3173.84|3178.8|3178.8|3181.4|3181.4|3173.45|3173.45|0
1639573200000|2021-12-15 13:00:00|3179.02|3179.02|3177.81|3177.81|3180.81|3180.81|3176.46|3176.46|0
1639576800000|2021-12-15 14:00:00|3177.36|3177.36|3164.97|3164.97|3177.36|3177.36|3161.49|3161.49|0
1639580400000|2021-12-15 15:00:00|3164.6|3164.6|3158.58|3158.58|3165.78|3165.78|3158.16|3158.16|0
1639584000000|2021-12-15 16:00:00|3158.36|3158.36|3154.33|3154.33|3158.58|3158.58|3154.33|3154.33|0
1639641600000|2021-12-16 08:00:00|3178.06|3178.06|3189.45|3189.45|3189.45|3189.45|3177.7|3177.7|0
1639645200000|2021-12-16 09:00:00|3189.9|3189.9|3189.9|3189.9|3193.56|3193.56|3188.99|3188.99|0
1639648800000|2021-12-16 10:00:00|3189.51|3189.51|3191.65|3191.65|3196.8|3196.8|3189.5|3189.5|0
1639652400000|2021-12-16 11:00:00|3191.76|3191.76|3191.42|3191.42|3194.48|3194.48|3189.1|3189.1|0
1639656000000|2021-12-16 12:00:00|3191.64|3191.64|3183.52|3183.52|3191.64|3191.64|3176.58|3176.58|0
1639659600000|2021-12-16 13:00:00|3183.83|3183.83|3188.45|3188.45|3191.72|3191.72|3183.47|3183.47|0
1639663200000|2021-12-16 14:00:00|3188.23|3188.23|3186.77|3186.77|3189.71|3189.71|3184.39|3184.39|0
1639666800000|2021-12-16 15:00:00|3186.55|3186.55|3196.35|3196.35|3197.44|3197.44|3186.55|3186.55|0
1639670400000|2021-12-16 16:00:00|3196.24|3196.24|3191.43|3191.43|3196.24|3196.24|3189.95|3189.95|0
1639728000000|2021-12-17 08:00:00|3192.86|3192.86|3194.18|3194.18|3197.44|3197.44|3189.49|3189.49|0
1639731600000|2021-12-17 09:00:00|3193.74|3193.74|3186.95|3186.95|3194.39|3194.39|3183.58|3183.58|0
1639735200000|2021-12-17 10:00:00|3187.17|3187.17|3193.26|3193.26|3195.45|3195.45|3180.59|3180.59|0
1639738800000|2021-12-17 11:00:00|3193.15|3193.15|3180.74|3180.74|3193.18|3193.18|3174.78|3174.78|0
1639742400000|2021-12-17 12:00:00|3180.97|3180.97|3173.06|3173.06|3182.57|3182.57|3172.11|3172.11|0
1639746000000|2021-12-17 13:00:00|3172.95|3172.95|3180.53|3180.53|3181.26|3181.26|3172.73|3172.73|0
1639749600000|2021-12-17 14:00:00|3180.31|3180.31|3177.68|3177.68|3181.62|3181.62|3173.35|3173.35|0
1639753200000|2021-12-17 15:00:00|3178.04|3178.04|3177.21|3177.21|3179.77|3179.77|3171.99|3171.99|0
1639756800000|2021-12-17 16:00:00|3176.76|3176.76|3189.34|3189.34|3190.42|3190.42|3176.54|3176.54|0
1639987200000|2021-12-20 08:00:00|3133.98|3133.98|3136.34|3136.34|3148.21|3148.21|3133.98|3133.98|0
1639990800000|2021-12-20 09:00:00|3135.9|3135.9|3135.34|3135.34|3135.9|3135.9|3126.45|3126.45|0
1639994400000|2021-12-20 10:00:00|3135.56|3135.56|3153.47|3153.47|3153.69|3153.69|3135.56|3135.56|0
1639998000000|2021-12-20 11:00:00|3153.67|3153.67|3158.13|3158.13|3158.33|3158.33|3153.21|3153.21|0
1640001600000|2021-12-20 12:00:00|3158.42|3158.42|3149|3149|3158.45|3158.45|3148.37|3148.37|0
1640005200000|2021-12-20 13:00:00|3149.11|3149.11|3153.9|3153.9|3155.05|3155.05|3149.11|3149.11|0
1640008800000|2021-12-20 14:00:00|3153.99|3153.99|3160.54|3160.54|3163.81|3163.81|3153.71|3153.71|0
1640012400000|2021-12-20 15:00:00|3160.62|3160.62|3154.54|3154.54|3166.59|3166.59|3152.76|3152.76|0
1640016000000|2021-12-20 16:00:00|3154.43|3154.43|3161.44|3161.44|3162.42|3162.42|3152.84|3152.84|0
1640073600000|2021-12-21 08:00:00|3178.85|3178.85|3184.58|3184.58|3186.43|3186.43|3178.3|3178.3|0
1640077200000|2021-12-21 09:00:00|3184.19|3184.19|3192.77|3192.77|3199.41|3199.41|3183.83|3183.83|0
1640080800000|2021-12-21 10:00:00|3192.57|3192.57|3191.73|3191.73|3196.11|3196.11|3190.17|3190.17|0
1640084400000|2021-12-21 11:00:00|3191.4|3191.4|3196.81|3196.81|3197.7|3197.7|3190.69|3190.69|0
1640088000000|2021-12-21 12:00:00|3196.59|3196.59|3197.47|3197.47|3197.75|3197.75|3192.36|3192.36|0
1640091600000|2021-12-21 13:00:00|3197.83|3197.83|3194.62|3194.62|3202.33|3202.33|3194.62|3194.62|0
1640095200000|2021-12-21 14:00:00|3194.41|3194.41|3198.67|3198.67|3199.1|3199.1|3188.37|3188.37|0
1640098800000|2021-12-21 15:00:00|3198.76|3198.76|3200.82|3200.82|3205.29|3205.29|3196.04|3196.04|0
1640102400000|2021-12-21 16:00:00|3200.46|3200.46|3199.35|3199.35|3201.08|3201.08|3196.84|3196.84|0
1640160000000|2021-12-22 08:00:00|3205.12|3205.12|3203.76|3203.76|3205.88|3205.88|3200.91|3200.91|0
1640163600000|2021-12-22 09:00:00|3203.54|3203.54|3211.47|3211.47|3211.97|3211.97|3199.72|3199.72|0
1640167200000|2021-12-22 10:00:00|3211.83|3211.83|3211.12|3211.12|3213.56|3213.56|3210.53|3210.53|0
1640170800000|2021-12-22 11:00:00|3211.48|3211.48|3214.89|3214.89|3215.76|3215.76|3210.23|3210.23|0
1640174400000|2021-12-22 12:00:00|3215.29|3215.29|3220.54|3220.54|3225.05|3225.05|3215.29|3215.29|0
1640178000000|2021-12-22 13:00:00|3220.17|3220.17|3217.96|3217.96|3220.17|3220.17|3214.09|3214.09|0
1640181600000|2021-12-22 14:00:00|3218.4|3218.4|3219.72|3219.72|3220.44|3220.44|3214.45|3214.45|0
1640185200000|2021-12-22 15:00:00|3220.08|3220.08|3214.78|3214.78|3220.92|3220.92|3212.78|3212.78|0
1640188800000|2021-12-22 16:00:00|3215|3215|3216.38|3216.38|3216.38|3216.38|3212.55|3212.55|0
1640246400000|2021-12-23 08:00:00|3231.38|3231.38|3230.78|3230.78|3234.59|3234.59|3229.01|3229.01|0
1640250000000|2021-12-23 09:00:00|3230.45|3230.45|3237.21|3237.21|3238.55|3238.55|3229.14|3229.14|0
1640253600000|2021-12-23 10:00:00|3236.91|3236.91|3233.67|3233.67|3238.42|3238.42|3232.79|3232.79|0
1640257200000|2021-12-23 11:00:00|3233.45|3233.45|3233.34|3233.34|3236.31|3236.31|3230.82|3230.82|0
1640260800000|2021-12-23 12:00:00|3234.06|3234.06|3230.93|3230.93|3235.34|3235.34|3230.54|3230.54|0
1640264400000|2021-12-23 13:00:00|3230.35|3230.35|3228.01|3228.01|3230.35|3230.35|3225.58|3225.58|0
1640268000000|2021-12-23 14:00:00|3227.65|3227.65|3233.15|3233.15|3233.15|3233.15|3226.4|3226.4|0
1640271600000|2021-12-23 15:00:00|3232.93|3232.93|3230.16|3230.16|3234.57|3234.57|3229.78|3229.78|0
1640275200000|2021-12-23 16:00:00|3229.96|3229.96|3228.27|3228.27|3231.79|3231.79|3227.62|3227.62|0
1640332800000|2021-12-24 08:00:00|3238.47|3238.47|3237.2|3237.2|3243.29|3243.29|3237.2|3237.2|0
1640336400000|2021-12-24 09:00:00|3237.75|3237.75|3240.03|3240.03|3247.08|3247.08|3236.76|3236.76|0
1640340000000|2021-12-24 10:00:00|3239.71|3239.71|3237.08|3237.08|3240.23|3240.23|3237.08|3237.08|0
1640343600000|2021-12-24 11:00:00|3236.15|3236.15|3231.69|3231.69|3236.29|3236.29|3228.79|3228.79|0
1640347200000|2021-12-24 12:00:00|3231.92|3231.92|3228.29|3228.29|3233.99|3233.99|3227.28|3227.28|0
1640343600000|2021-12-24 11:00:00|3236.15|3236.15|3231.69|3231.69|3236.29|3236.29|3228.79|3228.79|0
1640347200000|2021-12-24 12:00:00|3231.92|3231.92|3228.29|3228.29|3233.99|3233.99|3227.28|3227.28|0
1640764800000|2021-12-29 08:00:00|3276.58|3276.58|3289.36|3289.36|3289.91|3289.91|3274.58|3274.58|0
1640768400000|2021-12-29 09:00:00|3289.59|3289.59|3286.99|3286.99|3293.02|3293.02|3280.45|3280.45|0
1640772000000|2021-12-29 10:00:00|3286.88|3286.88|3283.95|3283.95|3287.1|3287.1|3279.98|3279.98|0
1640775600000|2021-12-29 11:00:00|3284.28|3284.28|3283.84|3283.84|3286.76|3286.76|3281.33|3281.33|0
1640779200000|2021-12-29 12:00:00|3283.63|3283.63|3278.11|3278.11|3283.63|3283.63|3277.23|3277.23|0
1640782800000|2021-12-29 13:00:00|3278.34|3278.34|3281.72|3281.72|3282.12|3282.12|3277.02|3277.02|0
1640786400000|2021-12-29 14:00:00|3282.02|3282.02|3276.84|3276.84|3285.18|3285.18|3275.81|3275.81|0
1640790000000|2021-12-29 15:00:00|3276.41|3276.41|3282.51|3282.51|3285.89|3285.89|3274.99|3274.99|0
1640793600000|2021-12-29 16:00:00|3282.71|3282.71|3283.12|3283.12|3287.16|3287.16|3282.51|3282.51|0
1640851200000|2021-12-30 08:00:00|3289.86|3289.86|3284.27|3284.27|3291.27|3291.27|3284.27|3284.27|0
1640854800000|2021-12-30 09:00:00|3283.82|3283.82|3286.77|3286.77|3287.14|3287.14|3280.2|3280.2|0
1640858400000|2021-12-30 10:00:00|3286.55|3286.55|3277.75|3277.75|3286.55|3286.55|3276.91|3276.91|0
1640862000000|2021-12-30 11:00:00|3278.3|3278.3|3277.01|3277.01|3279.94|3279.94|3274.77|3274.77|0
1640865600000|2021-12-30 12:00:00|3276.65|3276.65|3276.07|3276.07|3277.65|3277.65|3273.84|3273.84|0
1640869200000|2021-12-30 13:00:00|3276.3|3276.3|3283.64|3283.64|3285.03|3285.03|3274.13|3274.13|0
1640872800000|2021-12-30 14:00:00|3283.44|3283.44|3286.07|3286.07|3287.96|3287.96|3282.64|3282.64|0
1640876400000|2021-12-30 15:00:00|3286.18|3286.18|3283.94|3283.94|3288.51|3288.51|3283.11|3283.11|0
1640880000000|2021-12-30 16:00:00|3284.03|3284.03|3280.28|3280.28|3284.35|3284.35|3279.72|3279.72|0
1640937600000|2021-12-31 08:00:00|3275.21|3275.21|3273.45|3273.45|3276.76|3276.76|3272.79|3272.79|0
1640941200000|2021-12-31 09:00:00|3273.56|3273.56|3279.56|3279.56|3280.77|3280.77|3272.91|3272.91|0
1640944800000|2021-12-31 10:00:00|3280.01|3280.01|3280.31|3280.31|3281.21|3281.21|3276.77|3276.77|0
1640948400000|2021-12-31 11:00:00|3280.11|3280.11|3279.61|3279.61|3283.07|3283.07|3278.21|3278.21|0
1640952000000|2021-12-31 12:00:00|3274.11|3274.11|3283.9|3283.9|3284.18|3284.18|3272.73|3272.73|0
1641283200000|2022-01-04 08:00:00|3299.71|3299.71|3291.81|3291.81|3302.21|3302.21|3289.15|3289.15|0
1641286800000|2022-01-04 09:00:00|3291.61|3291.61|3290.48|3290.48|3298.73|3298.73|3280.8|3280.8|0
1641290400000|2022-01-04 10:00:00|3290.28|3290.28|3292.71|3292.71|3293.33|3293.33|3284.57|3284.57|0
1641294000000|2022-01-04 11:00:00|3291.99|3291.99|3291.2|3291.2|3297.37|3297.37|3288.7|3288.7|0
1641297600000|2022-01-04 12:00:00|3291.56|3291.56|3294.48|3294.48|3295.32|3295.32|3289.1|3289.1|0
1641301200000|2022-01-04 13:00:00|3294.25|3294.25|3292.27|3292.27|3296.61|3296.61|3290.71|3290.71|0
1641304800000|2022-01-04 14:00:00|3292.05|3292.05|3287.87|3287.87|3294.11|3294.11|3287.07|3287.07|0
1641308400000|2022-01-04 15:00:00|3287.65|3287.65|3294.72|3294.72|3298.24|3298.24|3285.21|3285.21|0
1641312000000|2022-01-04 16:00:00|3294.94|3294.94|3291.58|3291.58|3296.66|3296.66|3290.46|3290.46|0
1641369600000|2022-01-05 08:00:00|3297.43|3297.43|3286.4|3286.4|3299.05|3299.05|3285.39|3285.39|0
1641373200000|2022-01-05 09:00:00|3286.62|3286.62|3305.67|3305.67|3306.25|3306.25|3282.44|3282.44|0
1641376800000|2022-01-05 10:00:00|3305.27|3305.27|3309.27|3309.27|3309.8|3309.8|3301.01|3301.01|0
1641380400000|2022-01-05 11:00:00|3309.47|3309.47|3307.06|3307.06|3309.47|3309.47|3304.93|3304.93|0
1641384000000|2022-01-05 12:00:00|3306.84|3306.84|3312.09|3312.09|3313.65|3313.65|3306.73|3306.73|0
1641387600000|2022-01-05 13:00:00|3312.31|3312.31|3314.99|3314.99|3316.79|3316.79|3309.3|3309.3|0
1641391200000|2022-01-05 14:00:00|3314.79|3314.79|3306.64|3306.64|3315.57|3315.57|3303.74|3303.74|0
1641394800000|2022-01-05 15:00:00|3306.86|3306.86|3299.61|3299.61|3307.22|3307.22|3297.3|3297.3|0
1641398400000|2022-01-05 16:00:00|3299.41|3299.41|3299.88|3299.88|3301.49|3301.49|3297.38|3297.38|0
1641456000000|2022-01-06 08:00:00|3281.12|3281.12|3303.24|3303.24|3303.43|3303.43|3280.59|3280.59|0
1641459600000|2022-01-06 09:00:00|3303.6|3303.6|3298.09|3298.09|3303.99|3303.99|3295.31|3295.31|0
1641463200000|2022-01-06 10:00:00|3298.58|3298.58|3308.34|3308.34|3309.74|3309.74|3298.58|3298.58|0
1641466800000|2022-01-06 11:00:00|3308.78|3308.78|3305.26|3305.26|3317.54|3317.54|3304.99|3304.99|0
1641470400000|2022-01-06 12:00:00|3304.97|3304.97|3309.62|3309.62|3310.93|3310.93|3303.96|3303.96|0
1641474000000|2022-01-06 13:00:00|3309.4|3309.4|3294.31|3294.31|3310.48|3310.48|3294.09|3294.09|0
1641477600000|2022-01-06 14:00:00|3294.41|3294.41|3293.12|3293.12|3295.37|3295.37|3286.5|3286.5|0
1641481200000|2022-01-06 15:00:00|3293.34|3293.34|3306.64|3306.64|3307.14|3307.14|3290.66|3290.66|0
1641484800000|2022-01-06 16:00:00|3306.44|3306.44|3309.67|3309.67|3312.66|3312.66|3305.16|3305.16|0
1641542400000|2022-01-07 08:00:00|3303.97|3303.97|3294.95|3294.95|3305.83|3305.83|3288.68|3288.68|0
1641546000000|2022-01-07 09:00:00|3294.59|3294.59|3300.91|3300.91|3305.59|3305.59|3293.19|3293.19|0
1641549600000|2022-01-07 10:00:00|3300.42|3300.42|3298.03|3298.03|3300.42|3300.42|3292.09|3292.09|0
1641553200000|2022-01-07 11:00:00|3298.39|3298.39|3306.85|3306.85|3307.73|3307.73|3297.22|3297.22|0
1641556800000|2022-01-07 12:00:00|3307.05|3307.05|3310.53|3310.53|3310.53|3310.53|3302.81|3302.81|0
1641560400000|2022-01-07 13:00:00|3310.75|3310.75|3312.48|3312.48|3318.51|3318.51|3310.4|3310.4|0
1641564000000|2022-01-07 14:00:00|3312.7|3312.7|3316.81|3316.81|3316.81|3316.81|3310.69|3310.69|0
1641567600000|2022-01-07 15:00:00|3316.37|3316.37|3310.47|3310.47|3316.59|3316.59|3306.93|3306.93|0
1641571200000|2022-01-07 16:00:00|3310.68|3310.68|3320.37|3320.37|3320.9|3320.9|3310.66|3310.66|0
1641801600000|2022-01-10 08:00:00|3342.14|3342.14|3317.63|3317.63|3342.14|3342.14|3314.76|3314.76|0
1641805200000|2022-01-10 09:00:00|3317.52|3317.52|3323.96|3323.96|3324.93|3324.93|3315.06|3315.06|0
1641808800000|2022-01-10 10:00:00|3323.24|3323.24|3324.92|3324.92|3325.87|3325.87|3319.42|3319.42|0
1641812400000|2022-01-10 11:00:00|3325.14|3325.14|3324.75|3324.75|3325.55|3325.55|3319.72|3319.72|0
1641816000000|2022-01-10 12:00:00|3324.65|3324.65|3320.52|3320.52|3326.42|3326.42|3320.52|3320.52|0
1641819600000|2022-01-10 13:00:00|3320.31|3320.31|3324.08|3324.08|3324.08|3324.08|3314.48|3314.48|0
1641823200000|2022-01-10 14:00:00|3323.75|3323.75|3324.71|3324.71|3324.86|3324.86|3315.8|3315.8|0
1641826800000|2022-01-10 15:00:00|3324.49|3324.49|3318.71|3318.71|3328.35|3328.35|3315.88|3315.88|0
1641830400000|2022-01-10 16:00:00|3318.35|3318.35|3326.09|3326.09|3326.72|3326.72|3317.43|3317.43|0
1641888000000|2022-01-11 08:00:00|3354.96|3354.96|3363.63|3363.63|3363.63|3363.63|3351.65|3351.65|0
1641891600000|2022-01-11 09:00:00|3364.07|3364.07|3363.25|3363.25|3372.08|3372.08|3357.98|3357.98|0
1641895200000|2022-01-11 10:00:00|3363.69|3363.69|3363.75|3363.75|3365.37|3365.37|3359.65|3359.65|0
1641898800000|2022-01-11 11:00:00|3363.86|3363.86|3361.74|3361.74|3368.31|3368.31|3360.57|3360.57|0
1641902400000|2022-01-11 12:00:00|3361.54|3361.54|3361.89|3361.89|3362.44|3362.44|3358.24|3358.24|0
1641906000000|2022-01-11 13:00:00|3361.46|3361.46|3360.41|3360.41|3362.31|3362.31|3357.47|3357.47|0
1641909600000|2022-01-11 14:00:00|3360.77|3360.77|3355.43|3355.43|3363.83|3363.83|3351.79|3351.79|0
1641913200000|2022-01-11 15:00:00|3355.32|3355.32|3348.74|3348.74|3355.81|3355.81|3346.21|3346.21|0
1641916800000|2022-01-11 16:00:00|3348.45|3348.45|3336.71|3336.71|3348.45|3348.45|3333.53|3333.53|0
1641974400000|2022-01-12 08:00:00|3342.16|3342.16|3340.87|3340.87|3347.98|3347.98|3339.56|3339.56|0
1641978000000|2022-01-12 09:00:00|3341.55|3341.55|3323.71|3323.71|3342.44|3342.44|3322.66|3322.66|0
1641981600000|2022-01-12 10:00:00|3324.07|3324.07|3313.88|3313.88|3324.47|3324.47|3312.84|3312.84|0
1641985200000|2022-01-12 11:00:00|3314.1|3314.1|3301.79|3301.79|3318.23|3318.23|3301.79|3301.79|0
1641988800000|2022-01-12 12:00:00|3301.99|3301.99|3307.08|3307.08|3309.1|3309.1|3301.76|3301.76|0
1641992400000|2022-01-12 13:00:00|3307.3|3307.3|3313.73|3313.73|3318.92|3318.92|3306.94|3306.94|0
1641996000000|2022-01-12 14:00:00|3313.01|3313.01|3320.77|3320.77|3321.79|3321.79|3310.81|3310.81|0
1641999600000|2022-01-12 15:00:00|3321.22|3321.22|3315.28|3315.28|3321.22|3321.22|3312.25|3312.25|0
1642003200000|2022-01-12 16:00:00|3315.5|3315.5|3313.77|3313.77|3316.14|3316.14|3313.19|3313.19|0
1642060800000|2022-01-13 08:00:00|3337.45|3337.45|3340.32|3340.32|3341.8|3341.8|3332.43|3332.43|0
1642064400000|2022-01-13 09:00:00|3339.96|3339.96|3351.53|3351.53|3352.26|3352.26|3336.53|3336.53|0
1642068000000|2022-01-13 10:00:00|3351.75|3351.75|3360.84|3360.84|3364.54|3364.54|3349.31|3349.31|0
1642071600000|2022-01-13 11:00:00|3361.06|3361.06|3363.79|3363.79|3367.61|3367.61|3360.7|3360.7|0
1642075200000|2022-01-13 12:00:00|3363.06|3363.06|3368.63|3368.63|3369.23|3369.23|3359.18|3359.18|0
1642078800000|2022-01-13 13:00:00|3368.73|3368.73|3367.2|3367.2|3370.14|3370.14|3363.96|3363.96|0
1642082400000|2022-01-13 14:00:00|3366.84|3366.84|3367.95|3367.95|3370.78|3370.78|3364.82|3364.82|0
1642086000000|2022-01-13 15:00:00|3367.85|3367.85|3367.26|3367.26|3374.09|3374.09|3362.7|3362.7|0
1642089600000|2022-01-13 16:00:00|3367.99|3367.99|3365.14|3365.14|3368.32|3368.32|3361.25|3361.25|0
1642147200000|2022-01-14 08:00:00|3352.57|3352.57|3356.09|3356.09|3358.62|3358.62|3351.12|3351.12|0
1642150800000|2022-01-14 09:00:00|3356.82|3356.82|3358.74|3358.74|3359.6|3359.6|3351.97|3351.97|0
1642154400000|2022-01-14 10:00:00|3358.52|3358.52|3364.18|3364.18|3366.57|3366.57|3355.9|3355.9|0
1642158000000|2022-01-14 11:00:00|3363.85|3363.85|3359.63|3359.63|3365.34|3365.34|3358.94|3358.94|0
1642161600000|2022-01-14 12:00:00|3359.43|3359.43|3352.65|3352.65|3359.43|3359.43|3349.87|3349.87|0
1642165200000|2022-01-14 13:00:00|3352.87|3352.87|3355.01|3355.01|3355.01|3355.01|3347.64|3347.64|0
1642168800000|2022-01-14 14:00:00|3354.56|3354.56|3356.97|3356.97|3357.42|3357.42|3352.62|3352.62|0
1642172400000|2022-01-14 15:00:00|3356.52|3356.52|3347.48|3347.48|3359.62|3359.62|3346.44|3346.44|0
1642176000000|2022-01-14 16:00:00|3347.58|3347.58|3343.84|3343.84|3347.8|3347.8|3342.28|3342.28|0
1642406400000|2022-01-17 08:00:00|3372.86|3372.86|3390.23|3390.23|3390.23|3390.23|3372.01|3372.01|0
1642410000000|2022-01-17 09:00:00|3389.83|3389.83|3396.18|3396.18|3399.18|3399.18|3388.49|3388.49|0
1642413600000|2022-01-17 10:00:00|3396.27|3396.27|3395.35|3395.35|3404.23|3404.23|3394.46|3394.46|0
1642417200000|2022-01-17 11:00:00|3397.11|3397.11|3411.6|3411.6|3411.93|3411.93|3394.08|3394.08|0
1642420800000|2022-01-17 12:00:00|3412.88|3412.88|3416.75|3416.75|3418.37|3418.37|3411.52|3411.52|0
1642424400000|2022-01-17 13:00:00|3416.42|3416.42|3411.78|3411.78|3416.42|3416.42|3404.62|3404.62|0
1642428000000|2022-01-17 14:00:00|3412.23|3412.23|3414.53|3414.53|3414.53|3414.53|3408.58|3408.58|0
1642431600000|2022-01-17 15:00:00|3414.31|3414.31|3425.05|3425.05|3425.64|3425.64|3411.82|3411.82|0
1642435200000|2022-01-17 16:00:00|3425.41|3425.41|3430.63|3430.63|3432.26|3432.26|3421.98|3421.98|0
1642492800000|2022-01-18 08:00:00|3404.32|3404.32|3401.09|3401.09|3406.24|3406.24|3395.72|3395.72|0
1642496400000|2022-01-18 09:00:00|3400.73|3400.73|3393.08|3393.08|3400.73|3400.73|3386.7|3386.7|0
1642500000000|2022-01-18 10:00:00|3393.37|3393.37|3390.4|3390.4|3393.71|3393.71|3385.25|3385.25|0
1642503600000|2022-01-18 11:00:00|3390.31|3390.31|3389.25|3389.25|3390.31|3390.31|3380.35|3380.35|0
1642507200000|2022-01-18 12:00:00|3389.05|3389.05|3400.59|3400.59|3400.59|3400.59|3389.05|3389.05|0
1642510800000|2022-01-18 13:00:00|3400.95|3400.95|3408.68|3408.68|3412.02|3412.02|3400.72|3400.72|0
1642514400000|2022-01-18 14:00:00|3408.28|3408.28|3413.35|3413.35|3414.1|3414.1|3405.8|3405.8|0
1642518000000|2022-01-18 15:00:00|3413.25|3413.25|3426.96|3426.96|3434|3434|3411.78|3411.78|0
1642521600000|2022-01-18 16:00:00|3427.18|3427.18|3429.01|3429.01|3429.04|3429.04|3423.11|3423.11|0
1642579200000|2022-01-19 08:00:00|3419.3|3419.3|3423.66|3423.66|3423.66|3423.66|3416.85|3416.85|0
1642582800000|2022-01-19 09:00:00|3423.56|3423.56|3433.03|3433.03|3435.73|3435.73|3421.57|3421.57|0
1642586400000|2022-01-19 10:00:00|3433.25|3433.25|3439.52|3439.52|3439.52|3439.52|3424.99|3424.99|0
1642590000000|2022-01-19 11:00:00|3439.74|3439.74|3448.34|3448.34|3450|3450|3438.9|3438.9|0
1642593600000|2022-01-19 12:00:00|3448.56|3448.56|3459.17|3459.17|3461.65|3461.65|3445.34|3445.34|0
1642597200000|2022-01-19 13:00:00|3459.37|3459.37|3456.71|3456.71|3459.86|3459.86|3450.56|3450.56|0
1642600800000|2022-01-19 14:00:00|3456.6|3456.6|3467.91|3467.91|3469.15|3469.15|3455.51|3455.51|0
1642604400000|2022-01-19 15:00:00|3468.12|3468.12|3456.83|3456.83|3468.12|3468.12|3453.72|3453.72|0
1642608000000|2022-01-19 16:00:00|3456.6|3456.6|3458.53|3458.53|3459.29|3459.29|3453.56|3453.56|0
1642665600000|2022-01-20 08:00:00|3475.82|3475.82|3469.96|3469.96|3477.5|3477.5|3464.19|3464.19|0
1642669200000|2022-01-20 09:00:00|3470.17|3470.17|3448.84|3448.84|3471.29|3471.29|3446.94|3446.94|0
1642672800000|2022-01-20 10:00:00|3449.03|3449.03|3437.02|3437.02|3449.42|3449.42|3430.49|3430.49|0
1642676400000|2022-01-20 11:00:00|3436.81|3436.81|3438.88|3438.88|3442.87|3442.87|3434.75|3434.75|0
1642680000000|2022-01-20 12:00:00|3439.17|3439.17|3420.74|3420.74|3440.44|3440.44|3420.74|3420.74|0
1642683600000|2022-01-20 13:00:00|3420.51|3420.51|3416.44|3416.44|3421.69|3421.69|3415.46|3415.46|0
1642687200000|2022-01-20 14:00:00|3416.8|3416.8|3420.99|3420.99|3430.22|3430.22|3416.45|3416.45|0
1642690800000|2022-01-20 15:00:00|3420.89|3420.89|3422.52|3422.52|3422.62|3422.62|3410.82|3410.82|0
1642694400000|2022-01-20 16:00:00|3422.3|3422.3|3412.07|3412.07|3424.13|3424.13|3412.07|3412.07|0
1642752000000|2022-01-21 08:00:00|3398.75|3398.75|3397.75|3397.75|3403.5|3403.5|3397.29|3397.29|0
1642755600000|2022-01-21 09:00:00|3397.53|3397.53|3415.37|3415.37|3416.07|3416.07|3397.2|3397.2|0
1642759200000|2022-01-21 10:00:00|3414.97|3414.97|3403.06|3403.06|3415.75|3415.75|3401.44|3401.44|0
1642762800000|2022-01-21 11:00:00|3402.96|3402.96|3407.55|3407.55|3409.56|3409.56|3402.64|3402.64|0
1642766400000|2022-01-21 12:00:00|3407.77|3407.77|3378.25|3378.25|3407.77|3407.77|3378.25|3378.25|0
1642770000000|2022-01-21 13:00:00|3378.03|3378.03|3362.65|3362.65|3378.03|3378.03|3361.86|3361.86|0
1642773600000|2022-01-21 14:00:00|3362.29|3362.29|3355.93|3355.93|3362.29|3362.29|3351.95|3351.95|0
1642777200000|2022-01-21 15:00:00|3356.15|3356.15|3364.85|3364.85|3368.05|3368.05|3349.73|3349.73|0
1642780800000|2022-01-21 16:00:00|3364.48|3364.48|3370.95|3370.95|3375.8|3375.8|3364.44|3364.44|0
1643011200000|2022-01-24 08:00:00|3362.42|3362.42|3344.4|3344.4|3367.81|3367.81|3344.03|3344.03|0
1643014800000|2022-01-24 09:00:00|3343.94|3343.94|3351.13|3351.13|3357.11|3357.11|3341.35|3341.35|0
1643018400000|2022-01-24 10:00:00|3351.52|3351.52|3330.77|3330.77|3351.52|3351.52|3330.5|3330.5|0
1643022000000|2022-01-24 11:00:00|3330.04|3330.04|3344.5|3344.5|3354.71|3354.71|3328.95|3328.95|0
1643025600000|2022-01-24 12:00:00|3344.72|3344.72|3340.56|3340.56|3353.3|3353.3|3339.54|3339.54|0
1643029200000|2022-01-24 13:00:00|3341.01|3341.01|3334|3334|3343.07|3343.07|3332.26|3332.26|0
1643032800000|2022-01-24 14:00:00|3334.2|3334.2|3318.37|3318.37|3340.04|3340.04|3316.02|3316.02|0
1643036400000|2022-01-24 15:00:00|3318.01|3318.01|3326.02|3326.02|3329.79|3329.79|3303.08|3303.08|0
1643040000000|2022-01-24 16:00:00|3325.82|3325.82|3326.19|3326.19|3330.37|3330.37|3323.24|3323.24|0
1643097600000|2022-01-25 08:00:00|3336.84|3336.84|3327.39|3327.39|3343.52|3343.52|3319.4|3319.4|0
1643101200000|2022-01-25 09:00:00|3327.62|3327.62|3342.84|3342.84|3343.77|3343.77|3324.8|3324.8|0
1643104800000|2022-01-25 10:00:00|3342.74|3342.74|3339.89|3339.89|3347.52|3347.52|3338.72|3338.72|0
1643108400000|2022-01-25 11:00:00|3340.57|3340.57|3329.12|3329.12|3341.05|3341.05|3322.05|3322.05|0
1643112000000|2022-01-25 12:00:00|3329.48|3329.48|3340.99|3340.99|3342.63|3342.63|3325.51|3325.51|0
1643115600000|2022-01-25 13:00:00|3340.27|3340.27|3343.99|3343.99|3349.01|3349.01|3340.13|3340.13|0
1643119200000|2022-01-25 14:00:00|3344.21|3344.21|3322.26|3322.26|3344.61|3344.61|3321.74|3321.74|0
1643122800000|2022-01-25 15:00:00|3322.93|3322.93|3337.23|3337.23|3342.93|3342.93|3309.42|3309.42|0
1643126400000|2022-01-25 16:00:00|3337.34|3337.34|3336.06|3336.06|3342.52|3342.52|3332.46|3332.46|0
1643184000000|2022-01-26 08:00:00|3359.44|3359.44|3360|3360|3362.41|3362.41|3353.68|3353.68|0
1643187600000|2022-01-26 09:00:00|3360.46|3360.46|3360.43|3360.43|3370.98|3370.98|3359.98|3359.98|0
1643191200000|2022-01-26 10:00:00|3360.13|3360.13|3371.47|3371.47|3374.68|3374.68|3356.87|3356.87|0
1643194800000|2022-01-26 11:00:00|3372.15|3372.15|3373.39|3373.39|3375.83|3375.83|3365.78|3365.78|0
1643198400000|2022-01-26 12:00:00|3374.12|3374.12|3371.56|3371.56|3375.42|3375.42|3368.46|3368.46|0
1643202000000|2022-01-26 13:00:00|3371.76|3371.76|3376.77|3376.77|3376.77|3376.77|3369.38|3369.38|0
1643205600000|2022-01-26 14:00:00|3376.87|3376.87|3379.7|3379.7|3384.42|3384.42|3364.83|3364.83|0
1643209200000|2022-01-26 15:00:00|3379.48|3379.48|3361.55|3361.55|3379.7|3379.7|3356.51|3356.51|0
1643212800000|2022-01-26 16:00:00|3361.33|3361.33|3358.8|3358.8|3361.45|3361.45|3354.7|3354.7|0
1643270400000|2022-01-27 08:00:00|3364.39|3364.39|3364.61|3364.61|3366.92|3366.92|3352.68|3352.68|0
1643274000000|2022-01-27 09:00:00|3364.97|3364.97|3389.47|3389.47|3389.77|3389.77|3363.91|3363.91|0
1643277600000|2022-01-27 10:00:00|3389.25|3389.25|3388.68|3388.68|3393.8|3393.8|3386.98|3386.98|0
1643281200000|2022-01-27 11:00:00|3388.91|3388.91|3391.11|3391.11|3394.52|3394.52|3381.88|3381.88|0
1643284800000|2022-01-27 12:00:00|3390.52|3390.52|3399.12|3399.12|3400.63|3400.63|3389.53|3389.53|0
1643288400000|2022-01-27 13:00:00|3398.39|3398.39|3388.8|3388.8|3398.39|3398.39|3384.68|3384.68|0
1643292000000|2022-01-27 14:00:00|3388.44|3388.44|3398.74|3398.74|3405.67|3405.67|3386.25|3386.25|0
1643295600000|2022-01-27 15:00:00|3398.02|3398.02|3395.11|3395.11|3401.2|3401.2|3386.43|3386.43|0
1643299200000|2022-01-27 16:00:00|3395.84|3395.84|3389.9|3389.9|3397.87|3397.87|3386.49|3386.49|0
1643356800000|2022-01-28 08:00:00|3405.2|3405.2|3401.21|3401.21|3405.41|3405.41|3396.36|3396.36|0
1643360400000|2022-01-28 09:00:00|3400.66|3400.66|3377.4|3377.4|3401.1|3401.1|3377.4|3377.4|0
1643364000000|2022-01-28 10:00:00|3377.76|3377.76|3374.99|3374.99|3377.99|3377.99|3363.54|3363.54|0
1643367600000|2022-01-28 11:00:00|3375.22|3375.22|3377.04|3377.04|3379.38|3379.38|3372.37|3372.37|0
1643371200000|2022-01-28 12:00:00|3377.27|3377.27|3368.25|3368.25|3379.95|3379.95|3367.14|3367.14|0
1643374800000|2022-01-28 13:00:00|3368.58|3368.58|3373.75|3373.75|3376.77|3376.77|3367.97|3367.97|0
1643378400000|2022-01-28 14:00:00|3373.97|3373.97|3374.32|3374.32|3387.09|3387.09|3373.62|3373.62|0
1643382000000|2022-01-28 15:00:00|3373.99|3373.99|3374.23|3374.23|3383.09|3383.09|3365.71|3365.71|0
1643385600000|2022-01-28 16:00:00|3374.34|3374.34|3378.04|3378.04|3380.6|3380.6|3371.61|3371.61|0
1643616000000|2022-01-31 08:00:00|3377.68|3377.68|3373.53|3373.53|3384.66|3384.66|3371.11|3371.11|0
1643619600000|2022-01-31 09:00:00|3372.84|3372.84|3371.23|3371.23|3377.1|3377.1|3366.53|3366.53|0
1643623200000|2022-01-31 10:00:00|3370.87|3370.87|3376.34|3376.34|3376.65|3376.65|3368.65|3368.65|0
1643626800000|2022-01-31 11:00:00|3376.67|3376.67|3375.86|3375.86|3383.19|3383.19|3374.5|3374.5|0
1643630400000|2022-01-31 12:00:00|3375.64|3375.64|3374.88|3374.88|3378.84|3378.84|3373.61|3373.61|0
1643634000000|2022-01-31 13:00:00|3374.16|3374.16|3386.81|3386.81|3387.95|3387.95|3372.35|3372.35|0
1643637600000|2022-01-31 14:00:00|3387.03|3387.03|3384.09|3384.09|3387.03|3387.03|3375.83|3375.83|0
1643641200000|2022-01-31 15:00:00|3384.2|3384.2|3380.38|3380.38|3384.74|3384.74|3369.01|3369.01|0
1643644800000|2022-01-31 16:00:00|3381.1|3381.1|3376.84|3376.84|3384.58|3384.58|3376.65|3376.65|0
1643702400000|2022-02-01 08:00:00|3417.02|3417.02|3411.76|3411.76|3418.48|3418.48|3408.76|3408.76|0
1643706000000|2022-02-01 09:00:00|3411.56|3411.56|3406.89|3406.89|3412.69|3412.69|3399.14|3399.14|0
1643709600000|2022-02-01 10:00:00|3407.11|3407.11|3396.54|3396.54|3410.96|3410.96|3396.54|3396.54|0
1643713200000|2022-02-01 11:00:00|3396.18|3396.18|3384.74|3384.74|3397.99|3397.99|3382.06|3382.06|0
1643716800000|2022-02-01 12:00:00|3386.55|3386.55|3395.27|3395.27|3396.15|3396.15|3384.71|3384.71|0
1643720400000|2022-02-01 13:00:00|3394.9|3394.9|3389.25|3389.25|3403.83|3403.83|3388.56|3388.56|0
1643724000000|2022-02-01 14:00:00|3389.05|3389.05|3379.26|3379.26|3391.56|3391.56|3377.55|3377.55|0
1643727600000|2022-02-01 15:00:00|3378.9|3378.9|3364.8|3364.8|3378.9|3378.9|3358.32|3358.32|0
1643731200000|2022-02-01 16:00:00|3365.03|3365.03|3356.48|3356.48|3367.24|3367.24|3356.48|3356.48|0
1643788800000|2022-02-02 08:00:00|3367.09|3367.09|3370.98|3370.98|3374.75|3374.75|3365.71|3365.71|0
1643792400000|2022-02-02 09:00:00|3370.32|3370.32|3376.53|3376.53|3377.69|3377.69|3366.1|3366.1|0
1643796000000|2022-02-02 10:00:00|3376.31|3376.31|3382.29|3382.29|3388.2|3388.2|3373.66|3373.66|0
1643799600000|2022-02-02 11:00:00|3382.51|3382.51|3385.37|3385.37|3388.46|3388.46|3380.94|3380.94|0
1643803200000|2022-02-02 12:00:00|3385.15|3385.15|3373.45|3373.45|3386.39|3386.39|3371.27|3371.27|0
1643806800000|2022-02-02 13:00:00|3373.84|3373.84|3383.05|3383.05|3385.81|3385.81|3373.45|3373.45|0
1643810400000|2022-02-02 14:00:00|3382.72|3382.72|3393.51|3393.51|3394.63|3394.63|3381.84|3381.84|0
1643814000000|2022-02-02 15:00:00|3393.06|3393.06|3387.31|3387.31|3399.42|3399.42|3385.03|3385.03|0
1643817600000|2022-02-02 16:00:00|3386.95|3386.95|3391.54|3391.54|3391.93|3391.93|3386.1|3386.1|0
1643875200000|2022-02-03 08:00:00|3393.15|3393.15|3382.61|3382.61|3393.15|3393.15|3372.89|3372.89|0
1643878800000|2022-02-03 09:00:00|3382.4|3382.4|3375.47|3375.47|3383.2|3383.2|3374.82|3374.82|0
1643882400000|2022-02-03 10:00:00|3375.25|3375.25|3373.88|3373.88|3378.14|3378.14|3370.03|3370.03|0
1643886000000|2022-02-03 11:00:00|3373.65|3373.65|3383.25|3383.25|3383.44|3383.44|3373.65|3373.65|0
1643889600000|2022-02-03 12:00:00|3383.03|3383.03|3375.77|3375.77|3383.03|3383.03|3369.75|3369.75|0
1643893200000|2022-02-03 13:00:00|3375.99|3375.99|3372.6|3372.6|3382.48|3382.48|3370.21|3370.21|0
1643896800000|2022-02-03 14:00:00|3372.51|3372.51|3363.39|3363.39|3373.59|3373.59|3356.02|3356.02|0
1643900400000|2022-02-03 15:00:00|3363.29|3363.29|3362.39|3362.39|3363.59|3363.59|3351.97|3351.97|0
1643904000000|2022-02-03 16:00:00|3362.17|3362.17|3352.59|3352.59|3362.17|3362.17|3351.88|3351.88|0
1643961600000|2022-02-04 08:00:00|3368.77|3368.77|3353.07|3353.07|3368.77|3368.77|3352.13|3352.13|0
1643965200000|2022-02-04 09:00:00|3352.98|3352.98|3361.45|3361.45|3367.46|3367.46|3352.58|3352.58|0
1643968800000|2022-02-04 10:00:00|3360.36|3360.36|3338.52|3338.52|3360.5|3360.5|3338.09|3338.09|0
1643972400000|2022-02-04 11:00:00|3338.12|3338.12|3326.4|3326.4|3338.12|3338.12|3323.59|3323.59|0
1643976000000|2022-02-04 12:00:00|3326.5|3326.5|3325.67|3325.67|3328.59|3328.59|3324.14|3324.14|0
1643979600000|2022-02-04 13:00:00|3325.78|3325.78|3310.99|3310.99|3326.18|3326.18|3309.53|3309.53|0
1643983200000|2022-02-04 14:00:00|3310.76|3310.76|3305.68|3305.68|3310.84|3310.84|3300.58|3300.58|0
1643986800000|2022-02-04 15:00:00|3306.4|3306.4|3310.34|3310.34|3310.72|3310.72|3301.62|3301.62|0
1643990400000|2022-02-04 16:00:00|3309.61|3309.61|3308.09|3308.09|3311.76|3311.76|3308.09|3308.09|0
1644220800000|2022-02-07 08:00:00|3337.13|3337.13|3319.53|3319.53|3337.13|3337.13|3302.62|3302.62|0
1644224400000|2022-02-07 09:00:00|3319.08|3319.08|3318.66|3318.66|3321.32|3321.32|3312.42|3312.42|0
1644228000000|2022-02-07 10:00:00|3318.44|3318.44|3312.63|3312.63|3318.45|3318.45|3312.27|3312.27|0
1644231600000|2022-02-07 11:00:00|3312.41|3312.41|3327.63|3327.63|3328.2|3328.2|3312.19|3312.19|0
1644235200000|2022-02-07 12:00:00|3327.14|3327.14|3327.88|3327.88|3334.62|3334.62|3325.57|3325.57|0
1644238800000|2022-02-07 13:00:00|3327.67|3327.67|3331.83|3331.83|3334.51|3334.51|3326.01|3326.01|0
1644242400000|2022-02-07 14:00:00|3332.19|3332.19|3332.76|3332.76|3339.52|3339.52|3331.46|3331.46|0
1644246000000|2022-02-07 15:00:00|3333.2|3333.2|3333.7|3333.7|3334.68|3334.68|3327.34|3327.34|0
1644249600000|2022-02-07 16:00:00|3333.59|3333.59|3331.4|3331.4|3334.57|3334.57|3329.64|3329.64|0
1644307200000|2022-02-08 08:00:00|3339.4|3339.4|3332.1|3332.1|3342.88|3342.88|3329.81|3329.81|0
1644310800000|2022-02-08 09:00:00|3332.3|3332.3|3331.95|3331.95|3337.66|3337.66|3329.08|3329.08|0
1644314400000|2022-02-08 10:00:00|3331.5|3331.5|3334.13|3334.13|3334.92|3334.92|3326.38|3326.38|0
1644318000000|2022-02-08 11:00:00|3333.73|3333.73|3321.23|3321.23|3334.37|3334.37|3316.76|3316.76|0
1644321600000|2022-02-08 12:00:00|3320.48|3320.48|3321.97|3321.97|3323.29|3323.29|3317.52|3317.52|0
1644325200000|2022-02-08 13:00:00|3321.75|3321.75|3316.94|3316.94|3325.55|3325.55|3311.26|3311.26|0
1644328800000|2022-02-08 14:00:00|3316.58|3316.58|3311.24|3311.24|3316.67|3316.67|3308.88|3308.88|0
1644332400000|2022-02-08 15:00:00|3311.47|3311.47|3311.3|3311.3|3315.36|3315.36|3308.97|3308.97|0
1644336000000|2022-02-08 16:00:00|3311.66|3311.66|3311.15|3311.15|3317.37|3317.37|3311.15|3311.15|0
1644393600000|2022-02-09 08:00:00|3354.88|3354.88|3365.34|3365.34|3368.1|3368.1|3350.22|3350.22|0
1644397200000|2022-02-09 09:00:00|3365.12|3365.12|3372.26|3372.26|3383.22|3383.22|3365.12|3365.12|0
1644400800000|2022-02-09 10:00:00|3372.49|3372.49|3373.57|3373.57|3373.57|3373.57|3367.74|3367.74|0
1644404400000|2022-02-09 11:00:00|3374|3374|3378.61|3378.61|3379.57|3379.57|3372.81|3372.81|0
1644408000000|2022-02-09 12:00:00|3378.39|3378.39|3381.62|3381.62|3383.63|3383.63|3377.57|3377.57|0
1644411600000|2022-02-09 13:00:00|3381.18|3381.18|3384.78|3384.78|3388.03|3388.03|3381.18|3381.18|0
1644415200000|2022-02-09 14:00:00|3384.67|3384.67|3375.59|3375.59|3388.06|3388.06|3373.94|3373.94|0
1644418800000|2022-02-09 15:00:00|3375.23|3375.23|3379.72|3379.72|3387.93|3387.93|3373.46|3373.46|0
1644422400000|2022-02-09 16:00:00|3379.36|3379.36|3379.12|3379.12|3382.64|3382.64|3375.91|3375.91|0
1644480000000|2022-02-10 08:00:00|3400.41|3400.41|3364.75|3364.75|3400.41|3400.41|3362.54|3362.54|0
1644483600000|2022-02-10 09:00:00|3363.97|3363.97|3345.81|3345.81|3365.96|3365.96|3344.89|3344.89|0
1644487200000|2022-02-10 10:00:00|3346.36|3346.36|3305.3|3305.3|3346.36|3346.36|3303.68|3303.68|0
1644490800000|2022-02-10 11:00:00|3306.39|3306.39|3340.47|3340.47|3347.42|3347.42|3294.98|3294.98|0
1644494400000|2022-02-10 12:00:00|3341.35|3341.35|3330.77|3330.77|3342.2|3342.2|3326.93|3326.93|0
1644498000000|2022-02-10 13:00:00|3331.16|3331.16|3329.73|3329.73|3338.36|3338.36|3321.19|3321.19|0
1644501600000|2022-02-10 14:00:00|3329.05|3329.05|3342.73|3342.73|3343.38|3343.38|3317.21|3317.21|0
1644505200000|2022-02-10 15:00:00|3343.16|3343.16|3344.23|3344.23|3351.48|3351.48|3336.17|3336.17|0
1644508800000|2022-02-10 16:00:00|3344.13|3344.13|3337.4|3337.4|3344.52|3344.52|3335.48|3335.48|0
1644566400000|2022-02-11 08:00:00|3339.1|3339.1|3337.35|3337.35|3347.37|3347.37|3334.22|3334.22|0
1644570000000|2022-02-11 09:00:00|3336.36|3336.36|3336.18|3336.18|3345.32|3345.32|3325.4|3325.4|0
1644573600000|2022-02-11 10:00:00|3336.29|3336.29|3333.99|3333.99|3338.48|3338.48|3331.05|3331.05|0
1644577200000|2022-02-11 11:00:00|3333.79|3333.79|3319.99|3319.99|3333.89|3333.89|3318.47|3318.47|0
1644580800000|2022-02-11 12:00:00|3320.32|3320.32|3331.75|3331.75|3332.3|3332.3|3320.32|3320.32|0
1644584400000|2022-02-11 13:00:00|3331.38|3331.38|3328.59|3328.59|3331.38|3331.38|3325.12|3325.12|0
1644588000000|2022-02-11 14:00:00|3328.37|3328.37|3334.84|3334.84|3336.32|3336.32|3321.22|3321.22|0
1644591600000|2022-02-11 15:00:00|3334.51|3334.51|3341.18|3341.18|3347.38|3347.38|3334.51|3334.51|0
1644595200000|2022-02-11 16:00:00|3341.4|3341.4|3349.01|3349.01|3349.6|3349.6|3341.16|3341.16|0
1644825600000|2022-02-14 08:00:00|3309.22|3309.22|3290.7|3290.7|3310.96|3310.96|3289.96|3289.96|0
1644829200000|2022-02-14 09:00:00|3290.48|3290.48|3305.3|3305.3|3315.09|3315.09|3285.37|3285.37|0
1644832800000|2022-02-14 10:00:00|3304.9|3304.9|3314.59|3314.59|3320.07|3320.07|3303.51|3303.51|0
1644836400000|2022-02-14 11:00:00|3314.79|3314.79|3322.88|3322.88|3323.5|3323.5|3314.47|3314.47|0
1644840000000|2022-02-14 12:00:00|3322.39|3322.39|3314.38|3314.38|3326.81|3326.81|3306.39|3306.39|0
1644843600000|2022-02-14 13:00:00|3314.74|3314.74|3309.09|3309.09|3320.62|3320.62|3309.09|3309.09|0
1644847200000|2022-02-14 14:00:00|3309.45|3309.45|3305.33|3305.33|3319.03|3319.03|3301.03|3301.03|0
1644850800000|2022-02-14 15:00:00|3305.22|3305.22|3295.81|3295.81|3306.73|3306.73|3285.67|3285.67|0
1644854400000|2022-02-14 16:00:00|3295.45|3295.45|3299.45|3299.45|3299.94|3299.94|3292.87|3292.87|0
1644912000000|2022-02-15 08:00:00|3304.31|3304.31|3327.82|3327.82|3330.32|3330.32|3300.25|3300.25|0
1644915600000|2022-02-15 09:00:00|3328.18|3328.18|3327.71|3327.71|3338.27|3338.27|3324.01|3324.01|0
1644919200000|2022-02-15 10:00:00|3328.44|3328.44|3332.86|3332.86|3333.16|3333.16|3323.45|3323.45|0
1644922800000|2022-02-15 11:00:00|3332.67|3332.67|3342.51|3342.51|3344.73|3344.73|3332.67|3332.67|0
1644926400000|2022-02-15 12:00:00|3341.92|3341.92|3352.02|3352.02|3353.09|3353.09|3339.13|3339.13|0
1644930000000|2022-02-15 13:00:00|3352.22|3352.22|3349.2|3349.2|3356.24|3356.24|3348.36|3348.36|0
1644933600000|2022-02-15 14:00:00|3349.59|3349.59|3344.97|3344.97|3353.14|3353.14|3344.29|3344.29|0
1644937200000|2022-02-15 15:00:00|3345.26|3345.26|3339.16|3339.16|3347.2|3347.2|3334.83|3334.83|0
1644940800000|2022-02-15 16:00:00|3339.35|3339.35|3333.56|3333.56|3340.66|3340.66|3332.76|3332.76|0
1644998400000|2022-02-16 08:00:00|3347.49|3347.49|3344.95|3344.95|3353.17|3353.17|3344.2|3344.2|0
1645002000000|2022-02-16 09:00:00|3344.52|3344.52|3339.42|3339.42|3344.52|3344.52|3335.14|3335.14|0
1645005600000|2022-02-16 10:00:00|3339.19|3339.19|3342.24|3342.24|3343.15|3343.15|3333.99|3333.99|0
1645009200000|2022-02-16 11:00:00|3342.14|3342.14|3339.72|3339.72|3346.63|3346.63|3339.5|3339.5|0
1645012800000|2022-02-16 12:00:00|3339.52|3339.52|3336.89|3336.89|3340.35|3340.35|3336.51|3336.51|0
1645016400000|2022-02-16 13:00:00|3337.08|3337.08|3343.81|3343.81|3347.38|3347.38|3336.92|3336.92|0
1645020000000|2022-02-16 14:00:00|3343.59|3343.59|3333.23|3333.23|3344.3|3344.3|3331.83|3331.83|0
1645023600000|2022-02-16 15:00:00|3332.8|3332.8|3337.94|3337.94|3339.86|3339.86|3326.64|3326.64|0
1645027200000|2022-02-16 16:00:00|3337.58|3337.58|3341.99|3341.99|3344.55|3344.55|3337.58|3337.58|0
1645084800000|2022-02-17 08:00:00|3326.16|3326.16|3319.57|3319.57|3332.04|3332.04|3318.23|3318.23|0
1645088400000|2022-02-17 09:00:00|3318.84|3318.84|3308.35|3308.35|3319.46|3319.46|3307.87|3307.87|0
1645092000000|2022-02-17 10:00:00|3308.02|3308.02|3318.72|3318.72|3320.14|3320.14|3304.2|3304.2|0
1645095600000|2022-02-17 11:00:00|3318.92|3318.92|3312.85|3312.85|3318.92|3318.92|3308.52|3308.52|0
1645099200000|2022-02-17 12:00:00|3313.14|3313.14|3320.02|3320.02|3320.56|3320.56|3311.94|3311.94|0
1645102800000|2022-02-17 13:00:00|3320.36|3320.36|3300.87|3300.87|3320.91|3320.91|3300.64|3300.64|0
1645106400000|2022-02-17 14:00:00|3301.09|3301.09|3282.25|3282.25|3306.94|3306.94|3281.6|3281.6|0
1645110000000|2022-02-17 15:00:00|3281.57|3281.57|3272.11|3272.11|3281.79|3281.79|3266.39|3266.39|0
1645113600000|2022-02-17 16:00:00|3272|3272|3273.93|3273.93|3276.89|3276.89|3271.78|3271.78|0
1645171200000|2022-02-18 08:00:00|3271.72|3271.72|3276.03|3276.03|3276.4|3276.4|3262.4|3262.4|0
1645174800000|2022-02-18 09:00:00|3276.43|3276.43|3279.39|3279.39|3282.17|3282.17|3267.54|3267.54|0
1645178400000|2022-02-18 10:00:00|3279.76|3279.76|3278.06|3278.06|3280.12|3280.12|3272.58|3272.58|0
1645182000000|2022-02-18 11:00:00|3277.84|3277.84|3264.89|3264.89|3277.84|3277.84|3264.12|3264.12|0
1645185600000|2022-02-18 12:00:00|3265.26|3265.26|3266.33|3266.33|3267.97|3267.97|3263.45|3263.45|0
1645189200000|2022-02-18 13:00:00|3266.44|3266.44|3250.82|3250.82|3266.44|3266.44|3246.48|3246.48|0
1645192800000|2022-02-18 14:00:00|3250.6|3250.6|3251.39|3251.39|3251.89|3251.89|3236.33|3236.33|0
1645196400000|2022-02-18 15:00:00|3251.18|3251.18|3241.18|3241.18|3252.97|3252.97|3238.2|3238.2|0
1645200000000|2022-02-18 16:00:00|3240.99|3240.99|3236.64|3236.64|3241.08|3241.08|3235.05|3235.05|0
1645430400000|2022-02-21 08:00:00|3255.73|3255.73|3259.17|3259.17|3262.71|3262.71|3250.92|3250.92|0
1645434000000|2022-02-21 09:00:00|3259.06|3259.06|3261.32|3261.32|3261.32|3261.32|3249.62|3249.62|0
1645437600000|2022-02-21 10:00:00|3261.54|3261.54|3236.46|3236.46|3262.12|3262.12|3234.5|3234.5|0
1645441200000|2022-02-21 11:00:00|3236.65|3236.65|3226.96|3226.96|3238.17|3238.17|3221.73|3221.73|0
1645444800000|2022-02-21 12:00:00|3227.83|3227.83|3219.07|3219.07|3229.85|3229.85|3217.62|3217.62|0
1645448400000|2022-02-21 13:00:00|3219.51|3219.51|3217.89|3217.89|3223.5|3223.5|3209.91|3209.91|0
1645452000000|2022-02-21 14:00:00|3218.05|3218.05|3221.06|3221.06|3228.79|3228.79|3217.68|3217.68|0
1645455600000|2022-02-21 15:00:00|3221.17|3221.17|3228.97|3228.97|3233.93|3233.93|3220.95|3220.95|0
1645459200000|2022-02-21 16:00:00|3229.08|3229.08|3227.13|3227.13|3229.9|3229.9|3226.16|3226.16|0
1645516800000|2022-02-22 08:00:00|3190.16|3190.16|3224.88|3224.88|3225.04|3225.04|3185.9|3185.9|0
1645520400000|2022-02-22 09:00:00|3224.68|3224.68|3205.78|3205.78|3231.09|3231.09|3203.49|3203.49|0
1645524000000|2022-02-22 10:00:00|3206.23|3206.23|3242.47|3242.47|3245.59|3245.59|3204.38|3204.38|0
1645527600000|2022-02-22 11:00:00|3241.75|3241.75|3225.95|3225.95|3246.18|3246.18|3225.27|3225.27|0
1645531200000|2022-02-22 12:00:00|3226.39|3226.39|3231.34|3231.34|3232.99|3232.99|3222.69|3222.69|0
1645534800000|2022-02-22 13:00:00|3231.73|3231.73|3223.87|3223.87|3231.73|3231.73|3220.81|3220.81|0
1645538400000|2022-02-22 14:00:00|3223.57|3223.57|3234.75|3234.75|3236.96|3236.96|3222.46|3222.46|0
1645542000000|2022-02-22 15:00:00|3234.55|3234.55|3227.94|3227.94|3241.91|3241.91|3227.94|3227.94|0
1645545600000|2022-02-22 16:00:00|3227.86|3227.86|3224.98|3224.98|3230.91|3230.91|3223.28|3223.28|0
1645603200000|2022-02-23 08:00:00|3250.51|3250.51|3252.03|3252.03|3252.03|3252.03|3241.11|3241.11|0
1645606800000|2022-02-23 09:00:00|3251.93|3251.93|3231.91|3231.91|3251.93|3251.93|3231.91|3231.91|0
1645610400000|2022-02-23 10:00:00|3231.18|3231.18|3231.29|3231.29|3233.67|3233.67|3227.9|3227.9|0
1645614000000|2022-02-23 11:00:00|3232.38|3232.38|3235.64|3235.64|3236.44|3236.44|3232.11|3232.11|0
1645617600000|2022-02-23 12:00:00|3236.19|3236.19|3248.76|3248.76|3248.76|3248.76|3235.32|3235.32|0
1645621200000|2022-02-23 13:00:00|3249.19|3249.19|3246.22|3246.22|3250.15|3250.15|3244.85|3244.85|0
1645624800000|2022-02-23 14:00:00|3246.61|3246.61|3247.91|3247.91|3252.39|3252.39|3240.58|3240.58|0
1645628400000|2022-02-23 15:00:00|3247.7|3247.7|3237.89|3237.89|3247.7|3247.7|3231.77|3231.77|0
1645632000000|2022-02-23 16:00:00|3237.52|3237.52|3241.14|3241.14|3241.52|3241.52|3235.05|3235.05|0
1645689600000|2022-02-24 08:00:00|3179.41|3179.41|3187.67|3187.67|3199.04|3199.04|3172.79|3172.79|0
1645693200000|2022-02-24 09:00:00|3186.94|3186.94|3162.22|3162.22|3197.92|3197.92|3160.46|3160.46|0
1645696800000|2022-02-24 10:00:00|3161.89|3161.89|3136.6|3136.6|3170.81|3170.81|3136.05|3136.05|0
1645700400000|2022-02-24 11:00:00|3136.96|3136.96|3139.96|3139.96|3140.19|3140.19|3113.1|3113.1|0
1645704000000|2022-02-24 12:00:00|3139.6|3139.6|3128.73|3128.73|3143.1|3143.1|3120.96|3120.96|0
1645707600000|2022-02-24 13:00:00|3129.39|3129.39|3131.25|3131.25|3145.84|3145.84|3124.8|3124.8|0
1645711200000|2022-02-24 14:00:00|3131.41|3131.41|3119.06|3119.06|3134.97|3134.97|3116.8|3116.8|0
1645714800000|2022-02-24 15:00:00|3118.84|3118.84|3096.07|3096.07|3120.81|3120.81|3092.54|3092.54|0
1645718400000|2022-02-24 16:00:00|3095.66|3095.66|3081.53|3081.53|3095.66|3095.66|3079.13|3079.13|0
1645776000000|2022-02-25 08:00:00|3095.04|3095.04|3119.18|3119.18|3120.3|3120.3|3088.96|3088.96|0
1645779600000|2022-02-25 09:00:00|3119.54|3119.54|3133.09|3133.09|3133.25|3133.25|3106.96|3106.96|0
1645783200000|2022-02-25 10:00:00|3132.87|3132.87|3150.52|3150.52|3153.5|3153.5|3131.07|3131.07|0
1645786800000|2022-02-25 11:00:00|3150.68|3150.68|3138.44|3138.44|3155.3|3155.3|3138.44|3138.44|0
1645790400000|2022-02-25 12:00:00|3138.21|3138.21|3151.98|3151.98|3155.3|3155.3|3138.21|3138.21|0
1645794000000|2022-02-25 13:00:00|3151.53|3151.53|3154.79|3154.79|3161.63|3161.63|3144.57|3144.57|0
1645797600000|2022-02-25 14:00:00|3155.05|3155.05|3160.42|3160.42|3164.31|3164.31|3148.09|3148.09|0
1645801200000|2022-02-25 15:00:00|3161.07|3161.07|3156.4|3156.4|3163.51|3163.51|3155.94|3155.94|0
1645804800000|2022-02-25 16:00:00|3156.32|3156.32|3163.42|3163.42|3166.89|3166.89|3155.59|3155.59|0
1646035200000|2022-02-28 08:00:00|3164.34|3164.34|3143.64|3143.64|3177.69|3177.69|3134.86|3134.86|0
1646038800000|2022-02-28 09:00:00|3143.33|3143.33|3145.36|3145.36|3155.85|3155.85|3139.49|3139.49|0
1646042400000|2022-02-28 10:00:00|3145|3145|3147.62|3147.62|3151.56|3151.56|3132.71|3132.71|0
1646046000000|2022-02-28 11:00:00|3148.01|3148.01|3166.36|3166.36|3170.58|3170.58|3148.01|3148.01|0
1646049600000|2022-02-28 12:00:00|3166.58|3166.58|3169.31|3169.31|3177.13|3177.13|3166.58|3166.58|0
1646053200000|2022-02-28 13:00:00|3169.11|3169.11|3147.05|3147.05|3174.66|3174.66|3146.88|3146.88|0
1646056800000|2022-02-28 14:00:00|3146.85|3146.85|3143.82|3143.82|3151.87|3151.87|3140.07|3140.07|0
1646060400000|2022-02-28 15:00:00|3143.71|3143.71|3155.79|3155.79|3159.72|3159.72|3134.02|3134.02|0
1646064000000|2022-02-28 16:00:00|3156.23|3156.23|3167.78|3167.78|3169.16|3169.16|3156.23|3156.23|0
1646121600000|2022-03-01 08:00:00|3170.44|3170.44|3164.98|3164.98|3170.91|3170.91|3151.2|3151.2|0
1646125200000|2022-03-01 09:00:00|3164.26|3164.26|3154.03|3154.03|3167.47|3167.47|3146.43|3146.43|0
1646128800000|2022-03-01 10:00:00|3153.37|3153.37|3143.95|3143.95|3153.37|3153.37|3134.79|3134.79|0
1646132400000|2022-03-01 11:00:00|3143.28|3143.28|3119.65|3119.65|3143.87|3143.87|3117.43|3117.43|0
1646136000000|2022-03-01 12:00:00|3120.01|3120.01|3116.04|3116.04|3124.66|3124.66|3114.75|3114.75|0
1646139600000|2022-03-01 13:00:00|3116.24|3116.24|3108.92|3108.92|3117.06|3117.06|3107.87|3107.87|0
1646143200000|2022-03-01 14:00:00|3108.72|3108.72|3098.16|3098.16|3118.45|3118.45|3096.17|3096.17|0
1646146800000|2022-03-01 15:00:00|3098.24|3098.24|3106.64|3106.64|3114.12|3114.12|3085.15|3085.15|0
1646150400000|2022-03-01 16:00:00|3106.28|3106.28|3096.71|3096.71|3108.66|3108.66|3095.78|3095.78|0
1646208000000|2022-03-02 08:00:00|3107.84|3107.84|3082.06|3082.06|3147.05|3147.05|3082.02|3082.02|0
1646211600000|2022-03-02 09:00:00|3081.83|3081.83|3110.29|3110.29|3111.48|3111.48|3075.31|3075.31|0
1646215200000|2022-03-02 10:00:00|3110.2|3110.2|3118.81|3118.81|3126.26|3126.26|3101.36|3101.36|0
1646218800000|2022-03-02 11:00:00|3118.89|3118.89|3127.25|3127.25|3133.57|3133.57|3112.97|3112.97|0
1646222400000|2022-03-02 12:00:00|3127.03|3127.03|3124.33|3124.33|3137.73|3137.73|3113.87|3113.87|0
1646226000000|2022-03-02 13:00:00|3123.24|3123.24|3118.02|3118.02|3129.78|3129.78|3106.51|3106.51|0
1646229600000|2022-03-02 14:00:00|3118.18|3118.18|3113.24|3113.24|3123.6|3123.6|3111.31|3111.31|0
1646233200000|2022-03-02 15:00:00|3113.46|3113.46|3118.45|3118.45|3123.39|3123.39|3103.38|3103.38|0
1646236800000|2022-03-02 16:00:00|3118.56|3118.56|3121.81|3121.81|3135.01|3135.01|3116.98|3116.98|0
1646294400000|2022-03-03 08:00:00|3039.73|3039.73|2996.91|2996.91|3046.38|3046.38|2996.18|2996.18|0
1646298000000|2022-03-03 09:00:00|2996.69|2996.69|2967.66|2967.66|2997.56|2997.56|2959.22|2959.22|0
1646301600000|2022-03-03 10:00:00|2968.76|2968.76|2930.57|2930.57|2968.76|2968.76|2914.3|2914.3|0
1646305200000|2022-03-03 11:00:00|2932.39|2932.39|2917.23|2917.23|2944.06|2944.06|2907.94|2907.94|0
1646308800000|2022-03-03 12:00:00|2917.46|2917.46|2918.66|2918.66|2923.86|2923.86|2902.11|2902.11|0
1646312400000|2022-03-03 13:00:00|2917.93|2917.93|2882.39|2882.39|2921.16|2921.16|2873.52|2873.52|0
1646316000000|2022-03-03 14:00:00|2882.18|2882.18|2880.6|2880.6|2894.29|2894.29|2871.76|2871.76|0
1646319600000|2022-03-03 15:00:00|2880.15|2880.15|2854.84|2854.84|2909.28|2909.28|2851.4|2851.4|0
1646323200000|2022-03-03 16:00:00|2854.62|2854.62|2843.92|2843.92|2861.23|2861.23|2843.19|2843.19|0
1646380800000|2022-03-04 08:00:00|2830.19|2830.19|2805.35|2805.35|2830.19|2830.19|2797.79|2797.79|0
1646384400000|2022-03-04 09:00:00|2805.79|2805.79|2750.32|2750.32|2810.38|2810.38|2748.07|2748.07|0
1646388000000|2022-03-04 10:00:00|2750.42|2750.42|2774.76|2774.76|2784.43|2784.43|2740.23|2740.23|0
1646391600000|2022-03-04 11:00:00|2774.47|2774.47|2780.2|2780.2|2783.01|2783.01|2761.48|2761.48|0
1646395200000|2022-03-04 12:00:00|2780.75|2780.75|2780.27|2780.27|2781.04|2781.04|2763.29|2763.29|0
1646398800000|2022-03-04 13:00:00|2780.16|2780.16|2779.18|2779.18|2792.07|2792.07|2770.28|2770.28|0
1646402400000|2022-03-04 14:00:00|2779.08|2779.08|2760.8|2760.8|2785.9|2785.9|2741.09|2741.09|0
1646406000000|2022-03-04 15:00:00|2759.91|2759.91|2754.55|2754.55|2768.93|2768.93|2744.41|2744.41|0
1646409600000|2022-03-04 16:00:00|2754.35|2754.35|2750.66|2750.66|2754.57|2754.57|2746.39|2746.39|0
1646640000000|2022-03-07 08:00:00|2623.82|2623.82|2594.12|2594.12|2636.18|2636.18|2583.18|2583.18|0
1646643600000|2022-03-07 09:00:00|2593.67|2593.67|2628.55|2628.55|2628.92|2628.92|2579.12|2579.12|0
1646647200000|2022-03-07 10:00:00|2628.22|2628.22|2606.76|2606.76|2632.4|2632.4|2604.37|2604.37|0
1646650800000|2022-03-07 11:00:00|2606.98|2606.98|2620.89|2620.89|2622.14|2622.14|2605.16|2605.16|0
1646654400000|2022-03-07 12:00:00|2621|2621|2684.46|2684.46|2685.67|2685.67|2621|2621|0
1646658000000|2022-03-07 13:00:00|2685.18|2685.18|2705.21|2705.21|2713.25|2713.25|2685.18|2685.18|0
1646661600000|2022-03-07 14:00:00|2704.97|2704.97|2709.85|2709.85|2726.67|2726.67|2697.5|2697.5|0
1646665200000|2022-03-07 15:00:00|2709.48|2709.48|2703.62|2703.62|2713.42|2713.42|2688.34|2688.34|0
1646668800000|2022-03-07 16:00:00|2702.9|2702.9|2711.07|2711.07|2716.25|2716.25|2701.17|2701.17|0
1646726400000|2022-03-08 08:00:00|2746.61|2746.61|2735.42|2735.42|2754.34|2754.34|2723.18|2723.18|0
1646730000000|2022-03-08 09:00:00|2735.57|2735.57|2692.02|2692.02|2739.55|2739.55|2687.75|2687.75|0
1646733600000|2022-03-08 10:00:00|2692.26|2692.26|2675.94|2675.94|2702.73|2702.73|2663.35|2663.35|0
1646737200000|2022-03-08 11:00:00|2675.72|2675.72|2688.63|2688.63|2693.91|2693.91|2668.53|2668.53|0
1646740800000|2022-03-08 12:00:00|2688.34|2688.34|2681.63|2681.63|2696.53|2696.53|2678.39|2678.39|0
1646744400000|2022-03-08 13:00:00|2681.99|2681.99|2686.15|2686.15|2691.86|2691.86|2656.71|2656.71|0
1646748000000|2022-03-08 14:00:00|2686.04|2686.04|2682.87|2682.87|2693.56|2693.56|2669.28|2669.28|0
1646751600000|2022-03-08 15:00:00|2682.44|2682.44|2686.4|2686.4|2691.92|2691.92|2665.62|2665.62|0
1646755200000|2022-03-08 16:00:00|2686.07|2686.07|2678.38|2678.38|2688.35|2688.35|2677.15|2677.15|0
1646812800000|2022-03-09 08:00:00|2715.39|2715.39|2721.3|2721.3|2725.91|2725.91|2689.15|2689.15|0
1646816400000|2022-03-09 09:00:00|2720.21|2720.21|2749.15|2749.15|2751.21|2751.21|2712.74|2712.74|0
1646820000000|2022-03-09 10:00:00|2749.05|2749.05|2762.42|2762.42|2769.67|2769.67|2748.86|2748.86|0
1646823600000|2022-03-09 11:00:00|2761.83|2761.83|2759.78|2759.78|2767.47|2767.47|2753.25|2753.25|0
1646827200000|2022-03-09 12:00:00|2759.99|2759.99|2757.19|2757.19|2763.35|2763.35|2750.81|2750.81|0
1646830800000|2022-03-09 13:00:00|2757.09|2757.09|2761.51|2761.51|2765.77|2765.77|2755.44|2755.44|0
1646834400000|2022-03-09 14:00:00|2761.8|2761.8|2759.69|2759.69|2775.83|2775.83|2753.58|2753.58|0
1646838000000|2022-03-09 15:00:00|2759.93|2759.93|2777.17|2777.17|2777.89|2777.89|2759.46|2759.46|0
1646841600000|2022-03-09 16:00:00|2776.96|2776.96|2755.28|2755.28|2776.96|2776.96|2754.07|2754.07|0
1646899200000|2022-03-10 08:00:00|2770.08|2770.08|2767.24|2767.24|2776.86|2776.86|2743.78|2743.78|0
1646902800000|2022-03-10 09:00:00|2767.73|2767.73|2749.63|2749.63|2780.07|2780.07|2746.22|2746.22|0
1646906400000|2022-03-10 10:00:00|2748.97|2748.97|2762.81|2762.81|2764.09|2764.09|2740.59|2740.59|0
1646910000000|2022-03-10 11:00:00|2762.08|2762.08|2763.74|2763.74|2771.18|2771.18|2760.97|2760.97|0
1646913600000|2022-03-10 12:00:00|2763.92|2763.92|2760.41|2760.41|2771.36|2771.36|2759.07|2759.07|0
1646917200000|2022-03-10 13:00:00|2761.07|2761.07|2780.7|2780.7|2783.23|2783.23|2760.13|2760.13|0
1646920800000|2022-03-10 14:00:00|2780.5|2780.5|2799.28|2799.28|2802.78|2802.78|2772.92|2772.92|0
1646924400000|2022-03-10 15:00:00|2799.5|2799.5|2791.73|2791.73|2799.63|2799.63|2787.14|2787.14|0
1646928000000|2022-03-10 16:00:00|2791.54|2791.54|2789.89|2789.89|2793.43|2793.43|2784.36|2784.36|0
1646985600000|2022-03-11 08:00:00|2855.65|2855.65|2848.33|2848.33|2856.94|2856.94|2837.86|2837.86|0
1646989200000|2022-03-11 09:00:00|2848.04|2848.04|2855.28|2855.28|2857.31|2857.31|2844.23|2844.23|0
1646992800000|2022-03-11 10:00:00|2855.49|2855.49|2836.2|2836.2|2859.11|2859.11|2835.1|2835.1|0
1646996400000|2022-03-11 11:00:00|2835.55|2835.55|2878.61|2878.61|2883.33|2883.33|2833.53|2833.53|0
1647000000000|2022-03-11 12:00:00|2878.53|2878.53|2883.95|2883.95|2892.05|2892.05|2876.77|2876.77|0
1647003600000|2022-03-11 13:00:00|2884.17|2884.17|2885.11|2885.11|2896.53|2896.53|2884.17|2884.17|0
1647007200000|2022-03-11 14:00:00|2885.4|2885.4|2874.9|2874.9|2890.69|2890.69|2870.12|2870.12|0
1647010800000|2022-03-11 15:00:00|2874.67|2874.67|2870.16|2870.16|2874.97|2874.97|2857.11|2857.11|0
1647014400000|2022-03-11 16:00:00|2869.94|2869.94|2870.58|2870.58|2874.07|2874.07|2864.59|2864.59|0
1647244800000|2022-03-14 08:00:00|2950.29|2950.29|2956.35|2956.35|2962.78|2962.78|2948.98|2948.98|0
1647248400000|2022-03-14 09:00:00|2956.64|2956.64|2953.61|2953.61|2970.4|2970.4|2950.53|2950.53|0
1647252000000|2022-03-14 10:00:00|2953.97|2953.97|2947.11|2947.11|2957.13|2957.13|2944.9|2944.9|0
1647255600000|2022-03-14 11:00:00|2946.9|2946.9|2939.8|2939.8|2947.96|2947.96|2937.34|2937.34|0
1647259200000|2022-03-14 12:00:00|2939.07|2939.07|2947.12|2947.12|2947.12|2947.12|2929.74|2929.74|0
1647262800000|2022-03-14 13:00:00|2947.01|2947.01|2954.41|2954.41|2957.24|2957.24|2942.5|2942.5|0
1647266400000|2022-03-14 14:00:00|2954.77|2954.77|2967.9|2967.9|2970.15|2970.15|2953.91|2953.91|0
1647270000000|2022-03-14 15:00:00|2967.98|2967.98|2961.19|2961.19|2978.49|2978.49|2958.96|2958.96|0
1647273600000|2022-03-14 16:00:00|2961.29|2961.29|2961.23|2961.23|2966.73|2966.73|2959.92|2959.92|0
1647331200000|2022-03-15 08:00:00|2904.91|2904.91|2893.5|2893.5|2911.29|2911.29|2891.55|2891.55|0
1647334800000|2022-03-15 09:00:00|2893.66|2893.66|2890.1|2890.1|2902.07|2902.07|2887.72|2887.72|0
1647338400000|2022-03-15 10:00:00|2889.88|2889.88|2877.26|2877.26|2890.1|2890.1|2872.77|2872.77|0
1647342000000|2022-03-15 11:00:00|2877.48|2877.48|2879.62|2879.62|2889.07|2889.07|2877.38|2877.38|0
1647345600000|2022-03-15 12:00:00|2879.4|2879.4|2868.36|2868.36|2882.84|2882.84|2864.4|2864.4|0
1647349200000|2022-03-15 13:00:00|2868.29|2868.29|2866.29|2866.29|2875.27|2875.27|2864.98|2864.98|0
1647352800000|2022-03-15 14:00:00|2866.09|2866.09|2852.89|2852.89|2866.09|2866.09|2844.48|2844.48|0
1647356400000|2022-03-15 15:00:00|2853.25|2853.25|2847.8|2847.8|2866.64|2866.64|2837.93|2837.93|0
1647360000000|2022-03-15 16:00:00|2847.57|2847.57|2853.65|2853.65|2854.17|2854.17|2845.33|2845.33|0
1647417600000|2022-03-16 08:00:00|2885.8|2885.8|2887.27|2887.27|2894.79|2894.79|2881.45|2881.45|0
1647421200000|2022-03-16 09:00:00|2887.06|2887.06|2878.33|2878.33|2888.35|2888.35|2877.95|2877.95|0
1647424800000|2022-03-16 10:00:00|2877.94|2877.94|2885.11|2885.11|2887.59|2887.59|2876.2|2876.2|0
1647428400000|2022-03-16 11:00:00|2885.33|2885.33|2899.45|2899.45|2901.37|2901.37|2883.76|2883.76|0
1647432000000|2022-03-16 12:00:00|2899.09|2899.09|2903.29|2903.29|2904.3|2904.3|2892.73|2892.73|0
1647435600000|2022-03-16 13:00:00|2903.94|2903.94|2890.13|2890.13|2904.14|2904.14|2886.35|2886.35|0
1647439200000|2022-03-16 14:00:00|2889.92|2889.92|2913.05|2913.05|2927.6|2927.6|2882.66|2882.66|0
1647442800000|2022-03-16 15:00:00|2913.13|2913.13|2914.2|2914.2|2919.78|2919.78|2909.08|2909.08|0
1647446400000|2022-03-16 16:00:00|2913.98|2913.98|2929.47|2929.47|2930.65|2930.65|2912.66|2912.66|0
1647504000000|2022-03-17 08:00:00|2931.2|2931.2|2912.53|2912.53|2943.43|2943.43|2911.35|2911.35|0
1647507600000|2022-03-17 09:00:00|2912.31|2912.31|2924.76|2924.76|2925.54|2925.54|2911.33|2911.33|0
1647511200000|2022-03-17 10:00:00|2924.54|2924.54|2920.08|2920.08|2924.54|2924.54|2910.23|2910.23|0
1647514800000|2022-03-17 11:00:00|2919.64|2919.64|2915.62|2915.62|2919.64|2919.64|2909.98|2909.98|0
1647518400000|2022-03-17 12:00:00|2916.07|2916.07|2903.7|2903.7|2919.21|2919.21|2897.97|2897.97|0
1647522000000|2022-03-17 13:00:00|2903.27|2903.27|2906.48|2906.48|2909.6|2909.6|2900.94|2900.94|0
1647525600000|2022-03-17 14:00:00|2906.26|2906.26|2891.18|2891.18|2912.94|2912.94|2890.96|2890.96|0
1647529200000|2022-03-17 15:00:00|2891.41|2891.41|2904.31|2904.31|2905.03|2905.03|2887.44|2887.44|0
1647532800000|2022-03-17 16:00:00|2904.53|2904.53|2929.37|2929.37|2930.52|2930.52|2904.53|2904.53|0
1647590400000|2022-03-18 08:00:00|2938.15|2938.15|2913.55|2913.55|2938.3|2938.3|2909.86|2909.86|0
1647594000000|2022-03-18 09:00:00|2914.14|2914.14|2894.45|2894.45|2914.14|2914.14|2889.77|2889.77|0
1647597600000|2022-03-18 10:00:00|2894.76|2894.76|2886.71|2886.71|2919.44|2919.44|2885.71|2885.71|0
1647601200000|2022-03-18 11:00:00|2887.26|2887.26|2887.97|2887.97|2890.54|2890.54|2876.52|2876.52|0
1647604800000|2022-03-18 12:00:00|2888.05|2888.05|2894.76|2894.76|2898.84|2898.84|2886.79|2886.79|0
1647608400000|2022-03-18 13:00:00|2894.67|2894.67|2891.69|2891.69|2894.67|2894.67|2885.11|2885.11|0
1647612000000|2022-03-18 14:00:00|2891.48|2891.48|2898.36|2898.36|2901.29|2901.29|2891.48|2891.48|0
1647615600000|2022-03-18 15:00:00|2898.26|2898.26|2906.94|2906.94|2907.48|2907.48|2889.58|2889.58|0
1647619200000|2022-03-18 16:00:00|2906.85|2906.85|2912.43|2912.43|2915.7|2915.7|2905.55|2905.55|0
1647849600000|2022-03-21 08:00:00|2902.86|2902.86|2906.94|2906.94|2908.89|2908.89|2897.74|2897.74|0
1647853200000|2022-03-21 09:00:00|2907.16|2907.16|2910.64|2910.64|2910.64|2910.64|2902.48|2902.48|0
1647856800000|2022-03-21 10:00:00|2910.43|2910.43|2917.07|2917.07|2917.07|2917.07|2908.36|2908.36|0
1647860400000|2022-03-21 11:00:00|2916.84|2916.84|2912.89|2912.89|2919.84|2919.84|2911.84|2911.84|0
1647864000000|2022-03-21 12:00:00|2911.9|2911.9|2905.53|2905.53|2913.32|2913.32|2903.22|2903.22|0
1647867600000|2022-03-21 13:00:00|2905.17|2905.17|2896.1|2896.1|2905.58|2905.58|2895.88|2895.88|0
1647871200000|2022-03-21 14:00:00|2895.74|2895.74|2900.92|2900.92|2901.9|2901.9|2887.78|2887.78|0
1647874800000|2022-03-21 15:00:00|2901|2901|2898.49|2898.49|2907.75|2907.75|2890.24|2890.24|0
1647878400000|2022-03-21 16:00:00|2898.82|2898.82|2902.65|2902.65|2908.39|2908.39|2897.56|2897.56|0
1647936000000|2022-03-22 08:00:00|2905.79|2905.79|2914.7|2914.7|2921.54|2921.54|2904.84|2904.84|0
1647939600000|2022-03-22 09:00:00|2914.8|2914.8|2931.58|2931.58|2933.46|2933.46|2914.11|2914.11|0
1647943200000|2022-03-22 10:00:00|2931.68|2931.68|2926.3|2926.3|2932.58|2932.58|2917.84|2917.84|0
1647946800000|2022-03-22 11:00:00|2926.01|2926.01|2926.45|2926.45|2930.03|2930.03|2922.2|2922.2|0
1647950400000|2022-03-22 12:00:00|2926.23|2926.23|2928.33|2928.33|2933.47|2933.47|2924.03|2924.03|0
1647954000000|2022-03-22 13:00:00|2928.11|2928.11|2946.47|2946.47|2946.69|2946.69|2928.11|2928.11|0
1647957600000|2022-03-22 14:00:00|2946.25|2946.25|2933.5|2933.5|2946.59|2946.59|2930.41|2930.41|0
1647961200000|2022-03-22 15:00:00|2933.39|2933.39|2949.37|2949.37|2949.37|2949.37|2931.41|2931.41|0
1647964800000|2022-03-22 16:00:00|2948.28|2948.28|2947.29|2947.29|2952.85|2952.85|2946.89|2946.89|0
1648022400000|2022-03-23 08:00:00|2946.76|2946.76|2935.32|2935.32|2953.88|2953.88|2934.87|2934.87|0
1648026000000|2022-03-23 09:00:00|2935.25|2935.25|2927.32|2927.32|2942.41|2942.41|2926.86|2926.86|0
1648029600000|2022-03-23 10:00:00|2927.54|2927.54|2927|2927|2927.82|2927.82|2921.49|2921.49|0
1648033200000|2022-03-23 11:00:00|2926.55|2926.55|2914.35|2914.35|2926.55|2926.55|2911.87|2911.87|0
1648036800000|2022-03-23 12:00:00|2914.71|2914.71|2917.49|2917.49|2922.98|2922.98|2913.49|2913.49|0
1648040400000|2022-03-23 13:00:00|2917.86|2917.86|2919.57|2919.57|2920.76|2920.76|2915.14|2915.14|0
1648044000000|2022-03-23 14:00:00|2919.14|2919.14|2927.42|2927.42|2936.61|2936.61|2918.27|2918.27|0
1648047600000|2022-03-23 15:00:00|2926.88|2926.88|2934.23|2934.23|2939.2|2939.2|2925.98|2925.98|0
1648051200000|2022-03-23 16:00:00|2934.15|2934.15|2929.89|2929.89|2937.21|2937.21|2927.53|2927.53|0
1648108800000|2022-03-24 08:00:00|2944.54|2944.54|2944.66|2944.66|2952.97|2952.97|2941.71|2941.71|0
1648112400000|2022-03-24 09:00:00|2944.22|2944.22|2938.95|2938.95|2949.25|2949.25|2938.18|2938.18|0
1648116000000|2022-03-24 10:00:00|2938.22|2938.22|2944.73|2944.73|2948.2|2948.2|2934.04|2934.04|0
1648119600000|2022-03-24 11:00:00|2944.49|2944.49|2945.63|2945.63|2960.37|2960.37|2944.17|2944.17|0
1648123200000|2022-03-24 12:00:00|2945.47|2945.47|2939.92|2939.92|2945.79|2945.79|2935.87|2935.87|0
1648126800000|2022-03-24 13:00:00|2939.2|2939.2|2940.07|2940.07|2941.6|2941.6|2933.35|2933.35|0
1648130400000|2022-03-24 14:00:00|2939.84|2939.84|2963.69|2963.69|2976.5|2976.5|2938.49|2938.49|0
1648134000000|2022-03-24 15:00:00|2963.59|2963.59|2958.76|2958.76|2979.68|2979.68|2958.17|2958.17|0
1648137600000|2022-03-24 16:00:00|2958.65|2958.65|2986.4|2986.4|2997.55|2997.55|2955.46|2955.46|0
1648195200000|2022-03-25 08:00:00|2977.69|2977.69|2994.66|2994.66|2995.34|2995.34|2974.91|2974.91|0
1648198800000|2022-03-25 09:00:00|2994.44|2994.44|2982.67|2982.67|2998.75|2998.75|2970.91|2970.91|0
1648202400000|2022-03-25 10:00:00|2982.89|2982.89|3002.81|3002.81|3018.79|3018.79|2974.27|2974.27|0
1648206000000|2022-03-25 11:00:00|3003|3003|3007.53|3007.53|3015.24|3015.24|3000.69|3000.69|0
1648209600000|2022-03-25 12:00:00|3008.26|3008.26|2997.16|2997.16|3008.49|3008.49|2995.56|2995.56|0
1648213200000|2022-03-25 13:00:00|2996.94|2996.94|2994.67|2994.67|3003.01|3003.01|2991.18|2991.18|0
1648216800000|2022-03-25 14:00:00|2994.58|2994.58|3005.1|3005.1|3010.01|3010.01|2991.28|2991.28|0
1648220400000|2022-03-25 15:00:00|3004.87|3004.87|3006.5|3006.5|3009.41|3009.41|2991.25|2991.25|0
1648224000000|2022-03-25 16:00:00|3006.86|3006.86|3002.14|3002.14|3007.21|3007.21|3000.34|3000.34|0
1648450800000|2022-03-28 07:00:00|3022.89|3022.89|3022.38|3022.38|3038.32|3038.32|3021.44|3021.44|0
1648454400000|2022-03-28 08:00:00|3022.15|3022.15|3031.88|3031.88|3034.55|3034.55|3018.77|3018.77|0
1648458000000|2022-03-28 09:00:00|3031.33|3031.33|3022.43|3022.43|3032.81|3032.81|3020.96|3020.96|0
1648461600000|2022-03-28 10:00:00|3022.66|3022.66|3030.12|3030.12|3032.29|3032.29|3019.13|3019.13|0
1648465200000|2022-03-28 11:00:00|3030.27|3030.27|3031.79|3031.79|3032.96|3032.96|3026.16|3026.16|0
1648468800000|2022-03-28 12:00:00|3032.15|3032.15|3016.93|3016.93|3032.15|3032.15|3015.24|3015.24|0
1648472400000|2022-03-28 13:00:00|3016.63|3016.63|3011.01|3011.01|3022.91|3022.91|3008.7|3008.7|0
1648476000000|2022-03-28 14:00:00|3010.79|3010.79|3001.17|3001.17|3010.79|3010.79|2994.78|2994.78|0
1648479600000|2022-03-28 15:00:00|3000.96|3000.96|2998.77|2998.77|3002.55|3002.55|2992.97|2992.97|0
1648537200000|2022-03-29 07:00:00|3036.85|3036.85|3034.33|3034.33|3037.57|3037.57|3026.75|3026.75|0
1648540800000|2022-03-29 08:00:00|3034.55|3034.55|3033.23|3033.23|3037.52|3037.52|3029.65|3029.65|0
1648544400000|2022-03-29 09:00:00|3032.55|3032.55|3042.95|3042.95|3048.02|3048.02|3032.55|3032.55|0
1648548000000|2022-03-29 10:00:00|3043.39|3043.39|3043.04|3043.04|3047.59|3047.59|3040.15|3040.15|0
1648551600000|2022-03-29 11:00:00|3043.41|3043.41|3055.21|3055.21|3058.79|3058.79|3043.41|3043.41|0
1648555200000|2022-03-29 12:00:00|3055.11|3055.11|3061.36|3061.36|3074.79|3074.79|3054.89|3054.89|0
1648558800000|2022-03-29 13:00:00|3061.44|3061.44|3053.49|3053.49|3065.22|3065.22|3051.48|3051.48|0
1648562400000|2022-03-29 14:00:00|3054.57|3054.57|3053.28|3053.28|3058.47|3058.47|3048.82|3048.82|0
1648566000000|2022-03-29 15:00:00|3053.61|3053.61|3054.57|3054.57|3059.77|3059.77|3051|3051|0
1648623600000|2022-03-30 07:00:00|3044.65|3044.65|3035.25|3035.25|3044.65|3044.65|3025.9|3025.9|0
1648627200000|2022-03-30 08:00:00|3034.57|3034.57|3033.45|3033.45|3035.3|3035.3|3017.91|3017.91|0
1648630800000|2022-03-30 09:00:00|3033.67|3033.67|3038.03|3038.03|3038.03|3038.03|3028.49|3028.49|0
1648634400000|2022-03-30 10:00:00|3037.28|3037.28|3032.53|3032.53|3037.28|3037.28|3027.41|3027.41|0
1648638000000|2022-03-30 11:00:00|3032.42|3032.42|3032.12|3032.12|3041.68|3041.68|3031.69|3031.69|0
1648641600000|2022-03-30 12:00:00|3032.35|3032.35|3029.92|3029.92|3034.33|3034.33|3018.98|3018.98|0
1648645200000|2022-03-30 13:00:00|3029.59|3029.59|3047.81|3047.81|3048.01|3048.01|3026.43|3026.43|0
1648648800000|2022-03-30 14:00:00|3047.91|3047.91|3043.17|3043.17|3050.63|3050.63|3040.21|3040.21|0
1648652400000|2022-03-30 15:00:00|3042.81|3042.81|3037.46|3037.46|3043.85|3043.85|3036.25|3036.25|0
1648710000000|2022-03-31 07:00:00|3077|3077|3071.47|3071.47|3083.61|3083.61|3070.81|3070.81|0
1648713600000|2022-03-31 08:00:00|3070.58|3070.58|3066.1|3066.1|3070.8|3070.8|3059.95|3059.95|0
1648717200000|2022-03-31 09:00:00|3066.32|3066.32|3064.93|3064.93|3069.27|3069.27|3064.53|3064.53|0
1648720800000|2022-03-31 10:00:00|3064.2|3064.2|3052.87|3052.87|3064.2|3064.2|3052.04|3052.04|0
1648724400000|2022-03-31 11:00:00|3052.65|3052.65|3058.02|3058.02|3060.09|3060.09|3051.82|3051.82|0
1648728000000|2022-03-31 12:00:00|3057.79|3057.79|3049.42|3049.42|3060.67|3060.67|3049.28|3049.28|0
1648731600000|2022-03-31 13:00:00|3049.52|3049.52|3050.06|3050.06|3052.99|3052.99|3044.78|3044.78|0
1648735200000|2022-03-31 14:00:00|3049.86|3049.86|3044.9|3044.9|3049.86|3049.86|3039.43|3039.43|0
1648738800000|2022-03-31 15:00:00|3045.34|3045.34|3035.48|3035.48|3045.34|3045.34|3032.5|3032.5|0
1648796400000|2022-04-01 07:00:00|3054.74|3054.74|3045.05|3045.05|3059.2|3059.2|3044.49|3044.49|0
1648800000000|2022-04-01 08:00:00|3045.27|3045.27|3057.64|3057.64|3059.43|3059.43|3044.75|3044.75|0
1648803600000|2022-04-01 09:00:00|3057.53|3057.53|3058.83|3058.83|3062.76|3062.76|3051.77|3051.77|0
1648807200000|2022-04-01 10:00:00|3059.26|3059.26|3055.9|3055.9|3062.85|3062.85|3054.12|3054.12|0
1648810800000|2022-04-01 11:00:00|3055.68|3055.68|3048.65|3048.65|3060.69|3060.69|3048.29|3048.29|0
1648814400000|2022-04-01 12:00:00|3048.54|3048.54|3043.23|3043.23|3050.19|3050.19|3041.85|3041.85|0
1648818000000|2022-04-01 13:00:00|3043.31|3043.31|3044.24|3044.24|3044.46|3044.46|3035.71|3035.71|0
1648821600000|2022-04-01 14:00:00|3044.02|3044.02|3040.66|3040.66|3045.05|3045.05|3031.85|3031.85|0
1648825200000|2022-04-01 15:00:00|3040.44|3040.44|3036.48|3036.48|3040.96|3040.96|3034.75|3034.75|0
1649055600000|2022-04-04 07:00:00|3039.04|3039.04|3041.36|3041.36|3043.89|3043.89|3037.89|3037.89|0
1649059200000|2022-04-04 08:00:00|3040.92|3040.92|3026.97|3026.97|3040.92|3040.92|3024.57|3024.57|0
1649062800000|2022-04-04 09:00:00|3027.34|3027.34|3027.25|3027.25|3029.93|3029.93|3023.39|3023.39|0
1649066400000|2022-04-04 10:00:00|3026.88|3026.88|3029.28|3029.28|3029.54|3029.54|3024.58|3024.58|0
1649070000000|2022-04-04 11:00:00|3028.52|3028.52|3030.47|3030.47|3031.3|3031.3|3026.77|3026.77|0
1649073600000|2022-04-04 12:00:00|3030.84|3030.84|3021.19|3021.19|3030.84|3030.84|3021.14|3021.14|0
1649077200000|2022-04-04 13:00:00|3021.41|3021.41|3029.05|3029.05|3030.79|3030.79|3021.14|3021.14|0
1649080800000|2022-04-04 14:00:00|3028.94|3028.94|3023.45|3023.45|3032.5|3032.5|3023.09|3023.09|0
1649084400000|2022-04-04 15:00:00|3023.01|3023.01|3022.28|3022.28|3027.41|3027.41|3016.75|3016.75|0
1649142000000|2022-04-05 07:00:00|2997.84|2997.84|3038.37|3038.37|3039.1|3039.1|2994.65|2994.65|0
1649145600000|2022-04-05 08:00:00|3038.82|3038.82|3033.5|3033.5|3039.91|3039.91|3028.38|3028.38|0
1649149200000|2022-04-05 09:00:00|3033.7|3033.7|3032.49|3032.49|3037.03|3037.03|3030.42|3030.42|0
1649152800000|2022-04-05 10:00:00|3032.28|3032.28|3033.43|3033.43|3033.75|3033.75|3020.97|3020.97|0
1649156400000|2022-04-05 11:00:00|3033.76|3033.76|3042.94|3042.94|3043.54|3043.54|3031.81|3031.81|0
1649160000000|2022-04-05 12:00:00|3042.49|3042.49|3027.05|3027.05|3044.4|3044.4|3026.38|3026.38|0
1649163600000|2022-04-05 13:00:00|3026.97|3026.97|3036.71|3036.71|3038.88|3038.88|3026.51|3026.51|0
1649167200000|2022-04-05 14:00:00|3036.93|3036.93|3034.55|3034.55|3037.5|3037.5|3025.43|3025.43|0
1649170800000|2022-04-05 15:00:00|3034.77|3034.77|3031.7|3031.7|3034.99|3034.99|3026.28|3026.28|0
1649228400000|2022-04-06 07:00:00|3048.85|3048.85|3042.41|3042.41|3057.92|3057.92|3040.81|3040.81|0
1649232000000|2022-04-06 08:00:00|3042.18|3042.18|3031.75|3031.75|3044.51|3044.51|3031.1|3031.1|0
1649235600000|2022-04-06 09:00:00|3031.86|3031.86|3033.35|3033.35|3035.38|3035.38|3026.97|3026.97|0
1649239200000|2022-04-06 10:00:00|3032.99|3032.99|3022.89|3022.89|3033.21|3033.21|3020.59|3020.59|0
1649242800000|2022-04-06 11:00:00|3023|3023|3021.05|3021.05|3027.27|3027.27|3019.1|3019.1|0
1649246400000|2022-04-06 12:00:00|3021.44|3021.44|3028.61|3028.61|3031.57|3031.57|3021.44|3021.44|0
1649250000000|2022-04-06 13:00:00|3028.39|3028.39|3028.2|3028.2|3038.71|3038.71|3027.28|3027.28|0
1649253600000|2022-04-06 14:00:00|3028.42|3028.42|3029.76|3029.76|3034.85|3034.85|3024.3|3024.3|0
1649257200000|2022-04-06 15:00:00|3029.53|3029.53|3038.65|3038.65|3038.65|3038.65|3029|3029|0
1649314800000|2022-04-07 07:00:00|3005.52|3005.52|3009.06|3009.06|3014.81|3014.81|2985.75|2985.75|0
1649318400000|2022-04-07 08:00:00|3008.83|3008.83|3008.42|3008.42|3011.65|3011.65|2998.1|2998.1|0
1649322000000|2022-04-07 09:00:00|3008.06|3008.06|3012.88|3012.88|3014.75|3014.75|3006.99|3006.99|0
1649325600000|2022-04-07 10:00:00|3012.99|3012.99|3017.89|3017.89|3020.38|3020.38|3010.08|3010.08|0
1649329200000|2022-04-07 11:00:00|3017.66|3017.66|3010.51|3010.51|3028.9|3028.9|3005.23|3005.23|0
1649332800000|2022-04-07 12:00:00|3010.74|3010.74|3009.96|3009.96|3013.65|3013.65|3005.73|3005.73|0
1649336400000|2022-04-07 13:00:00|3010.33|3010.33|3015.11|3015.11|3015.12|3015.12|3003.87|3003.87|0
1649340000000|2022-04-07 14:00:00|3015.33|3015.33|3010.55|3010.55|3019.53|3019.53|3009.8|3009.8|0
1649343600000|2022-04-07 15:00:00|3010.92|3010.92|3007.75|3007.75|3015.5|3015.5|3007.22|3007.22|0
1649401200000|2022-04-08 07:00:00|3019.75|3019.75|3022.74|3022.74|3026.87|3026.87|3015.3|3015.3|0
1649404800000|2022-04-08 08:00:00|3022.96|3022.96|3026.19|3026.19|3028.22|3028.22|3021.07|3021.07|0
1649408400000|2022-04-08 09:00:00|3026.35|3026.35|3023.71|3023.71|3028.17|3028.17|3022.14|3022.14|0
1649412000000|2022-04-08 10:00:00|3023.93|3023.93|3017.96|3017.96|3025.25|3025.25|3017.16|3017.16|0
1649415600000|2022-04-08 11:00:00|3018.16|3018.16|3024.94|3024.94|3030.15|3030.15|3018.16|3018.16|0
1649419200000|2022-04-08 12:00:00|3025.16|3025.16|3025.78|3025.78|3027.92|3027.92|3023.6|3023.6|0
1649422800000|2022-04-08 13:00:00|3025.68|3025.68|3022.72|3022.72|3026.76|3026.76|3020.18|3020.18|0
1649426400000|2022-04-08 14:00:00|3022.64|3022.64|3017.32|3017.32|3025.88|3025.88|3016.54|3016.54|0
1649430000000|2022-04-08 15:00:00|3017.55|3017.55|3015.15|3015.15|3021.55|3021.55|3013.53|3013.53|0
1649055600000|2022-04-04 07:00:00|3039.04|3039.04|3041.36|3041.36|3043.89|3043.89|3037.89|3037.89|0
1649059200000|2022-04-04 08:00:00|3040.92|3040.92|3026.97|3026.97|3040.92|3040.92|3024.57|3024.57|0
1649062800000|2022-04-04 09:00:00|3027.34|3027.34|3027.25|3027.25|3029.93|3029.93|3023.39|3023.39|0
1649066400000|2022-04-04 10:00:00|3026.88|3026.88|3029.28|3029.28|3029.54|3029.54|3024.58|3024.58|0
1649070000000|2022-04-04 11:00:00|3028.52|3028.52|3030.47|3030.47|3031.3|3031.3|3026.77|3026.77|0
1649073600000|2022-04-04 12:00:00|3030.84|3030.84|3021.19|3021.19|3030.84|3030.84|3021.14|3021.14|0
1649077200000|2022-04-04 13:00:00|3021.41|3021.41|3029.05|3029.05|3030.79|3030.79|3021.14|3021.14|0
1649080800000|2022-04-04 14:00:00|3028.94|3028.94|3023.45|3023.45|3032.5|3032.5|3023.09|3023.09|0
1649084400000|2022-04-04 15:00:00|3023.01|3023.01|3022.28|3022.28|3027.41|3027.41|3016.75|3016.75|0
1649142000000|2022-04-05 07:00:00|2997.84|2997.84|3038.37|3038.37|3039.1|3039.1|2994.65|2994.65|0
1649145600000|2022-04-05 08:00:00|3038.82|3038.82|3033.5|3033.5|3039.91|3039.91|3028.38|3028.38|0
1649149200000|2022-04-05 09:00:00|3033.7|3033.7|3032.49|3032.49|3037.03|3037.03|3030.42|3030.42|0
1649152800000|2022-04-05 10:00:00|3032.28|3032.28|3033.43|3033.43|3033.75|3033.75|3020.97|3020.97|0
1649156400000|2022-04-05 11:00:00|3033.76|3033.76|3042.94|3042.94|3043.54|3043.54|3031.81|3031.81|0
1649160000000|2022-04-05 12:00:00|3042.49|3042.49|3027.05|3027.05|3044.4|3044.4|3026.38|3026.38|0
1649163600000|2022-04-05 13:00:00|3026.97|3026.97|3036.71|3036.71|3038.88|3038.88|3026.51|3026.51|0
1649167200000|2022-04-05 14:00:00|3036.93|3036.93|3034.55|3034.55|3037.5|3037.5|3025.43|3025.43|0
1649170800000|2022-04-05 15:00:00|3034.77|3034.77|3031.7|3031.7|3034.99|3034.99|3026.28|3026.28|0
1649228400000|2022-04-06 07:00:00|3048.85|3048.85|3042.41|3042.41|3057.92|3057.92|3040.81|3040.81|0
1649232000000|2022-04-06 08:00:00|3042.18|3042.18|3031.75|3031.75|3044.51|3044.51|3031.1|3031.1|0
1649235600000|2022-04-06 09:00:00|3031.86|3031.86|3033.35|3033.35|3035.38|3035.38|3026.97|3026.97|0
1649239200000|2022-04-06 10:00:00|3032.99|3032.99|3022.89|3022.89|3033.21|3033.21|3020.59|3020.59|0
1649242800000|2022-04-06 11:00:00|3023|3023|3021.05|3021.05|3027.27|3027.27|3019.1|3019.1|0
1649246400000|2022-04-06 12:00:00|3021.44|3021.44|3028.61|3028.61|3031.57|3031.57|3021.44|3021.44|0
1649250000000|2022-04-06 13:00:00|3028.39|3028.39|3028.2|3028.2|3038.71|3038.71|3027.28|3027.28|0
1649253600000|2022-04-06 14:00:00|3028.42|3028.42|3029.76|3029.76|3034.85|3034.85|3024.3|3024.3|0
1649257200000|2022-04-06 15:00:00|3029.53|3029.53|3038.65|3038.65|3038.65|3038.65|3029|3029|0
1649314800000|2022-04-07 07:00:00|3005.52|3005.52|3009.06|3009.06|3014.81|3014.81|2985.75|2985.75|0
1649318400000|2022-04-07 08:00:00|3008.83|3008.83|3008.42|3008.42|3011.65|3011.65|2998.1|2998.1|0
1649322000000|2022-04-07 09:00:00|3008.06|3008.06|3012.88|3012.88|3014.75|3014.75|3006.99|3006.99|0
1649325600000|2022-04-07 10:00:00|3012.99|3012.99|3017.89|3017.89|3020.38|3020.38|3010.08|3010.08|0
1649329200000|2022-04-07 11:00:00|3017.66|3017.66|3010.51|3010.51|3028.9|3028.9|3005.23|3005.23|0
1649332800000|2022-04-07 12:00:00|3010.74|3010.74|3009.96|3009.96|3013.65|3013.65|3005.73|3005.73|0
1649336400000|2022-04-07 13:00:00|3010.33|3010.33|3015.11|3015.11|3015.12|3015.12|3003.87|3003.87|0
1649340000000|2022-04-07 14:00:00|3015.33|3015.33|3010.55|3010.55|3019.53|3019.53|3009.8|3009.8|0
1649343600000|2022-04-07 15:00:00|3010.92|3010.92|3007.75|3007.75|3015.5|3015.5|3007.22|3007.22|0
1649401200000|2022-04-08 07:00:00|3019.75|3019.75|3022.74|3022.74|3026.87|3026.87|3015.3|3015.3|0
1649404800000|2022-04-08 08:00:00|3022.96|3022.96|3026.19|3026.19|3028.22|3028.22|3021.07|3021.07|0
1649408400000|2022-04-08 09:00:00|3026.35|3026.35|3023.71|3023.71|3028.17|3028.17|3022.14|3022.14|0
1649412000000|2022-04-08 10:00:00|3023.93|3023.93|3017.96|3017.96|3025.25|3025.25|3017.16|3017.16|0
1649415600000|2022-04-08 11:00:00|3018.16|3018.16|3024.94|3024.94|3030.15|3030.15|3018.16|3018.16|0
1649419200000|2022-04-08 12:00:00|3025.16|3025.16|3025.78|3025.78|3027.92|3027.92|3023.6|3023.6|0
1649422800000|2022-04-08 13:00:00|3025.68|3025.68|3022.72|3022.72|3026.76|3026.76|3020.18|3020.18|0
1649426400000|2022-04-08 14:00:00|3022.64|3022.64|3017.32|3017.32|3025.88|3025.88|3016.54|3016.54|0
1649430000000|2022-04-08 15:00:00|3017.55|3017.55|3015.15|3015.15|3021.55|3021.55|3013.53|3013.53|0
1649660400000|2022-04-11 07:00:00|3016.48|3016.48|3026.06|3026.06|3036.35|3036.35|3016.48|3016.48|0
1649664000000|2022-04-11 08:00:00|3026.42|3026.42|3028.96|3028.96|3030.56|3030.56|3020.75|3020.75|0
1649667600000|2022-04-11 09:00:00|3028.37|3028.37|3025.68|3025.68|3031.08|3031.08|3024.03|3024.03|0
1649671200000|2022-04-11 10:00:00|3025.9|3025.9|3022.73|3022.73|3028.4|3028.4|3020.9|3020.9|0
1649674800000|2022-04-11 11:00:00|3023.16|3023.16|3021.84|3021.84|3025.69|3025.69|3019.94|3019.94|0
1649678400000|2022-04-11 12:00:00|3021.61|3021.61|3012.15|3012.15|3023.54|3023.54|3011.43|3011.43|0
1649682000000|2022-04-11 13:00:00|3011.93|3011.93|3023.18|3023.18|3024.1|3024.1|3011.64|3011.64|0
1649685600000|2022-04-11 14:00:00|3023.54|3023.54|3022.51|3022.51|3025.31|3025.31|3017.12|3017.12|0
1649689200000|2022-04-11 15:00:00|3022.29|3022.29|3008.89|3008.89|3022.65|3022.65|3006.88|3006.88|0
1649746800000|2022-04-12 07:00:00|2974.46|2974.46|2948|2948|2974.46|2974.46|2944.14|2944.14|0
1649750400000|2022-04-12 08:00:00|2948.23|2948.23|2954.93|2954.93|2958.09|2958.09|2942.37|2942.37|0
1649754000000|2022-04-12 09:00:00|2954.72|2954.72|2951.25|2951.25|2958.06|2958.06|2949.48|2949.48|0
1649757600000|2022-04-12 10:00:00|2951.41|2951.41|2954.03|2954.03|2954.03|2954.03|2946.52|2946.52|0
1649761200000|2022-04-12 11:00:00|2953.67|2953.67|2951.23|2951.23|2954.19|2954.19|2947.75|2947.75|0
1649764800000|2022-04-12 12:00:00|2950.5|2950.5|2953.46|2953.46|2969.05|2969.05|2948.84|2948.84|0
1649768400000|2022-04-12 13:00:00|2952.99|2952.99|2952.76|2952.76|2953.69|2953.69|2946.09|2946.09|0
1649772000000|2022-04-12 14:00:00|2952.99|2952.99|2963.71|2963.71|2967.54|2967.54|2946.54|2946.54|0
1649775600000|2022-04-12 15:00:00|2964.08|2964.08|2966.23|2966.23|2967.47|2967.47|2961.7|2961.7|0
1649833200000|2022-04-13 07:00:00|2960.13|2960.13|2955.61|2955.61|2960.13|2960.13|2948.31|2948.31|0
1649836800000|2022-04-13 08:00:00|2955.97|2955.97|2950.2|2950.2|2960.55|2960.55|2949.73|2949.73|0
1649840400000|2022-04-13 09:00:00|2949.96|2949.96|2940.12|2940.12|2950.63|2950.63|2937.83|2937.83|0
1649844000000|2022-04-13 10:00:00|2940.45|2940.45|2932.9|2932.9|2942.75|2942.75|2930.86|2930.86|0
1649847600000|2022-04-13 11:00:00|2932.46|2932.46|2932.31|2932.31|2934.59|2934.59|2929.43|2929.43|0
1649851200000|2022-04-13 12:00:00|2932.67|2932.67|2920.18|2920.18|2933.04|2933.04|2918.48|2918.48|0
1649854800000|2022-04-13 13:00:00|2920.4|2920.4|2917.77|2917.77|2923.69|2923.69|2914.35|2914.35|0
1649858400000|2022-04-13 14:00:00|2917.97|2917.97|2920.69|2920.69|2923.97|2923.97|2916.35|2916.35|0
1649862000000|2022-04-13 15:00:00|2920.47|2920.47|2933.67|2933.67|2936.97|2936.97|2920.47|2920.47|0
1649919600000|2022-04-14 07:00:00|2919.7|2919.7|2912.49|2912.49|2919.91|2919.91|2910.83|2910.83|0
1649923200000|2022-04-14 08:00:00|2913.61|2913.61|2913.68|2913.68|2917|2917|2909.12|2909.12|0
1649926800000|2022-04-14 09:00:00|2913.89|2913.89|2917.72|2917.72|2920.62|2920.62|2913.13|2913.13|0
1649930400000|2022-04-14 10:00:00|2917.94|2917.94|2916.28|2916.28|2919.32|2919.32|2914.65|2914.65|0
1649934000000|2022-04-14 11:00:00|2916.47|2916.47|2918.76|2918.76|2923.33|2923.33|2916.39|2916.39|0
1649937600000|2022-04-14 12:00:00|2918.96|2918.96|2928.52|2928.52|2932.03|2932.03|2918.96|2918.96|0
1649941200000|2022-04-14 13:00:00|2928.72|2928.72|2924.29|2924.29|2933.48|2933.48|2923.44|2923.44|0
1649944800000|2022-04-14 14:00:00|2924.05|2924.05|2929.63|2929.63|2934.36|2934.36|2924.05|2924.05|0
1649948400000|2022-04-14 15:00:00|2929.19|2929.19|2925.91|2925.91|2929.63|2929.63|2925.52|2925.52|0
1650351600000|2022-04-19 07:00:00|2904.42|2904.42|2913.25|2913.25|2914.35|2914.35|2903.86|2903.86|0
1650355200000|2022-04-19 08:00:00|2912.59|2912.59|2904.02|2904.02|2914.65|2914.65|2902.75|2902.75|0
1650358800000|2022-04-19 09:00:00|2904.45|2904.45|2899.27|2899.27|2905.75|2905.75|2894.75|2894.75|0
1650362400000|2022-04-19 10:00:00|2899.82|2899.82|2887.41|2887.41|2899.82|2899.82|2886.76|2886.76|0
1650366000000|2022-04-19 11:00:00|2887.63|2887.63|2870.48|2870.48|2888.29|2888.29|2870.48|2870.48|0
1650369600000|2022-04-19 12:00:00|2870.04|2870.04|2862.19|2862.19|2872.56|2872.56|2862.01|2862.01|0
1650373200000|2022-04-19 13:00:00|2861.6|2861.6|2872.94|2872.94|2872.94|2872.94|2859.07|2859.07|0
1650376800000|2022-04-19 14:00:00|2872.72|2872.72|2879.53|2879.53|2882.66|2882.66|2869|2869|0
1650380400000|2022-04-19 15:00:00|2879.3|2879.3|2871.27|2871.27|2879.3|2879.3|2870.08|2870.08|0
1650438000000|2022-04-20 07:00:00|2868.58|2868.58|2875.86|2875.86|2876.75|2876.75|2865.12|2865.12|0
1650441600000|2022-04-20 08:00:00|2875.7|2875.7|2887.42|2887.42|2895.13|2895.13|2875.7|2875.7|0
1650445200000|2022-04-20 09:00:00|2887.19|2887.19|2892.49|2892.49|2898.94|2898.94|2885.58|2885.58|0
1650448800000|2022-04-20 10:00:00|2892.92|2892.92|2886.4|2886.4|2892.92|2892.92|2881.15|2881.15|0
1650452400000|2022-04-20 11:00:00|2886.83|2886.83|2883.69|2883.69|2886.83|2886.83|2879.48|2879.48|0
1650456000000|2022-04-20 12:00:00|2883.88|2883.88|2896.21|2896.21|2896.21|2896.21|2881.29|2881.29|0
1650459600000|2022-04-20 13:00:00|2896|2896|2892.6|2892.6|2899.93|2899.93|2887.97|2887.97|0
1650463200000|2022-04-20 14:00:00|2892.68|2892.68|2908.15|2908.15|2909.42|2909.42|2889.59|2889.59|0
1650466800000|2022-04-20 15:00:00|2907.72|2907.72|2909.15|2909.15|2913.3|2913.3|2905.19|2905.19|0
1650524400000|2022-04-21 07:00:00|2919.35|2919.35|2951.58|2951.58|2951.89|2951.89|2919.13|2919.13|0
1650528000000|2022-04-21 08:00:00|2951.26|2951.26|2953.95|2953.95|2957.32|2957.32|2950.19|2950.19|0
1650531600000|2022-04-21 09:00:00|2953.58|2953.58|2958.94|2958.94|2959.01|2959.01|2945.15|2945.15|0
1650535200000|2022-04-21 10:00:00|2958.17|2958.17|2954.9|2954.9|2959.74|2959.74|2950.57|2950.57|0
1650538800000|2022-04-21 11:00:00|2954.57|2954.57|2954.49|2954.49|2955.17|2955.17|2949.01|2949.01|0
1650542400000|2022-04-21 12:00:00|2954.57|2954.57|2955.95|2955.95|2969.22|2969.22|2954.57|2954.57|0
1650546000000|2022-04-21 13:00:00|2956.32|2956.32|2950.36|2950.36|2960.48|2960.48|2949.06|2949.06|0
1650549600000|2022-04-21 14:00:00|2950.14|2950.14|2948.2|2948.2|2955.41|2955.41|2946.31|2946.31|0
1650553200000|2022-04-21 15:00:00|2948.31|2948.31|2943.2|2943.2|2948.31|2948.31|2941.27|2941.27|0
1650610800000|2022-04-22 07:00:00|2958.99|2958.99|2974.48|2974.48|2978.56|2978.56|2958.99|2958.99|0
1650614400000|2022-04-22 08:00:00|2974.4|2974.4|2986.16|2986.16|2987.34|2987.34|2972.82|2972.82|0
1650618000000|2022-04-22 09:00:00|2985.71|2985.71|2985.63|2985.63|2995.39|2995.39|2985.63|2985.63|0
1650621600000|2022-04-22 10:00:00|2985.04|2985.04|2986.23|2986.23|2987.03|2987.03|2979.99|2979.99|0
1650625200000|2022-04-22 11:00:00|2985.34|2985.34|2987.1|2987.1|2989.86|2989.86|2985.19|2985.19|0
1650628800000|2022-04-22 12:00:00|2986.88|2986.88|2993.68|2993.68|2996.62|2996.62|2981.3|2981.3|0
1650632400000|2022-04-22 13:00:00|2993.46|2993.46|2983.04|2983.04|2997.49|2997.49|2981.45|2981.45|0
1650636000000|2022-04-22 14:00:00|2983.2|2983.2|2979.65|2979.65|2989.54|2989.54|2976.64|2976.64|0
1650639600000|2022-04-22 15:00:00|2979.29|2979.29|2977.67|2977.67|2980.12|2980.12|2975.01|2975.01|0
1650870000000|2022-04-25 07:00:00|2939.91|2939.91|2921.16|2921.16|2952.43|2952.43|2921.16|2921.16|0
1650873600000|2022-04-25 08:00:00|2919.85|2919.85|2909.7|2909.7|2922.63|2922.63|2909.2|2909.2|0
1650877200000|2022-04-25 09:00:00|2909.93|2909.93|2912.21|2912.21|2914.81|2914.81|2901.23|2901.23|0
1650880800000|2022-04-25 10:00:00|2912.58|2912.58|2916.74|2916.74|2919.2|2919.2|2909.96|2909.96|0
1650884400000|2022-04-25 11:00:00|2916.82|2916.82|2920.01|2920.01|2924.63|2924.63|2910.68|2910.68|0
1650888000000|2022-04-25 12:00:00|2920.22|2920.22|2931.16|2931.16|2934.03|2934.03|2918.83|2918.83|0
1650891600000|2022-04-25 13:00:00|2930.94|2930.94|2934.27|2934.27|2934.95|2934.95|2926.01|2926.01|0
1650895200000|2022-04-25 14:00:00|2934.49|2934.49|2939.16|2939.16|2941.6|2941.6|2930.02|2930.02|0
1650898800000|2022-04-25 15:00:00|2939.38|2939.38|2941.52|2941.52|2946.07|2946.07|2939.25|2939.25|0
1650956400000|2022-04-26 07:00:00|2961.88|2961.88|2962|2962|2964.09|2964.09|2951.68|2951.68|0
1650960000000|2022-04-26 08:00:00|2962.22|2962.22|2963.5|2963.5|2971.92|2971.92|2955.4|2955.4|0
1650963600000|2022-04-26 09:00:00|2963.73|2963.73|2973.96|2973.96|2974.12|2974.12|2959.49|2959.49|0
1650967200000|2022-04-26 10:00:00|2974.16|2974.16|2974.13|2974.13|2975.41|2975.41|2971.71|2971.71|0
1650970800000|2022-04-26 11:00:00|2973.91|2973.91|2975.92|2975.92|2977.1|2977.1|2970.09|2970.09|0
1650974400000|2022-04-26 12:00:00|2975.19|2975.19|2979.2|2979.2|2979.39|2979.39|2971.52|2971.52|0
1650978000000|2022-04-26 13:00:00|2979.39|2979.39|2972.48|2972.48|2979.39|2979.39|2967.64|2967.64|0
1650981600000|2022-04-26 14:00:00|2972.32|2972.32|2962.27|2962.27|2974.08|2974.08|2960.07|2960.07|0
1650985200000|2022-04-26 15:00:00|2961.91|2961.91|2963.32|2963.32|2966.23|2966.23|2957.78|2957.78|0
1651042800000|2022-04-27 07:00:00|2942.53|2942.53|2940.19|2940.19|2943.38|2943.38|2921.57|2921.57|0
1651046400000|2022-04-27 08:00:00|2940.63|2940.63|2944.33|2944.33|2960.88|2960.88|2939.48|2939.48|0
1651050000000|2022-04-27 09:00:00|2943.97|2943.97|2954.71|2954.71|2956.52|2956.52|2943.29|2943.29|0
1651053600000|2022-04-27 10:00:00|2954.35|2954.35|2969.81|2969.81|2977.63|2977.63|2953.54|2953.54|0
1651057200000|2022-04-27 11:00:00|2968.99|2968.99|2961.57|2961.57|2969.32|2969.32|2952.85|2952.85|0
1651060800000|2022-04-27 12:00:00|2961.21|2961.21|2964.27|2964.27|2969.44|2969.44|2960.12|2960.12|0
1651064400000|2022-04-27 13:00:00|2964.05|2964.05|2969.44|2969.44|2974.66|2974.66|2959.33|2959.33|0
1651068000000|2022-04-27 14:00:00|2969|2969|2978.97|2978.97|2980.21|2980.21|2966.05|2966.05|0
1651071600000|2022-04-27 15:00:00|2978.75|2978.75|2981.22|2981.22|2985.19|2985.19|2978.75|2978.75|0
1651129200000|2022-04-28 07:00:00|3036.17|3036.17|3055.21|3055.21|3056.88|3056.88|3033.19|3033.19|0
1651132800000|2022-04-28 08:00:00|3055.65|3055.65|3057.44|3057.44|3060.32|3060.32|3051.01|3051.01|0
1651136400000|2022-04-28 09:00:00|3057.89|3057.89|3054.6|3054.6|3060.55|3060.55|3054.6|3054.6|0
1651140000000|2022-04-28 10:00:00|3054.13|3054.13|3037.73|3037.73|3054.13|3054.13|3032.02|3032.02|0
1651143600000|2022-04-28 11:00:00|3037.36|3037.36|3027.1|3027.1|3038.24|3038.24|3026.06|3026.06|0
1651147200000|2022-04-28 12:00:00|3026.38|3026.38|3021.67|3021.67|3031.46|3031.46|3019.49|3019.49|0
1651150800000|2022-04-28 13:00:00|3020.12|3020.12|3015.37|3015.37|3027.71|3027.71|3015.37|3015.37|0
1651154400000|2022-04-28 14:00:00|3014.65|3014.65|3006.89|3006.89|3014.65|3014.65|3001.83|3001.83|0
1651158000000|2022-04-28 15:00:00|3007.11|3007.11|3004.09|3004.09|3009.13|3009.13|3002.15|3002.15|0
1651215600000|2022-04-29 07:00:00|3030.77|3030.77|3032.59|3032.59|3041.35|3041.35|3028.58|3028.58|0
1651219200000|2022-04-29 08:00:00|3032.22|3032.22|3029.58|3029.58|3041.71|3041.71|3029.23|3029.23|0
1651222800000|2022-04-29 09:00:00|3029.94|3029.94|3022.07|3022.07|3029.94|3029.94|3017.11|3017.11|0
1651226400000|2022-04-29 10:00:00|3022.47|3022.47|3020.84|3020.84|3026.94|3026.94|3020.06|3020.06|0
1651230000000|2022-04-29 11:00:00|3021.07|3021.07|3020.87|3020.87|3025.87|3025.87|3016.2|3016.2|0
1651233600000|2022-04-29 12:00:00|3020.42|3020.42|3030.16|3030.16|3030.16|3030.16|3020.42|3020.42|0
1651237200000|2022-04-29 13:00:00|3029.73|3029.73|3037.92|3037.92|3038.01|3038.01|3025.67|3025.67|0
1651240800000|2022-04-29 14:00:00|3038.14|3038.14|3024.67|3024.67|3039.32|3039.32|3019.95|3019.95|0
1651244400000|2022-04-29 15:00:00|3024.83|3024.83|3025.22|3025.22|3029.11|3029.11|3024.5|3024.5|0
1651561200000|2022-05-03 07:00:00|3029.95|3029.95|3023.16|3023.16|3030.58|3030.58|3018.38|3018.38|0
1651564800000|2022-05-03 08:00:00|3022.95|3022.95|3014.71|3014.71|3028.4|3028.4|3013.21|3013.21|0
1651568400000|2022-05-03 09:00:00|3014.55|3014.55|3013.18|3013.18|3018.09|3018.09|3009.2|3009.2|0
1651572000000|2022-05-03 10:00:00|3013.77|3013.77|3012.99|3012.99|3014.19|3014.19|3007.1|3007.1|0
1651575600000|2022-05-03 11:00:00|3012.66|3012.66|3021.41|3021.41|3021.57|3021.57|3012.66|3012.66|0
1651579200000|2022-05-03 12:00:00|3021.3|3021.3|3033.04|3033.04|3034.28|3034.28|3021.3|3021.3|0
1651582800000|2022-05-03 13:00:00|3032.72|3032.72|3033.5|3033.5|3036.2|3036.2|3026.9|3026.9|0
1651586400000|2022-05-03 14:00:00|3033.73|3033.73|3029.94|3029.94|3034.94|3034.94|3026.52|3026.52|0
1651590000000|2022-05-03 15:00:00|3029.86|3029.86|3031.06|3031.06|3035.98|3035.98|3029.11|3029.11|0
1651647600000|2022-05-04 07:00:00|2950.07|2950.07|2941.28|2941.28|2956.37|2956.37|2934.49|2934.49|0
1651651200000|2022-05-04 08:00:00|2940.38|2940.38|2943.24|2943.24|2955.11|2955.11|2936.28|2936.28|0
1651654800000|2022-05-04 09:00:00|2942.91|2942.91|2946.27|2946.27|2949.21|2949.21|2938.27|2938.27|0
1651658400000|2022-05-04 10:00:00|2946.63|2946.63|2942.45|2942.45|2947.07|2947.07|2932.74|2932.74|0
1651662000000|2022-05-04 11:00:00|2942.37|2942.37|2945.9|2945.9|2946.69|2946.69|2937.62|2937.62|0
1651665600000|2022-05-04 12:00:00|2945.25|2945.25|2953.73|2953.73|2959.46|2959.46|2943.38|2943.38|0
1651669200000|2022-05-04 13:00:00|2953.93|2953.93|2969.51|2969.51|2972.27|2972.27|2953.27|2953.27|0
1651672800000|2022-05-04 14:00:00|2969.73|2969.73|2968.64|2968.64|2976.38|2976.38|2967.54|2967.54|0
1651676400000|2022-05-04 15:00:00|2968.75|2968.75|2965|2965|2975.93|2975.93|2963.99|2963.99|0
1651734000000|2022-05-05 07:00:00|2959.58|2959.58|2927.62|2927.62|2962.34|2962.34|2927.62|2927.62|0
1651737600000|2022-05-05 08:00:00|2925.86|2925.86|2930.94|2930.94|2935.06|2935.06|2917.79|2917.79|0
1651741200000|2022-05-05 09:00:00|2930.72|2930.72|2926.91|2926.91|2935.07|2935.07|2919.6|2919.6|0
1651744800000|2022-05-05 10:00:00|2927.14|2927.14|2931.84|2931.84|2937.47|2937.47|2926.24|2926.24|0
1651748400000|2022-05-05 11:00:00|2931.61|2931.61|2905.51|2905.51|2933.18|2933.18|2894.64|2894.64|0
1651752000000|2022-05-05 12:00:00|2905.19|2905.19|2886.98|2886.98|2906.32|2906.32|2886.98|2886.98|0
1651755600000|2022-05-05 13:00:00|2886.65|2886.65|2871.75|2871.75|2888.14|2888.14|2865.11|2865.11|0
1651759200000|2022-05-05 14:00:00|2871.67|2871.67|2847.99|2847.99|2871.67|2871.67|2846.89|2846.89|0
1651762800000|2022-05-05 15:00:00|2847.91|2847.91|2846.88|2846.88|2848.26|2848.26|2839.85|2839.85|0
1651820400000|2022-05-06 07:00:00|2905.55|2905.55|2906.1|2906.1|2928.27|2928.27|2884.5|2884.5|0
1651824000000|2022-05-06 08:00:00|2906.5|2906.5|2919.3|2919.3|2925.17|2925.17|2906.35|2906.35|0
1651827600000|2022-05-06 09:00:00|2919.11|2919.11|2911.25|2911.25|2928.68|2928.68|2909.31|2909.31|0
1651831200000|2022-05-06 10:00:00|2910.46|2910.46|2901.99|2901.99|2913.8|2913.8|2900.93|2900.93|0
1651834800000|2022-05-06 11:00:00|2901.63|2901.63|2892.38|2892.38|2902.18|2902.18|2892.11|2892.11|0
1651838400000|2022-05-06 12:00:00|2892.19|2892.19|2901.71|2901.71|2914.1|2914.1|2892.13|2892.13|0
1651842000000|2022-05-06 13:00:00|2901.91|2901.91|2884.07|2884.07|2904.41|2904.41|2884.07|2884.07|0
1651845600000|2022-05-06 14:00:00|2884.51|2884.51|2925.19|2925.19|2926.98|2926.98|2884.51|2884.51|0
1651849200000|2022-05-06 15:00:00|2925.08|2925.08|2928.49|2928.49|2930.09|2930.09|2922.36|2922.36|0
1652079600000|2022-05-09 07:00:00|2929.21|2929.21|2917.61|2917.61|2929.8|2929.8|2911.58|2911.58|0
1652083200000|2022-05-09 08:00:00|2917.84|2917.84|2907.65|2907.65|2918.52|2918.52|2893.95|2893.95|0
1652086800000|2022-05-09 09:00:00|2907.87|2907.87|2903.42|2903.42|2909.37|2909.37|2898.22|2898.22|0
1652090400000|2022-05-09 10:00:00|2903.62|2903.62|2913.87|2913.87|2914.1|2914.1|2902.89|2902.89|0
1652094000000|2022-05-09 11:00:00|2914.09|2914.09|2936.61|2936.61|2936.61|2936.61|2910.23|2910.23|0
1652097600000|2022-05-09 12:00:00|2935.83|2935.83|2935.21|2935.21|2942.13|2942.13|2934.25|2934.25|0
1652101200000|2022-05-09 13:00:00|2935.58|2935.58|2925.36|2925.36|2939.52|2939.52|2923.13|2923.13|0
1652104800000|2022-05-09 14:00:00|2925.17|2925.17|2926.24|2926.24|2931.57|2931.57|2922.28|2922.28|0
1652108400000|2022-05-09 15:00:00|2926.02|2926.02|2915.2|2915.2|2927.07|2927.07|2915.09|2915.09|0
1652166000000|2022-05-10 07:00:00|2936.7|2936.7|2928.04|2928.04|2946.91|2946.91|2928.04|2928.04|0
1652169600000|2022-05-10 08:00:00|2927.84|2927.84|2920.51|2920.51|2931.03|2931.03|2912.05|2912.05|0
1652173200000|2022-05-10 09:00:00|2920.84|2920.84|2927.03|2927.03|2930.31|2930.31|2920.84|2920.84|0
1652176800000|2022-05-10 10:00:00|2927.4|2927.4|2930.17|2930.17|2936.89|2936.89|2924.38|2924.38|0
1652180400000|2022-05-10 11:00:00|2929.97|2929.97|2931.09|2931.09|2937.35|2937.35|2926.47|2926.47|0
1652184000000|2022-05-10 12:00:00|2931.46|2931.46|2937.4|2937.4|2944.04|2944.04|2931.46|2931.46|0
1652187600000|2022-05-10 13:00:00|2937.63|2937.63|2931.51|2931.51|2940.74|2940.74|2929.91|2929.91|0
1652191200000|2022-05-10 14:00:00|2931.31|2931.31|2919.69|2919.69|2932.52|2932.52|2912.5|2912.5|0
1652194800000|2022-05-10 15:00:00|2919.92|2919.92|2918.84|2918.84|2921.62|2921.62|2912.8|2912.8|0
1652252400000|2022-05-11 07:00:00|2919.64|2919.64|2915.57|2915.57|2925.44|2925.44|2913.42|2913.42|0
1652256000000|2022-05-11 08:00:00|2915.35|2915.35|2922.48|2922.48|2926.88|2926.88|2914.69|2914.69|0
1652259600000|2022-05-11 09:00:00|2922.08|2922.08|2973.65|2973.65|2977.14|2977.14|2920.72|2920.72|0
1652263200000|2022-05-11 10:00:00|2973.26|2973.26|2982.05|2982.05|2986|2986|2963.21|2963.21|0
1652266800000|2022-05-11 11:00:00|2981.97|2981.97|2986.19|2986.19|2990.36|2990.36|2978.9|2978.9|0
1652270400000|2022-05-11 12:00:00|2985.73|2985.73|2962.8|2962.8|2986.15|2986.15|2962.8|2962.8|0
1652274000000|2022-05-11 13:00:00|2962.69|2962.69|2972.66|2972.66|2978.71|2978.71|2962.69|2962.69|0
1652277600000|2022-05-11 14:00:00|2972.3|2972.3|2968.16|2968.16|2973.76|2973.76|2960.16|2960.16|0
1652281200000|2022-05-11 15:00:00|2968.37|2968.37|2969.14|2969.14|2969.14|2969.14|2960.12|2960.12|0
1652338800000|2022-05-12 07:00:00|2940.41|2940.41|2937.61|2937.61|2948.85|2948.85|2929.5|2929.5|0
1652342400000|2022-05-12 08:00:00|2937.83|2937.83|2940.59|2940.59|2946.8|2946.8|2932.21|2932.21|0
1652346000000|2022-05-12 09:00:00|2940.81|2940.81|2921.13|2921.13|2942.16|2942.16|2918.87|2918.87|0
1652349600000|2022-05-12 10:00:00|2921.32|2921.32|2927.54|2927.54|2933.24|2933.24|2920.87|2920.87|0
1652353200000|2022-05-12 11:00:00|2928.1|2928.1|2924.4|2924.4|2937.67|2937.67|2924.21|2924.21|0
1652356800000|2022-05-12 12:00:00|2924.07|2924.07|2946.44|2946.44|2947.31|2947.31|2922.63|2922.63|0
1652360400000|2022-05-12 13:00:00|2945.99|2945.99|2957.55|2957.55|2964.12|2964.12|2944.43|2944.43|0
1652364000000|2022-05-12 14:00:00|2958.01|2958.01|2972.97|2972.97|2974.9|2974.9|2954.23|2954.23|0
1652367600000|2022-05-12 15:00:00|2972.86|2972.86|2968.97|2968.97|2975.41|2975.41|2966.49|2966.49|0
1652425200000|2022-05-13 07:00:00|2975.41|2975.41|2963.88|2963.88|2980.32|2980.32|2963.88|2963.88|0
1652428800000|2022-05-13 08:00:00|2964.25|2964.25|2968.89|2968.89|2973.73|2973.73|2964.1|2964.1|0
1652432400000|2022-05-13 09:00:00|2968.67|2968.67|2966.53|2966.53|2973.6|2973.6|2963.27|2963.27|0
1652436000000|2022-05-13 10:00:00|2966.93|2966.93|2971.36|2971.36|2977|2977|2964.77|2964.77|0
1652439600000|2022-05-13 11:00:00|2971|2971|2976.32|2976.32|2979.04|2979.04|2969.09|2969.09|0
1652443200000|2022-05-13 12:00:00|2976.1|2976.1|2972.39|2972.39|2976.53|2976.53|2971.72|2971.72|0
1652446800000|2022-05-13 13:00:00|2972.19|2972.19|2975.92|2975.92|2975.92|2975.92|2966.01|2966.01|0
1652450400000|2022-05-13 14:00:00|2975.55|2975.55|2975.06|2975.06|2981.01|2981.01|2971.65|2971.65|0
1652454000000|2022-05-13 15:00:00|2974.67|2974.67|2978.84|2978.84|2980.15|2980.15|2974.08|2974.08|0
1652684400000|2022-05-16 07:00:00|2975.56|2975.56|2981.12|2981.12|2983.22|2983.22|2967.63|2967.63|0
1652688000000|2022-05-16 08:00:00|2981.67|2981.67|3004.94|3004.94|3004.94|3004.94|2980|2980|0
1652691600000|2022-05-16 09:00:00|3004.03|3004.03|3002.98|3002.98|3009.77|3009.77|2995.81|2995.81|0
1652695200000|2022-05-16 10:00:00|3002.82|3002.82|3000.84|3000.84|3004.84|3004.84|2996.09|2996.09|0
1652698800000|2022-05-16 11:00:00|3000.68|3000.68|3002.48|3002.48|3006.13|3006.13|2999.2|2999.2|0
1652702400000|2022-05-16 12:00:00|3003.14|3003.14|3014.14|3014.14|3014.34|3014.34|3000.51|3000.51|0
1652706000000|2022-05-16 13:00:00|3014.5|3014.5|3012.51|3012.51|3019.07|3019.07|3008.71|3008.71|0
1652709600000|2022-05-16 14:00:00|3012.31|3012.31|3015.29|3015.29|3017.78|3017.78|3008.79|3008.79|0
1652713200000|2022-05-16 15:00:00|3015.45|3015.45|3017.46|3017.46|3021.76|3021.76|3013.22|3013.22|0
1652770800000|2022-05-17 07:00:00|3019.56|3019.56|3033.39|3033.39|3034.68|3034.68|3016.94|3016.94|0
1652774400000|2022-05-17 08:00:00|3033.5|3033.5|3035.65|3035.65|3043.58|3043.58|3032.99|3032.99|0
1652778000000|2022-05-17 09:00:00|3035.97|3035.97|3029.51|3029.51|3040.7|3040.7|3029.31|3029.31|0
1652781600000|2022-05-17 10:00:00|3028.6|3028.6|3026.12|3026.12|3034.11|3034.11|3023.15|3023.15|0
1652785200000|2022-05-17 11:00:00|3025.93|3025.93|3031.19|3031.19|3031.51|3031.51|3018.76|3018.76|0
1652788800000|2022-05-17 12:00:00|3031.86|3031.86|3037.22|3037.22|3039.87|3039.87|3030.63|3030.63|0
1652792400000|2022-05-17 13:00:00|3037.02|3037.02|3041.74|3041.74|3045.91|3045.91|3034.86|3034.86|0
1652796000000|2022-05-17 14:00:00|3042.11|3042.11|3043.57|3043.57|3047.65|3047.65|3041.02|3041.02|0
1652799600000|2022-05-17 15:00:00|3043.93|3043.93|3039.34|3039.34|3045.19|3045.19|3035.54|3035.54|0
1652857200000|2022-05-18 07:00:00|3045.16|3045.16|3047.01|3047.01|3057.19|3057.19|3042.59|3042.59|0
1652860800000|2022-05-18 08:00:00|3047.45|3047.45|3045.47|3045.47|3051.15|3051.15|3043.74|3043.74|0
1652864400000|2022-05-18 09:00:00|3044.81|3044.81|3060.53|3060.53|3061|3061|3044.81|3044.81|0
1652868000000|2022-05-18 10:00:00|3060.17|3060.17|3042.7|3042.7|3061.17|3061.17|3042.7|3042.7|0
1652871600000|2022-05-18 11:00:00|3043.18|3043.18|3042.66|3042.66|3046.18|3046.18|3039.15|3039.15|0
1652875200000|2022-05-18 12:00:00|3042.82|3042.82|3043.02|3043.02|3047.62|3047.62|3040.35|3040.35|0
1652878800000|2022-05-18 13:00:00|3043.93|3043.93|3033.15|3033.15|3045.64|3045.64|3030.58|3030.58|0
1652882400000|2022-05-18 14:00:00|3033.37|3033.37|3041.17|3041.17|3041.65|3041.65|3028.81|3028.81|0
1652886000000|2022-05-18 15:00:00|3040.81|3040.81|3032.03|3032.03|3042.05|3042.05|3028.26|3028.26|0
1652943600000|2022-05-19 07:00:00|3052.81|3052.81|3017.08|3017.08|3052.81|3052.81|3014.16|3014.16|0
1652947200000|2022-05-19 08:00:00|3017.45|3017.45|2996.14|2996.14|3017.47|3017.47|2995.78|2995.78|0
1652950800000|2022-05-19 09:00:00|2995.59|2995.59|2974.63|2974.63|2995.59|2995.59|2971.28|2971.28|0
1652954400000|2022-05-19 10:00:00|2974.04|2974.04|2991.02|2991.02|2991.46|2991.46|2972.46|2972.46|0
1652958000000|2022-05-19 11:00:00|2991.75|2991.75|2996.63|2996.63|3001.18|3001.18|2991.44|2991.44|0
1652961600000|2022-05-19 12:00:00|2997|2997|2991.29|2991.29|2998.72|2998.72|2989.79|2989.79|0
1652965200000|2022-05-19 13:00:00|2990.92|2990.92|3001.19|3001.19|3003.48|3003.48|2990.7|2990.7|0
1652968800000|2022-05-19 14:00:00|3001.41|3001.41|3004.14|3004.14|3008.9|3008.9|2998.99|2998.99|0
1652972400000|2022-05-19 15:00:00|3004.35|3004.35|2998.63|2998.63|3006.36|3006.36|2997.86|2997.86|0
1653030000000|2022-05-20 07:00:00|3032.15|3032.15|3038.29|3038.29|3040.29|3040.29|3031.48|3031.48|0
1653033600000|2022-05-20 08:00:00|3037.84|3037.84|3054.95|3054.95|3055.32|3055.32|3034.5|3034.5|0
1653037200000|2022-05-20 09:00:00|3055.17|3055.17|3059.34|3059.34|3062.6|3062.6|3054.48|3054.48|0
1653040800000|2022-05-20 10:00:00|3059.12|3059.12|3045.37|3045.37|3059.36|3059.36|3039.7|3039.7|0
1653044400000|2022-05-20 11:00:00|3046.03|3046.03|3049.21|3049.21|3049.83|3049.83|3044.15|3044.15|0
1653048000000|2022-05-20 12:00:00|3048.78|3048.78|3042.11|3042.11|3050.69|3050.69|3041.7|3041.7|0
1653051600000|2022-05-20 13:00:00|3042.51|3042.51|3034.69|3034.69|3042.51|3042.51|3031.8|3031.8|0
1653055200000|2022-05-20 14:00:00|3034.91|3034.91|3019.6|3019.6|3036.07|3036.07|3019.58|3019.58|0
1653058800000|2022-05-20 15:00:00|3019.96|3019.96|3019.87|3019.87|3021.66|3021.66|3018.16|3018.16|0
1653289200000|2022-05-23 07:00:00|3051.94|3051.94|3059.36|3059.36|3062.18|3062.18|3051.94|3051.94|0
1653292800000|2022-05-23 08:00:00|3059.56|3059.56|3048.41|3048.41|3064.87|3064.87|3047.34|3047.34|0
1653296400000|2022-05-23 09:00:00|3048.74|3048.74|3051.89|3051.89|3055.43|3055.43|3047.06|3047.06|0
1653300000000|2022-05-23 10:00:00|3052.22|3052.22|3055.64|3055.64|3056.23|3056.23|3049.05|3049.05|0
1653303600000|2022-05-23 11:00:00|3056.01|3056.01|3058.25|3058.25|3058.25|3058.25|3052.79|3052.79|0
1653307200000|2022-05-23 12:00:00|3059.34|3059.34|3055.04|3055.04|3060.55|3060.55|3055.04|3055.04|0
1653310800000|2022-05-23 13:00:00|3054.67|3054.67|3052.83|3052.83|3067.28|3067.28|3051.37|3051.37|0
1653314400000|2022-05-23 14:00:00|3052.46|3052.46|3055.18|3055.18|3058.39|3058.39|3048.86|3048.86|0
1653318000000|2022-05-23 15:00:00|3055.84|3055.84|3057.68|3057.68|3062.16|3062.16|3055.84|3055.84|0
1653375600000|2022-05-24 07:00:00|3057.26|3057.26|3053.6|3053.6|3061.22|3061.22|3048.2|3048.2|0
1653379200000|2022-05-24 08:00:00|3053.72|3053.72|3052.2|3052.2|3061.36|3061.36|3052.19|3052.19|0
1653382800000|2022-05-24 09:00:00|3052|3052|3054.07|3054.07|3054.07|3054.07|3045.1|3045.1|0
1653386400000|2022-05-24 10:00:00|3053.62|3053.62|3054.03|3054.03|3055.27|3055.27|3049.72|3049.72|0
1653390000000|2022-05-24 11:00:00|3053.81|3053.81|3046.74|3046.74|3057.15|3057.15|3046.74|3046.74|0
1653393600000|2022-05-24 12:00:00|3046.54|3046.54|3044.5|3044.5|3048.57|3048.57|3043.99|3043.99|0
1653397200000|2022-05-24 13:00:00|3044.3|3044.3|3042.45|3042.45|3045.37|3045.37|3034.91|3034.91|0
1653400800000|2022-05-24 14:00:00|3043.18|3043.18|3034.51|3034.51|3043.4|3043.4|3028.76|3028.76|0
1653404400000|2022-05-24 15:00:00|3034.15|3034.15|3036.74|3036.74|3041.24|3041.24|3034.15|3034.15|0
1653462000000|2022-05-25 07:00:00|3050.42|3050.42|3042.51|3042.51|3054.11|3054.11|3041.88|3041.88|0
1653465600000|2022-05-25 08:00:00|3042.06|3042.06|3026.86|3026.86|3042.06|3042.06|3026.61|3026.61|0
1653469200000|2022-05-25 09:00:00|3026.31|3026.31|3034.25|3034.25|3041.04|3041.04|3026.31|3026.31|0
1653472800000|2022-05-25 10:00:00|3034.45|3034.45|3027.36|3027.36|3038.52|3038.52|3027.36|3027.36|0
1653476400000|2022-05-25 11:00:00|3027.76|3027.76|3024.47|3024.47|3027.76|3027.76|3019.16|3019.16|0
1653480000000|2022-05-25 12:00:00|3024.84|3024.84|3021.43|3021.43|3026.01|3026.01|3020.31|3020.31|0
1653483600000|2022-05-25 13:00:00|3021.8|3021.8|3024.01|3024.01|3030.1|3030.1|3021.46|3021.46|0
1653487200000|2022-05-25 14:00:00|3023.57|3023.57|3044.72|3044.72|3045.94|3045.94|3023.2|3023.2|0
1653490800000|2022-05-25 15:00:00|3044.61|3044.61|3031.82|3031.82|3044.66|3044.66|3031.82|3031.82|0
1653548400000|2022-05-26 07:00:00|3039.23|3039.23|3028|3028|3040.26|3040.26|3022.64|3022.64|0
1653552000000|2022-05-26 08:00:00|3027.76|3027.76|3037.12|3037.12|3039.42|3039.42|3026.72|3026.72|0
1653555600000|2022-05-26 09:00:00|3037.28|3037.28|3044.84|3044.84|3047.18|3047.18|3037.15|3037.15|0
1653559200000|2022-05-26 10:00:00|3044.73|3044.73|3037.65|3037.65|3044.97|3044.97|3036.7|3036.7|0
1653562800000|2022-05-26 11:00:00|3037.29|3037.29|3041.03|3041.03|3041.03|3041.03|3033.8|3033.8|0
1653566400000|2022-05-26 12:00:00|3041.19|3041.19|3044.19|3044.19|3046.83|3046.83|3028.74|3028.74|0
1653570000000|2022-05-26 13:00:00|3044.41|3044.41|3045.52|3045.52|3045.93|3045.93|3041.96|3041.96|0
1653573600000|2022-05-26 14:00:00|3045.19|3045.19|3051.05|3051.05|3054.25|3054.25|3043.23|3043.23|0
1653577200000|2022-05-26 15:00:00|3051.27|3051.27|3057.11|3057.11|3058.09|3058.09|3047.79|3047.79|0
1653634800000|2022-05-27 07:00:00|3063.94|3063.94|3080.44|3080.44|3080.44|3080.44|3063.94|3063.94|0
1653638400000|2022-05-27 08:00:00|3080.64|3080.64|3097.84|3097.84|3099.74|3099.74|3080.64|3080.64|0
1653642000000|2022-05-27 09:00:00|3097.92|3097.92|3082.5|3082.5|3097.92|3097.92|3082.5|3082.5|0
1653645600000|2022-05-27 10:00:00|3082.28|3082.28|3082.71|3082.71|3083.09|3083.09|3076.46|3076.46|0
1653649200000|2022-05-27 11:00:00|3081.98|3081.98|3081.64|3081.64|3084.7|3084.7|3077.27|3077.27|0
1653652800000|2022-05-27 12:00:00|3082|3082|3088.32|3088.32|3088.32|3088.32|3079.47|3079.47|0
1653656400000|2022-05-27 13:00:00|3087.87|3087.87|3087.17|3087.17|3088.44|3088.44|3082.81|3082.81|0
1653660000000|2022-05-27 14:00:00|3087.33|3087.33|3085.16|3085.16|3088.22|3088.22|3082.74|3082.74|0
1653663600000|2022-05-27 15:00:00|3085.38|3085.38|3098.16|3098.16|3098.16|3098.16|3083.61|3083.61|0
1653894000000|2022-05-30 07:00:00|3097.18|3097.18|3091.52|3091.52|3097.18|3097.18|3088.53|3088.53|0
1653897600000|2022-05-30 08:00:00|3091.86|3091.86|3085.58|3085.58|3098|3098|3084.52|3084.52|0
1653901200000|2022-05-30 09:00:00|3085.12|3085.12|3079.52|3079.52|3085.32|3085.32|3077.03|3077.03|0
1653904800000|2022-05-30 10:00:00|3079.74|3079.74|3073.67|3073.67|3080.18|3080.18|3070.84|3070.84|0
1653908400000|2022-05-30 11:00:00|3072.45|3072.45|3077.37|3077.37|3077.37|3077.37|3072.22|3072.22|0
1653912000000|2022-05-30 12:00:00|3077.74|3077.74|3074.54|3074.54|3077.74|3077.74|3073.39|3073.39|0
1653915600000|2022-05-30 13:00:00|3074.62|3074.62|3070.49|3070.49|3075.83|3075.83|3069.22|3069.22|0
1653919200000|2022-05-30 14:00:00|3070.27|3070.27|3072.71|3072.71|3073.63|3073.63|3067.18|3067.18|0
1653922800000|2022-05-30 15:00:00|3072.63|3072.63|3071.56|3071.56|3074.78|3074.78|3070.33|3070.33|0
1653980400000|2022-05-31 07:00:00|3071.18|3071.18|3072.88|3072.88|3074.75|3074.75|3065.67|3065.67|0
1653984000000|2022-05-31 08:00:00|3073.21|3073.21|3062.12|3062.12|3073.87|3073.87|3057.61|3057.61|0
1653987600000|2022-05-31 09:00:00|3061.39|3061.39|3059.3|3059.3|3070.05|3070.05|3058.04|3058.04|0
1653991200000|2022-05-31 10:00:00|3058.86|3058.86|3054.79|3054.79|3061.24|3061.24|3053.24|3053.24|0
1653994800000|2022-05-31 11:00:00|3054.57|3054.57|3053.81|3053.81|3057.17|3057.17|3051.74|3051.74|0
1653998400000|2022-05-31 12:00:00|3054.01|3054.01|3046.49|3046.49|3055.07|3055.07|3046.49|3046.49|0
1654002000000|2022-05-31 13:00:00|3045.75|3045.75|3048.16|3048.16|3054.76|3054.76|3044.32|3044.32|0
1654005600000|2022-05-31 14:00:00|3048|3048|3051.45|3051.45|3058.61|3058.61|3047.67|3047.67|0
1654009200000|2022-05-31 15:00:00|3051.34|3051.34|3058.2|3058.2|3058.93|3058.93|3051.12|3051.12|0
1654066800000|2022-06-01 07:00:00|3081.97|3081.97|3064.68|3064.68|3085.41|3085.41|3061.63|3061.63|0
1654070400000|2022-06-01 08:00:00|3065.23|3065.23|3063.82|3063.82|3067.08|3067.08|3061.21|3061.21|0
1654074000000|2022-06-01 09:00:00|3064.19|3064.19|3075.43|3075.43|3077.31|3077.31|3064.19|3064.19|0
1654077600000|2022-06-01 10:00:00|3075.21|3075.21|3056.38|3056.38|3075.21|3075.21|3056.38|3056.38|0
1654081200000|2022-06-01 11:00:00|3056.06|3056.06|3066.37|3066.37|3067.06|3067.06|3055.4|3055.4|0
1654084800000|2022-06-01 12:00:00|3066.15|3066.15|3061.38|3061.38|3068.56|3068.56|3060.44|3060.44|0
1654088400000|2022-06-01 13:00:00|3061.82|3061.82|3052.62|3052.62|3064.41|3064.41|3051.59|3051.59|0
1654092000000|2022-06-01 14:00:00|3053.29|3053.29|3045.28|3045.28|3053.53|3053.53|3043.27|3043.27|0
1654095600000|2022-06-01 15:00:00|3045.06|3045.06|3033.28|3033.28|3045.84|3045.84|3029.98|3029.98|0
1654498800000|2022-06-06 07:00:00|3062.54|3062.54|3078.01|3078.01|3078.31|3078.31|3060.09|3060.09|0
1654502400000|2022-06-06 08:00:00|3078.38|3078.38|3079.71|3079.71|3083.32|3083.32|3076.47|3076.47|0
1654506000000|2022-06-06 09:00:00|3079.25|3079.25|3074.05|3074.05|3079.25|3079.25|3072.19|3072.19|0
1654509600000|2022-06-06 10:00:00|3073.68|3073.68|3069.25|3069.25|3077.35|3077.35|3069.25|3069.25|0
1654513200000|2022-06-06 11:00:00|3069.61|3069.61|3079.93|3079.93|3079.93|3079.93|3069.61|3069.61|0
1654516800000|2022-06-06 12:00:00|3079.73|3079.73|3079.86|3079.86|3082.23|3082.23|3073.98|3073.98|0
1654520400000|2022-06-06 13:00:00|3080.06|3080.06|3088.57|3088.57|3088.57|3088.57|3079.1|3079.1|0
1654524000000|2022-06-06 14:00:00|3088.97|3088.97|3098.88|3098.88|3105.12|3105.12|3087.96|3087.96|0
1654527600000|2022-06-06 15:00:00|3099.21|3099.21|3097.92|3097.92|3100.47|3100.47|3093.1|3093.1|0
1654585200000|2022-06-07 07:00:00|3096.89|3096.89|3087.24|3087.24|3100.08|3100.08|3085.88|3085.88|0
1654588800000|2022-06-07 08:00:00|3087.56|3087.56|3080.95|3080.95|3090.82|3090.82|3080.37|3080.37|0
1654592400000|2022-06-07 09:00:00|3080.59|3080.59|3079.99|3079.99|3082.49|3082.49|3076.67|3076.67|0
1654596000000|2022-06-07 10:00:00|3080.39|3080.39|3068.5|3068.5|3082.87|3082.87|3068.31|3068.31|0
1654599600000|2022-06-07 11:00:00|3069.23|3069.23|3074.48|3074.48|3077.63|3077.63|3068.87|3068.87|0
1654603200000|2022-06-07 12:00:00|3074.12|3074.12|3072.73|3072.73|3075.1|3075.1|3069.74|3069.74|0
1654606800000|2022-06-07 13:00:00|3072.51|3072.51|3063.54|3063.54|3072.84|3072.84|3060.9|3060.9|0
1654610400000|2022-06-07 14:00:00|3063.94|3063.94|3075.07|3075.07|3075.35|3075.35|3063.94|3063.94|0
1654614000000|2022-06-07 15:00:00|3075.47|3075.47|3082.54|3082.54|3082.54|3082.54|3074.32|3074.32|0
1654671600000|2022-06-08 07:00:00|3079.28|3079.28|3079.66|3079.66|3085.22|3085.22|3074.69|3074.69|0
1654675200000|2022-06-08 08:00:00|3079.33|3079.33|3074.45|3074.45|3079.61|3079.61|3073.64|3073.64|0
1654678800000|2022-06-08 09:00:00|3074.23|3074.23|3066.35|3066.35|3074.45|3074.45|3063.4|3063.4|0
1654682400000|2022-06-08 10:00:00|3065.99|3065.99|3062.25|3062.25|3067.27|3067.27|3059.55|3059.55|0
1654686000000|2022-06-08 11:00:00|3062.09|3062.09|3067.98|3067.98|3068.65|3068.65|3062.09|3062.09|0
1654689600000|2022-06-08 12:00:00|3067.25|3067.25|3065.5|3065.5|3067.72|3067.72|3062.99|3062.99|0
1654693200000|2022-06-08 13:00:00|3065.31|3065.31|3062.63|3062.63|3066.19|3066.19|3062.41|3062.41|0
1654696800000|2022-06-08 14:00:00|3062.27|3062.27|3062.83|3062.83|3066.75|3066.75|3058.24|3058.24|0
1654700400000|2022-06-08 15:00:00|3063.03|3063.03|3067.14|3067.14|3067.87|3067.87|3061|3061|0
1654758000000|2022-06-09 07:00:00|3052.7|3052.7|3061.06|3061.06|3062.82|3062.82|3052.25|3052.25|0
1654761600000|2022-06-09 08:00:00|3060.98|3060.98|3064.73|3064.73|3065.78|3065.78|3055.72|3055.72|0
1654765200000|2022-06-09 09:00:00|3064.28|3064.28|3057.89|3057.89|3066.1|3066.1|3053.21|3053.21|0
1654768800000|2022-06-09 10:00:00|3058.62|3058.62|3062.06|3062.06|3065.26|3065.26|3058.25|3058.25|0
1654772400000|2022-06-09 11:00:00|3062.43|3062.43|3062.39|3062.39|3069.57|3069.57|3061.81|3061.81|0
1654776000000|2022-06-09 12:00:00|3062.83|3062.83|3052.36|3052.36|3062.83|3062.83|3052.03|3052.03|0
1654779600000|2022-06-09 13:00:00|3052.72|3052.72|3055.12|3055.12|3057.15|3057.15|3049.66|3049.66|0
1654783200000|2022-06-09 14:00:00|3055.34|3055.34|3050.36|3050.36|3057.75|3057.75|3048.48|3048.48|0
1654786800000|2022-06-09 15:00:00|3049.99|3049.99|3051.43|3051.43|3051.65|3051.65|3042.77|3042.77|0
1654844400000|2022-06-10 07:00:00|3029.09|3029.09|3015.69|3015.69|3030.02|3030.02|3015.04|3015.04|0
1654848000000|2022-06-10 08:00:00|3014.96|3014.96|3003.33|3003.33|3019|3019|2995.8|2995.8|0
1654851600000|2022-06-10 09:00:00|3003.72|3003.72|2999.97|2999.97|3004.53|3004.53|2996.44|2996.44|0
1654855200000|2022-06-10 10:00:00|3000.37|3000.37|3010.45|3010.45|3012.33|3012.33|2998.17|2998.17|0
1654858800000|2022-06-10 11:00:00|3010.53|3010.53|3008.42|3008.42|3011.81|3011.81|3006.01|3006.01|0
1654862400000|2022-06-10 12:00:00|3008.81|3008.81|3002.23|3002.23|3019.97|3019.97|3001.75|3001.75|0
1654866000000|2022-06-10 13:00:00|3002.12|3002.12|2988.34|2988.34|3003.4|3003.4|2987.81|2987.81|0
1654869600000|2022-06-10 14:00:00|2987.9|2987.9|2980.84|2980.84|2987.9|2987.9|2974.38|2974.38|0
1654873200000|2022-06-10 15:00:00|2980.76|2980.76|2980.9|2980.9|2984.15|2984.15|2977.69|2977.69|0
1655103600000|2022-06-13 07:00:00|2942.62|2942.62|2939.3|2939.3|2946.89|2946.89|2931.9|2931.9|0
1655107200000|2022-06-13 08:00:00|2938.57|2938.57|2923.11|2923.11|2938.59|2938.59|2922.03|2922.03|0
1655110800000|2022-06-13 09:00:00|2923.33|2923.33|2924.64|2924.64|2930.99|2930.99|2920.44|2920.44|0
1655114400000|2022-06-13 10:00:00|2924.09|2924.09|2945.75|2945.75|2947.92|2947.92|2923.5|2923.5|0
1655118000000|2022-06-13 11:00:00|2946.19|2946.19|2958.08|2958.08|2958.08|2958.08|2944.85|2944.85|0
1655121600000|2022-06-13 12:00:00|2958.28|2958.28|2965.33|2965.33|2966.35|2966.35|2956.94|2956.94|0
1655125200000|2022-06-13 13:00:00|2965.53|2965.53|2971.59|2971.59|2977.36|2977.36|2959.25|2959.25|0
1655128800000|2022-06-13 14:00:00|2971.95|2971.95|2967.74|2967.74|2972.87|2972.87|2962.89|2962.89|0
1655132400000|2022-06-13 15:00:00|2967.82|2967.82|2978.66|2978.66|2979.35|2979.35|2967.38|2967.38|0
1655190000000|2022-06-14 07:00:00|2997.81|2997.81|3001|3001|3003.71|3003.71|2987|2987|0
1655193600000|2022-06-14 08:00:00|3000.64|3000.64|2992.85|2992.85|3001.08|3001.08|2986.81|2986.81|0
1655197200000|2022-06-14 09:00:00|2993.07|2993.07|2987.15|2987.15|2996.03|2996.03|2986.95|2986.95|0
1655200800000|2022-06-14 10:00:00|2986.67|2986.67|2977.67|2977.67|2992.27|2992.27|2977.67|2977.67|0
1655204400000|2022-06-14 11:00:00|2977.34|2977.34|2983.52|2983.52|2988.01|2988.01|2976.51|2976.51|0
1655208000000|2022-06-14 12:00:00|2984.11|2984.11|2992.79|2992.79|2993.91|2993.91|2983.89|2983.89|0
1655211600000|2022-06-14 13:00:00|2991.84|2991.84|3009.53|3009.53|3009.53|3009.53|2988.7|2988.7|0
1655215200000|2022-06-14 14:00:00|3009.3|3009.3|3009.86|3009.86|3012.98|3012.98|3002.81|3002.81|0
1655218800000|2022-06-14 15:00:00|3009.41|3009.41|3002.8|3002.8|3013.25|3013.25|3002.01|3002.01|0
1655276400000|2022-06-15 07:00:00|3047.11|3047.11|3052.53|3052.53|3054.8|3054.8|3041.82|3041.82|0
1655280000000|2022-06-15 08:00:00|3052.16|3052.16|3069.38|3069.38|3075.85|3075.85|3051.06|3051.06|0
1655283600000|2022-06-15 09:00:00|3068.94|3068.94|3061.44|3061.44|3070.75|3070.75|3052.89|3052.89|0
1655287200000|2022-06-15 10:00:00|3060.94|3060.94|3062.27|3062.27|3066.57|3066.57|3060.54|3060.54|0
1655290800000|2022-06-15 11:00:00|3061.78|3061.78|3059.36|3059.36|3061.78|3061.78|3053.23|3053.23|0
1655294400000|2022-06-15 12:00:00|3059.85|3059.85|3057.04|3057.04|3061.85|3061.85|3049.27|3049.27|0
1655298000000|2022-06-15 13:00:00|3056.82|3056.82|3068.02|3068.02|3068.47|3068.47|3047.89|3047.89|0
1655301600000|2022-06-15 14:00:00|3068.13|3068.13|3066.76|3066.76|3072.1|3072.1|3062.72|3062.72|0
1655305200000|2022-06-15 15:00:00|3067.25|3067.25|3057.92|3057.92|3071.1|3071.1|3056.64|3056.64|0
1655362800000|2022-06-16 07:00:00|3024.58|3024.58|3008.74|3008.74|3025.35|3025.35|3007.05|3007.05|0
1655366400000|2022-06-16 08:00:00|3009.47|3009.47|2997.4|2997.4|3015.02|3015.02|2997.4|2997.4|0
1655370000000|2022-06-16 09:00:00|2997.21|2997.21|2982.57|2982.57|2997.21|2997.21|2977.65|2977.65|0
1655373600000|2022-06-16 10:00:00|2982.37|2982.37|2977.01|2977.01|2982.6|2982.6|2974.6|2974.6|0
1655377200000|2022-06-16 11:00:00|2977.37|2977.37|2990.64|2990.64|2996.67|2996.67|2977.37|2977.37|0
1655380800000|2022-06-16 12:00:00|2990.86|2990.86|2996.9|2996.9|3000.02|3000.02|2990.48|2990.48|0
1655384400000|2022-06-16 13:00:00|2996.68|2996.68|3000.94|3000.94|3001.75|3001.75|2992.55|2992.55|0
1655388000000|2022-06-16 14:00:00|3000.72|3000.72|2997.73|2997.73|3002.63|3002.63|2992.66|2992.66|0
1655391600000|2022-06-16 15:00:00|2997.4|2997.4|2999.46|2999.46|3001.82|3001.82|2995.26|2995.26|0
1655449200000|2022-06-17 07:00:00|2987.46|2987.46|2991.59|2991.59|2993.21|2993.21|2962.1|2962.1|0
1655452800000|2022-06-17 08:00:00|2991.39|2991.39|2993.1|2993.1|2998|2998|2989.4|2989.4|0
1655456400000|2022-06-17 09:00:00|2993.42|2993.42|3007.2|3007.2|3008.64|3008.64|2993.22|2993.22|0
1655460000000|2022-06-17 10:00:00|3006.81|3006.81|3003.62|3003.62|3007.11|3007.11|2998.96|2998.96|0
1655463600000|2022-06-17 11:00:00|3003.46|3003.46|3023.83|3023.83|3023.83|3023.83|3001.43|3001.43|0
1655467200000|2022-06-17 12:00:00|3024.05|3024.05|3010.92|3010.92|3028.84|3028.84|3010.73|3010.73|0
1655470800000|2022-06-17 13:00:00|3011.38|3011.38|3021.45|3021.45|3022.21|3022.21|3008.41|3008.41|0
1655474400000|2022-06-17 14:00:00|3021.37|3021.37|3014.65|3014.65|3021.5|3021.5|3013.32|3013.32|0
1655478000000|2022-06-17 15:00:00|3014.49|3014.49|3004.55|3004.55|3018.34|3018.34|3004.55|3004.55|0
1655708400000|2022-06-20 07:00:00|3016.45|3016.45|2994.93|2994.93|3019.28|3019.28|2992.51|2992.51|0
1655712000000|2022-06-20 08:00:00|2995.32|2995.32|2983.53|2983.53|2995.32|2995.32|2981.98|2981.98|0
1655715600000|2022-06-20 09:00:00|2983.29|2983.29|2995.07|2995.07|2995.66|2995.66|2979.35|2979.35|0
1655719200000|2022-06-20 10:00:00|2995.29|2995.29|3003.27|3003.27|3009.76|3009.76|2995.29|2995.29|0
1655722800000|2022-06-20 11:00:00|3003.03|3003.03|3007.32|3007.32|3007.98|3007.98|2999.15|2999.15|0
1655726400000|2022-06-20 12:00:00|3007.72|3007.72|3018.61|3018.61|3022.28|3022.28|3005.7|3005.7|0
1655730000000|2022-06-20 13:00:00|3018.24|3018.24|3029.77|3029.77|3031.08|3031.08|3011.46|3011.46|0
1655733600000|2022-06-20 14:00:00|3029.04|3029.04|3027.18|3027.18|3038.44|3038.44|3022.63|3022.63|0
1655737200000|2022-06-20 15:00:00|3026.74|3026.74|3026.05|3026.05|3032.84|3032.84|3025.16|3025.16|0
1655794800000|2022-06-21 07:00:00|3051.19|3051.19|3051.79|3051.79|3054.5|3054.5|3039.99|3039.99|0
1655798400000|2022-06-21 08:00:00|3052|3052|3045.34|3045.34|3052.29|3052.29|3042.51|3042.51|0
1655802000000|2022-06-21 09:00:00|3045.01|3045.01|3039.06|3039.06|3045.86|3045.86|3038.18|3038.18|0
1655805600000|2022-06-21 10:00:00|3038.57|3038.57|3032.38|3032.38|3051.15|3051.15|3031.94|3031.94|0
1655809200000|2022-06-21 11:00:00|3032.93|3032.93|3028.24|3028.24|3037.92|3037.92|3026.17|3026.17|0
1655812800000|2022-06-21 12:00:00|3028.44|3028.44|3028.99|3028.99|3034.85|3034.85|3027.68|3027.68|0
1655816400000|2022-06-21 13:00:00|3028.53|3028.53|3007.02|3007.02|3030.4|3030.4|3006.25|3006.25|0
1655820000000|2022-06-21 14:00:00|3007.38|3007.38|2996.76|2996.76|3009.94|3009.94|2994|2994|0
1655823600000|2022-06-21 15:00:00|2996.96|2996.96|2998.28|2998.28|2999.95|2999.95|2995.87|2995.87|0
1655881200000|2022-06-22 07:00:00|2970.14|2970.14|2993.3|2993.3|2993.67|2993.67|2970.14|2970.14|0
1655884800000|2022-06-22 08:00:00|2992.93|2992.93|2995.01|2995.01|3001.28|3001.28|2986.86|2986.86|0
1655888400000|2022-06-22 09:00:00|2994.8|2994.8|2994.93|2994.93|2997.76|2997.76|2992.03|2992.03|0
1655892000000|2022-06-22 10:00:00|2994.71|2994.71|2995.91|2995.91|3006.48|3006.48|2994.71|2994.71|0
1655895600000|2022-06-22 11:00:00|2996.13|2996.13|2998|2998|2998.1|2998.1|2993.79|2993.79|0
1655899200000|2022-06-22 12:00:00|2998.22|2998.22|2994.82|2994.82|3002.71|3002.71|2992.85|2992.85|0
1655902800000|2022-06-22 13:00:00|2995.19|2995.19|2993.27|2993.27|2995.4|2995.4|2980.49|2980.49|0
1655906400000|2022-06-22 14:00:00|2993.63|2993.63|3010.21|3010.21|3015.04|3015.04|2991.81|2991.81|0
1655910000000|2022-06-22 15:00:00|3009.22|3009.22|3007.76|3007.76|3009.82|3009.82|3002.72|3002.72|0
1655967600000|2022-06-23 07:00:00|2990.68|2990.68|2985.07|2985.07|2991.09|2991.09|2980.35|2980.35|0
1655971200000|2022-06-23 08:00:00|2985.81|2985.81|3009.46|3009.46|3009.46|3009.46|2982.94|2982.94|0
1655974800000|2022-06-23 09:00:00|3009.24|3009.24|3007.13|3007.13|3018.12|3018.12|3002.12|3002.12|0
1655978400000|2022-06-23 10:00:00|3006.76|3006.76|3020.24|3020.24|3025.17|3025.17|3005.26|3005.26|0
1655982000000|2022-06-23 11:00:00|3019.59|3019.59|3017.41|3017.41|3019.99|3019.99|3011.65|3011.65|0
1655985600000|2022-06-23 12:00:00|3017.21|3017.21|3003.89|3003.89|3017.37|3017.37|3003.82|3003.82|0
1655989200000|2022-06-23 13:00:00|3004.11|3004.11|3013.63|3013.63|3014.46|3014.46|3001.95|3001.95|0
1655992800000|2022-06-23 14:00:00|3014.23|3014.23|3012.85|3012.85|3016.48|3016.48|3005.32|3005.32|0
1655996400000|2022-06-23 15:00:00|3013.82|3013.82|3014.4|3014.4|3017.56|3017.56|3011.19|3011.19|0
1656054000000|2022-06-24 07:00:00|3007.39|3007.39|3017.66|3017.66|3018.26|3018.26|3005.84|3005.84|0
1656057600000|2022-06-24 08:00:00|3018.64|3018.64|3034.51|3034.51|3038.15|3038.15|3018.64|3018.64|0
1656061200000|2022-06-24 09:00:00|3033.77|3033.77|3035.48|3035.48|3037.72|3037.72|3028.69|3028.69|0
1656064800000|2022-06-24 10:00:00|3035.72|3035.72|3035.6|3035.6|3039.82|3039.82|3026.16|3026.16|0
1656068400000|2022-06-24 11:00:00|3037.05|3037.05|3043.53|3043.53|3046.48|3046.48|3036.49|3036.49|0
1656072000000|2022-06-24 12:00:00|3043.75|3043.75|3041.77|3041.77|3045.13|3045.13|3039.16|3039.16|0
1656075600000|2022-06-24 13:00:00|3042.21|3042.21|3050.23|3050.23|3051.85|3051.85|3042.21|3042.21|0
1656079200000|2022-06-24 14:00:00|3050.61|3050.61|3057.65|3057.65|3059.63|3059.63|3050.61|3050.61|0
1656082800000|2022-06-24 15:00:00|3057.54|3057.54|3061.53|3061.53|3063.73|3063.73|3057.44|3057.44|0
1656313200000|2022-06-27 07:00:00|3090.13|3090.13|3103.2|3103.2|3104.16|3104.16|3086.36|3086.36|0
1656316800000|2022-06-27 08:00:00|3103.57|3103.57|3080.47|3080.47|3108.05|3108.05|3080.47|3080.47|0
1656320400000|2022-06-27 09:00:00|3080.91|3080.91|3086.68|3086.68|3092.25|3092.25|3078.78|3078.78|0
1656324000000|2022-06-27 10:00:00|3086.47|3086.47|3084.52|3084.52|3087.42|3087.42|3079.46|3079.46|0
1656327600000|2022-06-27 11:00:00|3084.74|3084.74|3080.62|3080.62|3085.92|3085.92|3080.05|3080.05|0
1656331200000|2022-06-27 12:00:00|3079.14|3079.14|3083.66|3083.66|3086.53|3086.53|3077.68|3077.68|0
1656334800000|2022-06-27 13:00:00|3083.23|3083.23|3078.83|3078.83|3088.31|3088.31|3076.65|3076.65|0
1656338400000|2022-06-27 14:00:00|3078.91|3078.91|3093.6|3093.6|3094.58|3094.58|3073.88|3073.88|0
1656342000000|2022-06-27 15:00:00|3093.68|3093.68|3092.15|3092.15|3094.04|3094.04|3084.99|3084.99|0
1656399600000|2022-06-28 07:00:00|3109.44|3109.44|3096.95|3096.95|3109.44|3109.44|3088.63|3088.63|0
1656403200000|2022-06-28 08:00:00|3097.17|3097.17|3093.36|3093.36|3102.07|3102.07|3087.95|3087.95|0
1656406800000|2022-06-28 09:00:00|3093.52|3093.52|3102.69|3102.69|3106.56|3106.56|3093.04|3093.04|0
1656410400000|2022-06-28 10:00:00|3102.45|3102.45|3114.05|3114.05|3114.37|3114.37|3102.45|3102.45|0
1656414000000|2022-06-28 11:00:00|3115.15|3115.15|3108.54|3108.54|3115.15|3115.15|3107.44|3107.44|0
1656417600000|2022-06-28 12:00:00|3108.17|3108.17|3102.89|3102.89|3108.17|3108.17|3102.18|3102.18|0
1656421200000|2022-06-28 13:00:00|3102.67|3102.67|3101.41|3101.41|3107.68|3107.68|3095.69|3095.69|0
1656424800000|2022-06-28 14:00:00|3101.78|3101.78|3098.29|3098.29|3103.66|3103.66|3093.69|3093.69|0
1656428400000|2022-06-28 15:00:00|3098.49|3098.49|3093.59|3093.59|3101.66|3101.66|3093.59|3093.59|0
1656486000000|2022-06-29 07:00:00|3095.2|3095.2|3074.66|3074.66|3095.65|3095.65|3074.28|3074.28|0
1656489600000|2022-06-29 08:00:00|3074.42|3074.42|3080.34|3080.34|3087.39|3087.39|3073.43|3073.43|0
1656493200000|2022-06-29 09:00:00|3080.5|3080.5|3068.21|3068.21|3082.97|3082.97|3067.98|3067.98|0
1656496800000|2022-06-29 10:00:00|3068.43|3068.43|3061.88|3061.88|3075.17|3075.17|3058.68|3058.68|0
1656500400000|2022-06-29 11:00:00|3062.31|3062.31|3069.35|3069.35|3070.69|3070.69|3059.09|3059.09|0
1656504000000|2022-06-29 12:00:00|3068.95|3068.95|3072.27|3072.27|3072.84|3072.84|3063.57|3063.57|0
1656507600000|2022-06-29 13:00:00|3071.9|3071.9|3080.75|3080.75|3084.09|3084.09|3070.26|3070.26|0
1656511200000|2022-06-29 14:00:00|3080.43|3080.43|3088.29|3088.29|3090.26|3090.26|3080.27|3080.27|0
1656514800000|2022-06-29 15:00:00|3088.08|3088.08|3087.43|3087.43|3093.24|3093.24|3084.75|3084.75|0
1656572400000|2022-06-30 07:00:00|3048.67|3048.67|3057.3|3057.3|3068.36|3068.36|3043.31|3043.31|0
1656576000000|2022-06-30 08:00:00|3057.22|3057.22|3064.17|3064.17|3069.17|3069.17|3054.9|3054.9|0
1656579600000|2022-06-30 09:00:00|3063.93|3063.93|3056.2|3056.2|3065.69|3065.69|3054.62|3054.62|0
1656583200000|2022-06-30 10:00:00|3055.98|3055.98|3050.34|3050.34|3059.62|3059.62|3049.63|3049.63|0
1656586800000|2022-06-30 11:00:00|3050.42|3050.42|3065.27|3065.27|3065.88|3065.88|3046.86|3046.86|0
1656590400000|2022-06-30 12:00:00|3065.49|3065.49|3067.23|3067.23|3072.8|3072.8|3065.16|3065.16|0
1656594000000|2022-06-30 13:00:00|3066.86|3066.86|3066.81|3066.81|3068.4|3068.4|3058.02|3058.02|0
1656597600000|2022-06-30 14:00:00|3066.59|3066.59|3074.85|3074.85|3075.93|3075.93|3061.75|3061.75|0
1656601200000|2022-06-30 15:00:00|3074.48|3074.48|3086.53|3086.53|3090.52|3090.52|3074.37|3074.37|0
1656658800000|2022-07-01 07:00:00|3069.57|3069.57|3074.34|3074.34|3075.17|3075.17|3065.41|3065.41|0
1656662400000|2022-07-01 08:00:00|3074.42|3074.42|3085.8|3085.8|3087.29|3087.29|3065|3065|0
1656666000000|2022-07-01 09:00:00|3085.72|3085.72|3084.5|3084.5|3087.25|3087.25|3082.49|3082.49|0
1656669600000|2022-07-01 10:00:00|3084.72|3084.72|3065.36|3065.36|3084.92|3084.92|3065.36|3065.36|0
1656673200000|2022-07-01 11:00:00|3064.25|3064.25|3040.75|3040.75|3065.19|3065.19|3040.34|3040.34|0
1656676800000|2022-07-01 12:00:00|3040.36|3040.36|3063.39|3063.39|3065.5|3065.5|3039.07|3039.07|0
1656680400000|2022-07-01 13:00:00|3063.47|3063.47|3088.88|3088.88|3089.03|3089.03|3060.81|3060.81|0
1656684000000|2022-07-01 14:00:00|3090.19|3090.19|3061.9|3061.9|3090.85|3090.85|3057.27|3057.27|0
1656687600000|2022-07-01 15:00:00|3061.68|3061.68|3054.26|3054.26|3065.2|3065.2|3053.3|3053.3|0
1656486000000|2022-06-29 07:00:00|3095.2|3095.2|3074.66|3074.66|3095.65|3095.65|3074.28|3074.28|0
1656489600000|2022-06-29 08:00:00|3074.42|3074.42|3080.34|3080.34|3087.39|3087.39|3073.43|3073.43|0
1656493200000|2022-06-29 09:00:00|3080.5|3080.5|3068.21|3068.21|3082.97|3082.97|3067.98|3067.98|0
1656496800000|2022-06-29 10:00:00|3068.43|3068.43|3061.88|3061.88|3075.17|3075.17|3058.68|3058.68|0
1656500400000|2022-06-29 11:00:00|3062.31|3062.31|3069.35|3069.35|3070.69|3070.69|3059.09|3059.09|0
1656504000000|2022-06-29 12:00:00|3068.95|3068.95|3072.27|3072.27|3072.84|3072.84|3063.57|3063.57|0
1656507600000|2022-06-29 13:00:00|3071.9|3071.9|3080.75|3080.75|3084.09|3084.09|3070.26|3070.26|0
1656511200000|2022-06-29 14:00:00|3080.43|3080.43|3088.29|3088.29|3090.26|3090.26|3080.27|3080.27|0
1656514800000|2022-06-29 15:00:00|3088.08|3088.08|3087.43|3087.43|3093.24|3093.24|3084.75|3084.75|0
1656572400000|2022-06-30 07:00:00|3048.67|3048.67|3057.3|3057.3|3068.36|3068.36|3043.31|3043.31|0
1656576000000|2022-06-30 08:00:00|3057.22|3057.22|3064.17|3064.17|3069.17|3069.17|3054.9|3054.9|0
1656579600000|2022-06-30 09:00:00|3063.93|3063.93|3056.2|3056.2|3065.69|3065.69|3054.62|3054.62|0
1656583200000|2022-06-30 10:00:00|3055.98|3055.98|3050.34|3050.34|3059.62|3059.62|3049.63|3049.63|0
1656586800000|2022-06-30 11:00:00|3050.42|3050.42|3065.27|3065.27|3065.88|3065.88|3046.86|3046.86|0
1656590400000|2022-06-30 12:00:00|3065.49|3065.49|3067.23|3067.23|3072.8|3072.8|3065.16|3065.16|0
1656594000000|2022-06-30 13:00:00|3066.86|3066.86|3066.81|3066.81|3068.4|3068.4|3058.02|3058.02|0
1656597600000|2022-06-30 14:00:00|3066.59|3066.59|3074.85|3074.85|3075.93|3075.93|3061.75|3061.75|0
1656601200000|2022-06-30 15:00:00|3074.48|3074.48|3086.53|3086.53|3090.52|3090.52|3074.37|3074.37|0
1656658800000|2022-07-01 07:00:00|3069.57|3069.57|3074.34|3074.34|3075.17|3075.17|3065.41|3065.41|0
1656662400000|2022-07-01 08:00:00|3074.42|3074.42|3085.8|3085.8|3087.29|3087.29|3065|3065|0
1656666000000|2022-07-01 09:00:00|3085.72|3085.72|3084.5|3084.5|3087.25|3087.25|3082.49|3082.49|0
1656669600000|2022-07-01 10:00:00|3084.72|3084.72|3065.36|3065.36|3084.92|3084.92|3065.36|3065.36|0
1656673200000|2022-07-01 11:00:00|3064.25|3064.25|3040.75|3040.75|3065.19|3065.19|3040.34|3040.34|0
1656676800000|2022-07-01 12:00:00|3040.36|3040.36|3063.39|3063.39|3065.5|3065.5|3039.07|3039.07|0
1656680400000|2022-07-01 13:00:00|3063.47|3063.47|3088.88|3088.88|3089.03|3089.03|3060.81|3060.81|0
1656684000000|2022-07-01 14:00:00|3090.19|3090.19|3061.9|3061.9|3090.85|3090.85|3057.27|3057.27|0
1656687600000|2022-07-01 15:00:00|3061.68|3061.68|3054.26|3054.26|3065.2|3065.2|3053.3|3053.3|0
1656918000000|2022-07-04 07:00:00|3068.8|3068.8|3068.35|3068.35|3077.09|3077.09|3064.79|3064.79|0
1656921600000|2022-07-04 08:00:00|3068.55|3068.55|3069.72|3069.72|3070.65|3070.65|3063.07|3063.07|0
1656925200000|2022-07-04 09:00:00|3069.88|3069.88|3078.91|3078.91|3083.04|3083.04|3069.88|3069.88|0
1656928800000|2022-07-04 10:00:00|3079.28|3079.28|3083.5|3083.5|3083.83|3083.83|3074.63|3074.63|0
1656932400000|2022-07-04 11:00:00|3083.89|3083.89|3085.02|3085.02|3085.83|3085.83|3078.43|3078.43|0
1656936000000|2022-07-04 12:00:00|3084.61|3084.61|3078.91|3078.91|3084.61|3084.61|3078.59|3078.59|0
1656939600000|2022-07-04 13:00:00|3078.71|3078.71|3069.28|3069.28|3078.71|3078.71|3063.65|3063.65|0
1656943200000|2022-07-04 14:00:00|3069.09|3069.09|3066|3066|3071.02|3071.02|3060.16|3060.16|0
1656946800000|2022-07-04 15:00:00|3066.22|3066.22|3060.68|3060.68|3066.73|3066.73|3060.42|3060.42|0
1657004400000|2022-07-05 07:00:00|3066.33|3066.33|3051.22|3051.22|3073.1|3073.1|3050.83|3050.83|0
1657008000000|2022-07-05 08:00:00|3050.43|3050.43|3018.66|3018.66|3050.43|3050.43|3013.65|3013.65|0
1657011600000|2022-07-05 09:00:00|3019.76|3019.76|3031.76|3031.76|3032.2|3032.2|3015.68|3015.68|0
1657015200000|2022-07-05 10:00:00|3031.39|3031.39|3025.62|3025.62|3031.39|3031.39|3021.84|3021.84|0
1657018800000|2022-07-05 11:00:00|3026.05|3026.05|3021.28|3021.28|3031.03|3031.03|3020.83|3020.83|0
1657022400000|2022-07-05 12:00:00|3020.91|3020.91|3005.1|3005.1|3020.91|3020.91|3001.25|3001.25|0
1657026000000|2022-07-05 13:00:00|3004.86|3004.86|3008.76|3008.76|3011.78|3011.78|3002.56|3002.56|0
1657029600000|2022-07-05 14:00:00|3008.54|3008.54|3003.71|3003.71|3017.76|3017.76|3002.53|3002.53|0
1657033200000|2022-07-05 15:00:00|3003.49|3003.49|3000.98|3000.98|3003.49|3003.49|2997.74|2997.74|0
1657090800000|2022-07-06 07:00:00|3040.3|3040.3|3039.74|3039.74|3049.72|3049.72|3038.58|3038.58|0
1657094400000|2022-07-06 08:00:00|3040.11|3040.11|3025.41|3025.41|3041.58|3041.58|3023.36|3023.36|0
1657098000000|2022-07-06 09:00:00|3024.82|3024.82|3033.13|3033.13|3034.35|3034.35|3017.23|3017.23|0
1657101600000|2022-07-06 10:00:00|3032.91|3032.91|3025.65|3025.65|3036.69|3036.69|3025.43|3025.43|0
1657105200000|2022-07-06 11:00:00|3025.29|3025.29|3029.34|3029.34|3030.72|3030.72|3023.32|3023.32|0
1657108800000|2022-07-06 12:00:00|3029.54|3029.54|3014.87|3014.87|3030.34|3030.34|3014.87|3014.87|0
1657112400000|2022-07-06 13:00:00|3014.67|3014.67|3027.6|3027.6|3030.65|3030.65|3014.67|3014.67|0
1657116000000|2022-07-06 14:00:00|3027.49|3027.49|3036.61|3036.61|3039.59|3039.59|3025.76|3025.76|0
1657119600000|2022-07-06 15:00:00|3036.97|3036.97|3029.45|3029.45|3039.23|3039.23|3029.18|3029.18|0
1657177200000|2022-07-07 07:00:00|3041.45|3041.45|3053.52|3053.52|3053.52|3053.52|3040.21|3040.21|0
1657180800000|2022-07-07 08:00:00|3053.89|3053.89|3060.25|3060.25|3070.17|3070.17|3051.88|3051.88|0
1657184400000|2022-07-07 09:00:00|3059.6|3059.6|3058.16|3058.16|3059.97|3059.97|3055.54|3055.54|0
1657188000000|2022-07-07 10:00:00|3058.05|3058.05|3063.57|3063.57|3067.88|3067.88|3055.18|3055.18|0
1657191600000|2022-07-07 11:00:00|3063.41|3063.41|3069.85|3069.85|3070.04|3070.04|3060.8|3060.8|0
1657195200000|2022-07-07 12:00:00|3070.63|3070.63|3071.9|3071.9|3072.38|3072.38|3066.36|3066.36|0
1657198800000|2022-07-07 13:00:00|3071.71|3071.71|3072.39|3072.39|3077.91|3077.91|3067.76|3067.76|0
1657202400000|2022-07-07 14:00:00|3072.02|3072.02|3069.24|3069.24|3073.77|3073.77|3063.32|3063.32|0
1657206000000|2022-07-07 15:00:00|3069.61|3069.61|3072.1|3072.1|3074.06|3074.06|3069.26|3069.26|0
1657263600000|2022-07-08 07:00:00|3079.25|3079.25|3084.99|3084.99|3089.65|3089.65|3078.15|3078.15|0
1657267200000|2022-07-08 08:00:00|3084.75|3084.75|3086.17|3086.17|3090.17|3090.17|3076.12|3076.12|0
1657270800000|2022-07-08 09:00:00|3085.77|3085.77|3093.25|3093.25|3093.71|3093.71|3077.83|3077.83|0
1657274400000|2022-07-08 10:00:00|3093.04|3093.04|3079.11|3079.11|3094|3094|3075.36|3075.36|0
1657278000000|2022-07-08 11:00:00|3079.33|3079.33|3088.1|3088.1|3088.1|3088.1|3079.33|3079.33|0
1657281600000|2022-07-08 12:00:00|3087.94|3087.94|3093.31|3093.31|3094.44|3094.44|3087|3087|0
1657285200000|2022-07-08 13:00:00|3093.42|3093.42|3100.52|3100.52|3108.37|3108.37|3092.75|3092.75|0
1657288800000|2022-07-08 14:00:00|3100.3|3100.3|3113.95|3113.95|3115.29|3115.29|3099.52|3099.52|0
1657292400000|2022-07-08 15:00:00|3113.87|3113.87|3111.42|3111.42|3113.87|3113.87|3106.09|3106.09|0
1657522800000|2022-07-11 07:00:00|3085.04|3085.04|3085.67|3085.67|3097.74|3097.74|3084.82|3084.82|0
1657526400000|2022-07-11 08:00:00|3085.46|3085.46|3082.03|3082.03|3092.48|3092.48|3079.48|3079.48|0
1657530000000|2022-07-11 09:00:00|3082.47|3082.47|3086.05|3086.05|3089.43|3089.43|3082.3|3082.3|0
1657533600000|2022-07-11 10:00:00|3085.68|3085.68|3090.75|3090.75|3091.22|3091.22|3085.68|3085.68|0
1657537200000|2022-07-11 11:00:00|3090.43|3090.43|3086.23|3086.23|3092.85|3092.85|3086.23|3086.23|0
1657540800000|2022-07-11 12:00:00|3086.66|3086.66|3088.79|3088.79|3093.33|3093.33|3085.45|3085.45|0
1657544400000|2022-07-11 13:00:00|3088.57|3088.57|3092.22|3092.22|3093.92|3093.92|3083.78|3083.78|0
1657548000000|2022-07-11 14:00:00|3092.45|3092.45|3085.62|3085.62|3092.45|3092.45|3083.86|3083.86|0
1657551600000|2022-07-11 15:00:00|3085.99|3085.99|3080.28|3080.28|3086.36|3086.36|3080.02|3080.02|0
1657609200000|2022-07-12 07:00:00|3084.58|3084.58|3091.27|3091.27|3092.85|3092.85|3084.58|3084.58|0
1657612800000|2022-07-12 08:00:00|3092.67|3092.67|3099.05|3099.05|3099.05|3099.05|3092.22|3092.22|0
1657616400000|2022-07-12 09:00:00|3099.27|3099.27|3098.39|3098.39|3101.48|3101.48|3095.85|3095.85|0
1657620000000|2022-07-12 10:00:00|3097.9|3097.9|3091.34|3091.34|3103.73|3103.73|3090.32|3090.32|0
1657623600000|2022-07-12 11:00:00|3091.67|3091.67|3097.28|3097.28|3101.06|3101.06|3091.67|3091.67|0
1657627200000|2022-07-12 12:00:00|3098.05|3098.05|3091|3091|3098.25|3098.25|3091|3091|0
1657630800000|2022-07-12 13:00:00|3089.52|3089.52|3099.19|3099.19|3101.09|3101.09|3086.75|3086.75|0
1657634400000|2022-07-12 14:00:00|3099.56|3099.56|3105.2|3105.2|3105.68|3105.68|3098.92|3098.92|0
1657638000000|2022-07-12 15:00:00|3105.57|3105.57|3105.24|3105.24|3109.15|3109.15|3102.23|3102.23|0
1657695600000|2022-07-13 07:00:00|3082.42|3082.42|3062.3|3062.3|3083.41|3083.41|3054.85|3054.85|0
1657699200000|2022-07-13 08:00:00|3061.56|3061.56|3053.74|3053.74|3062.67|3062.67|3045.74|3045.74|0
1657702800000|2022-07-13 09:00:00|3053.96|3053.96|3062.28|3062.28|3063.33|3063.33|3053|3053|0
1657706400000|2022-07-13 10:00:00|3062.65|3062.65|3059.81|3059.81|3063.23|3063.23|3058|3058|0
1657710000000|2022-07-13 11:00:00|3059.44|3059.44|3057.58|3057.58|3061.01|3061.01|3048.59|3048.59|0
1657713600000|2022-07-13 12:00:00|3056.84|3056.84|3055.07|3055.07|3062.62|3062.62|3037.12|3037.12|0
1657717200000|2022-07-13 13:00:00|3055.44|3055.44|3062.34|3062.34|3067.83|3067.83|3054.17|3054.17|0
1657720800000|2022-07-13 14:00:00|3062.12|3062.12|3063.39|3063.39|3064.14|3064.14|3048.82|3048.82|0
1657724400000|2022-07-13 15:00:00|3063.61|3063.61|3069.85|3069.85|3069.85|3069.85|3060.26|3060.26|0
1657782000000|2022-07-14 07:00:00|3007.67|3007.67|2954.98|2954.98|3012.12|3012.12|2929.99|2929.99|0
1657785600000|2022-07-14 08:00:00|2954.55|2954.55|2940.3|2940.3|2974.9|2974.9|2928.67|2928.67|0
1657789200000|2022-07-14 09:00:00|2940.67|2940.67|2896.26|2896.26|2940.67|2940.67|2883.81|2883.81|0
1657792800000|2022-07-14 10:00:00|2895.82|2895.82|2869.32|2869.32|2898.61|2898.61|2867.99|2867.99|0
1657796400000|2022-07-14 11:00:00|2868.88|2868.88|2854.28|2854.28|2875.72|2875.72|2852.95|2852.95|0
1657800000000|2022-07-14 12:00:00|2854.06|2854.06|2854.42|2854.42|2859.8|2859.8|2838.33|2838.33|0
1657803600000|2022-07-14 13:00:00|2853.99|2853.99|2807.64|2807.64|2857.56|2857.56|2805.22|2805.22|0
1657807200000|2022-07-14 14:00:00|2807.45|2807.45|2788.38|2788.38|2807.45|2807.45|2778.81|2778.81|0
1657810800000|2022-07-14 15:00:00|2788.56|2788.56|2805.53|2805.53|2810.54|2810.54|2788.56|2788.56|0
1657868400000|2022-07-15 07:00:00|2793.88|2793.88|2815.06|2815.06|2819.37|2819.37|2790.38|2790.38|0
1657872000000|2022-07-15 08:00:00|2815.62|2815.62|2842.23|2842.23|2842.7|2842.7|2815.44|2815.44|0
1657875600000|2022-07-15 09:00:00|2842.43|2842.43|2809.12|2809.12|2848.66|2848.66|2807.74|2807.74|0
1657879200000|2022-07-15 10:00:00|2808.75|2808.75|2810.12|2810.12|2812.08|2812.08|2795.2|2795.2|0
1657882800000|2022-07-15 11:00:00|2810.68|2810.68|2806.99|2806.99|2814.86|2814.86|2806.99|2806.99|0
1657886400000|2022-07-15 12:00:00|2807.19|2807.19|2801.98|2801.98|2807.19|2807.19|2797.62|2797.62|0
1657890000000|2022-07-15 13:00:00|2801.9|2801.9|2812.93|2812.93|2814.52|2814.52|2801.16|2801.16|0
1657893600000|2022-07-15 14:00:00|2813.13|2813.13|2813.57|2813.57|2820.38|2820.38|2812.93|2812.93|0
1657897200000|2022-07-15 15:00:00|2813.46|2813.46|2817.24|2817.24|2817.24|2817.24|2804.36|2804.36|0
1658127600000|2022-07-18 07:00:00|2700.7|2700.7|2688.42|2688.42|2710.47|2710.47|2670.9|2670.9|0
1658131200000|2022-07-18 08:00:00|2688.58|2688.58|2701.87|2701.87|2713.91|2713.91|2681.23|2681.23|0
1658134800000|2022-07-18 09:00:00|2701.69|2701.69|2714.76|2714.76|2719.17|2719.17|2700.71|2700.71|0
1658138400000|2022-07-18 10:00:00|2714.39|2714.39|2714.39|2714.39|2720.52|2720.52|2706.09|2706.09|0
1658142000000|2022-07-18 11:00:00|2714.76|2714.76|2701.11|2701.11|2714.76|2714.76|2697.29|2697.29|0
1658145600000|2022-07-18 12:00:00|2700.95|2700.95|2705.98|2705.98|2711.77|2711.77|2697.47|2697.47|0
1658149200000|2022-07-18 13:00:00|2706.09|2706.09|2688.34|2688.34|2706.83|2706.83|2687.82|2687.82|0
1658152800000|2022-07-18 14:00:00|2688.45|2688.45|2717.51|2717.51|2721.19|2721.19|2687.55|2687.55|0
1658156400000|2022-07-18 15:00:00|2717.32|2717.32|2709.25|2709.25|2719.51|2719.51|2704.7|2704.7|0
1658214000000|2022-07-19 07:00:00|2700.79|2700.79|2705.53|2705.53|2705.72|2705.72|2690.43|2690.43|0
1658217600000|2022-07-19 08:00:00|2705.64|2705.64|2712.9|2712.9|2724.41|2724.41|2705.44|2705.44|0
1658221200000|2022-07-19 09:00:00|2713.01|2713.01|2718.36|2718.36|2719.29|2719.29|2711.27|2711.27|0
1658224800000|2022-07-19 10:00:00|2718.25|2718.25|2730.25|2730.25|2731.18|2731.18|2716.87|2716.87|0
1658228400000|2022-07-19 11:00:00|2730.07|2730.07|2733.38|2733.38|2733.74|2733.74|2725.7|2725.7|0
1658232000000|2022-07-19 12:00:00|2733.77|2733.77|2733.91|2733.91|2741.07|2741.07|2732.72|2732.72|0
1658235600000|2022-07-19 13:00:00|2733.72|2733.72|2742.48|2742.48|2744.86|2744.86|2728.98|2728.98|0
1658239200000|2022-07-19 14:00:00|2742.59|2742.59|2745.38|2745.38|2755.33|2755.33|2741.18|2741.18|0
1658242800000|2022-07-19 15:00:00|2745.56|2745.56|2739.01|2739.01|2748.8|2748.8|2737.35|2737.35|0
1658300400000|2022-07-20 07:00:00|2750.23|2750.23|2753.2|2753.2|2754.64|2754.64|2746.98|2746.98|0
1658304000000|2022-07-20 08:00:00|2752.76|2752.76|2740.35|2740.35|2763.31|2763.31|2737.95|2737.95|0
1658307600000|2022-07-20 09:00:00|2740.15|2740.15|2756.84|2756.84|2764.87|2764.87|2740.15|2740.15|0
1658311200000|2022-07-20 10:00:00|2756.63|2756.63|2745.68|2745.68|2761.8|2761.8|2741.41|2741.41|0
1658314800000|2022-07-20 11:00:00|2746.6|2746.6|2731.89|2731.89|2746.93|2746.93|2729.83|2729.83|0
1658318400000|2022-07-20 12:00:00|2732.08|2732.08|2727.67|2727.67|2743.87|2743.87|2727.67|2727.67|0
1658322000000|2022-07-20 13:00:00|2727.51|2727.51|2736|2736|2737.82|2737.82|2726.71|2726.71|0
1658325600000|2022-07-20 14:00:00|2736.37|2736.37|2729.31|2729.31|2745.51|2745.51|2727.16|2727.16|0
1658329200000|2022-07-20 15:00:00|2729.2|2729.2|2727.19|2727.19|2732.69|2732.69|2727.04|2727.04|0
1658386800000|2022-07-21 07:00:00|2741.11|2741.11|2727.23|2727.23|2742.29|2742.29|2725.35|2725.35|0
1658390400000|2022-07-21 08:00:00|2727.12|2727.12|2726.62|2726.62|2735.57|2735.57|2713.91|2713.91|0
1658394000000|2022-07-21 09:00:00|2726.73|2726.73|2732.93|2732.93|2745.33|2745.33|2725.99|2725.99|0
1658397600000|2022-07-21 10:00:00|2733.3|2733.3|2736.18|2736.18|2743.97|2743.97|2732.76|2732.76|0
1658401200000|2022-07-21 11:00:00|2735.78|2735.78|2716.99|2716.99|2736.44|2736.44|2716.43|2716.43|0
1658404800000|2022-07-21 12:00:00|2717.36|2717.36|2735.92|2735.92|2739.51|2739.51|2711.44|2711.44|0
1658408400000|2022-07-21 13:00:00|2735.72|2735.72|2727|2727|2735.94|2735.94|2708.68|2708.68|0
1658412000000|2022-07-21 14:00:00|2726.84|2726.84|2728.49|2728.49|2730.66|2730.66|2709.52|2709.52|0
1658415600000|2022-07-21 15:00:00|2728.68|2728.68|2721.87|2721.87|2728.68|2728.68|2721.35|2721.35|0
1658473200000|2022-07-22 07:00:00|2805.83|2805.83|2784.4|2784.4|2813.44|2813.44|2778.92|2778.92|0
1658476800000|2022-07-22 08:00:00|2785.39|2785.39|2786.69|2786.69|2797.02|2797.02|2771.01|2771.01|0
1658480400000|2022-07-22 09:00:00|2787.18|2787.18|2787.57|2787.57|2799.86|2799.86|2783.13|2783.13|0
1658484000000|2022-07-22 10:00:00|2788.02|2788.02|2793.87|2793.87|2794.97|2794.97|2785.26|2785.26|0
1658487600000|2022-07-22 11:00:00|2793.55|2793.55|2773.54|2773.54|2794.47|2794.47|2763.91|2763.91|0
1658491200000|2022-07-22 12:00:00|2772.55|2772.55|2773.5|2773.5|2778.55|2778.55|2771.96|2771.96|0
1658494800000|2022-07-22 13:00:00|2772.52|2772.52|2778.02|2778.02|2790.53|2790.53|2772.21|2772.21|0
1658498400000|2022-07-22 14:00:00|2778.26|2778.26|2784.77|2784.77|2791.6|2791.6|2774.62|2774.62|0
1658502000000|2022-07-22 15:00:00|2784.21|2784.21|2783.02|2783.02|2788.87|2788.87|2780.55|2780.55|0
1658732400000|2022-07-25 07:00:00|2796.74|2796.74|2783.91|2783.91|2799.87|2799.87|2770.56|2770.56|0
1658736000000|2022-07-25 08:00:00|2782.43|2782.43|2787.04|2787.04|2792.95|2792.95|2781.34|2781.34|0
1658739600000|2022-07-25 09:00:00|2786.85|2786.85|2795.96|2795.96|2808.11|2808.11|2786.85|2786.85|0
1658743200000|2022-07-25 10:00:00|2795.77|2795.77|2798.9|2798.9|2798.9|2798.9|2790.39|2790.39|0
1658746800000|2022-07-25 11:00:00|2799.12|2799.12|2802.57|2802.57|2803.99|2803.99|2793.92|2793.92|0
1658750400000|2022-07-25 12:00:00|2802.08|2802.08|2801.04|2801.04|2802.08|2802.08|2796.23|2796.23|0
1658754000000|2022-07-25 13:00:00|2801.23|2801.23|2801.79|2801.79|2802.32|2802.32|2794.64|2794.64|0
1658757600000|2022-07-25 14:00:00|2801.97|2801.97|2810.66|2810.66|2816.96|2816.96|2801.29|2801.29|0
1658761200000|2022-07-25 15:00:00|2810.47|2810.47|2802.53|2802.53|2811.85|2811.85|2802.53|2802.53|0
1658818800000|2022-07-26 07:00:00|2804.43|2804.43|2799.26|2799.26|2810.25|2810.25|2796.45|2796.45|0
1658822400000|2022-07-26 08:00:00|2799.63|2799.63|2812.47|2812.47|2814.07|2814.07|2792.7|2792.7|0
1658826000000|2022-07-26 09:00:00|2812.79|2812.79|2816.69|2816.69|2819.3|2819.3|2811.69|2811.69|0
1658829600000|2022-07-26 10:00:00|2816.19|2816.19|2816.03|2816.03|2817.12|2817.12|2808.5|2808.5|0
1658833200000|2022-07-26 11:00:00|2815.84|2815.84|2817.55|2817.55|2822.26|2822.26|2815.29|2815.29|0
1658836800000|2022-07-26 12:00:00|2816.89|2816.89|2821.36|2821.36|2821.36|2821.36|2815.21|2815.21|0
1658840400000|2022-07-26 13:00:00|2821.44|2821.44|2821.34|2821.34|2822.44|2822.44|2812.41|2812.41|0
1658844000000|2022-07-26 14:00:00|2821.8|2821.8|2819.52|2819.52|2826.89|2826.89|2817.42|2817.42|0
1658847600000|2022-07-26 15:00:00|2819.71|2819.71|2820.6|2820.6|2820.6|2820.6|2815.9|2815.9|0
1658905200000|2022-07-27 07:00:00|2841.46|2841.46|2849.55|2849.55|2849.88|2849.88|2827.88|2827.88|0
1658908800000|2022-07-27 08:00:00|2849.11|2849.11|2847.38|2847.38|2850.45|2850.45|2839.17|2839.17|0
1658912400000|2022-07-27 09:00:00|2847.3|2847.3|2847.88|2847.88|2848.83|2848.83|2837.91|2837.91|0
1658916000000|2022-07-27 10:00:00|2847.55|2847.55|2856.19|2856.19|2856.63|2856.63|2841.4|2841.4|0
1658919600000|2022-07-27 11:00:00|2856.11|2856.11|2846.79|2846.79|2856.42|2856.42|2845.54|2845.54|0
1658923200000|2022-07-27 12:00:00|2846.05|2846.05|2857.31|2857.31|2858.44|2858.44|2846.05|2846.05|0
1658926800000|2022-07-27 13:00:00|2857.68|2857.68|2847.42|2847.42|2859.84|2859.84|2844.85|2844.85|0
1658930400000|2022-07-27 14:00:00|2847.09|2847.09|2833.4|2833.4|2847.09|2847.09|2830.83|2830.83|0
1658934000000|2022-07-27 15:00:00|2833.22|2833.22|2839.18|2839.18|2839.18|2839.18|2831.92|2831.92|0
1658991600000|2022-07-28 07:00:00|2842.47|2842.47|2833.3|2833.3|2854.26|2854.26|2833.3|2833.3|0
1658995200000|2022-07-28 08:00:00|2833.12|2833.12|2843.67|2843.67|2844.47|2844.47|2830.82|2830.82|0
1658998800000|2022-07-28 09:00:00|2844.16|2844.16|2841.44|2841.44|2845.43|2845.43|2841|2841|0
1659002400000|2022-07-28 10:00:00|2841.25|2841.25|2849.34|2849.34|2849.57|2849.57|2841.25|2841.25|0
1659006000000|2022-07-28 11:00:00|2849.71|2849.71|2849.91|2849.91|2858.01|2858.01|2849.21|2849.21|0
1659009600000|2022-07-28 12:00:00|2850.09|2850.09|2853.2|2853.2|2859.42|2859.42|2850.09|2850.09|0
1659013200000|2022-07-28 13:00:00|2852.83|2852.83|2856.15|2856.15|2860.03|2860.03|2852.47|2852.47|0
1659016800000|2022-07-28 14:00:00|2856.37|2856.37|2854.85|2854.85|2859.87|2859.87|2846.38|2846.38|0
1659020400000|2022-07-28 15:00:00|2855.07|2855.07|2867.84|2867.84|2868.63|2868.63|2852.27|2852.27|0
1659078000000|2022-07-29 07:00:00|2881.13|2881.13|2879.48|2879.48|2887.2|2887.2|2872.59|2872.59|0
1659081600000|2022-07-29 08:00:00|2879.67|2879.67|2874.7|2874.7|2881.98|2881.98|2871.13|2871.13|0
1659085200000|2022-07-29 09:00:00|2874.86|2874.86|2872.03|2872.03|2883.7|2883.7|2872.03|2872.03|0
1659088800000|2022-07-29 10:00:00|2871.53|2871.53|2887.77|2887.77|2888.39|2888.39|2869.49|2869.49|0
1659092400000|2022-07-29 11:00:00|2887.44|2887.44|2891.11|2891.11|2891.82|2891.82|2883.78|2883.78|0
1659096000000|2022-07-29 12:00:00|2891.33|2891.33|2896.36|2896.36|2897.95|2897.95|2889.89|2889.89|0
1659099600000|2022-07-29 13:00:00|2896.55|2896.55|2901.16|2901.16|2902.81|2902.81|2888.86|2888.86|0
1659103200000|2022-07-29 14:00:00|2900.97|2900.97|2912.06|2912.06|2917.97|2917.97|2900.13|2900.13|0
1659106800000|2022-07-29 15:00:00|2912.17|2912.17|2897.57|2897.57|2912.17|2912.17|2897.22|2897.22|0
1659337200000|2022-08-01 07:00:00|2916.8|2916.8|2913.51|2913.51|2916.8|2916.8|2906.39|2906.39|0
1659340800000|2022-08-01 08:00:00|2914.17|2914.17|2912.88|2912.88|2917.24|2917.24|2910.72|2910.72|0
1659344400000|2022-08-01 09:00:00|2912.8|2912.8|2897.81|2897.81|2913.01|2913.01|2894.31|2894.31|0
1659348000000|2022-08-01 10:00:00|2897.7|2897.7|2896.05|2896.05|2903.54|2903.54|2888.94|2888.94|0
1659351600000|2022-08-01 11:00:00|2895.86|2895.86|2890.28|2890.28|2895.86|2895.86|2889.51|2889.51|0
1659355200000|2022-08-01 12:00:00|2890.17|2890.17|2887.67|2887.67|2890.17|2890.17|2885.16|2885.16|0
1659358800000|2022-08-01 13:00:00|2887.31|2887.31|2894.16|2894.16|2895.1|2895.1|2879.78|2879.78|0
1659362400000|2022-08-01 14:00:00|2894.05|2894.05|2893.41|2893.41|2896.29|2896.29|2884.47|2884.47|0
1659366000000|2022-08-01 15:00:00|2893.59|2893.59|2885.75|2885.75|2893.59|2893.59|2884.41|2884.41|0
1659423600000|2022-08-02 07:00:00|2866.81|2866.81|2869.78|2869.78|2875.98|2875.98|2858.23|2858.23|0
1659427200000|2022-08-02 08:00:00|2869.67|2869.67|2879.72|2879.72|2880.15|2880.15|2866.7|2866.7|0
1659430800000|2022-08-02 09:00:00|2879.83|2879.83|2872.65|2872.65|2881.49|2881.49|2867.86|2867.86|0
1659434400000|2022-08-02 10:00:00|2873.39|2873.39|2876.24|2876.24|2878.03|2878.03|2870.22|2870.22|0
1659438000000|2022-08-02 11:00:00|2876.45|2876.45|2877.68|2877.68|2877.93|2877.93|2872.08|2872.08|0
1659441600000|2022-08-02 12:00:00|2877.02|2877.02|2881.99|2881.99|2885.33|2885.33|2876.32|2876.32|0
1659445200000|2022-08-02 13:00:00|2881.77|2881.77|2887.39|2887.39|2888.46|2888.46|2881.77|2881.77|0
1659448800000|2022-08-02 14:00:00|2887.2|2887.2|2874.52|2874.52|2887.2|2887.2|2874.52|2874.52|0
1659452400000|2022-08-02 15:00:00|2874.41|2874.41|2877.15|2877.15|2878.64|2878.64|2867.18|2867.18|0
1659510000000|2022-08-03 07:00:00|2832.17|2832.17|2847.02|2847.02|2849.21|2849.21|2829.13|2829.13|0
1659513600000|2022-08-03 08:00:00|2846.69|2846.69|2859.96|2859.96|2861.61|2861.61|2833.71|2833.71|0
1659517200000|2022-08-03 09:00:00|2859.3|2859.3|2864.32|2864.32|2873.65|2873.65|2858.62|2858.62|0
1659520800000|2022-08-03 10:00:00|2864.13|2864.13|2861.09|2861.09|2870.4|2870.4|2853.35|2853.35|0
1659524400000|2022-08-03 11:00:00|2860.98|2860.98|2871.88|2871.88|2877.62|2877.62|2860.91|2860.91|0
1659528000000|2022-08-03 12:00:00|2871.22|2871.22|2864.2|2864.2|2874.48|2874.48|2863.97|2863.97|0
1659531600000|2022-08-03 13:00:00|2863.98|2863.98|2864.91|2864.91|2866.06|2866.06|2857.74|2857.74|0
1659535200000|2022-08-03 14:00:00|2864.73|2864.73|2873.87|2873.87|2883.7|2883.7|2863.81|2863.81|0
1659538800000|2022-08-03 15:00:00|2873.79|2873.79|2876.55|2876.55|2879.11|2879.11|2870.87|2870.87|0
1659596400000|2022-08-04 07:00:00|2902.23|2902.23|2927.79|2927.79|2928.12|2928.12|2902.23|2902.23|0
1659600000000|2022-08-04 08:00:00|2928.12|2928.12|2927.89|2927.89|2936.26|2936.26|2926|2926|0
1659603600000|2022-08-04 09:00:00|2927.53|2927.53|2931.23|2931.23|2934.35|2934.35|2919.22|2919.22|0
1659607200000|2022-08-04 10:00:00|2931.01|2931.01|2941.61|2941.61|2942.68|2942.68|2929.81|2929.81|0
1659610800000|2022-08-04 11:00:00|2941.98|2941.98|2937.4|2937.4|2941.98|2941.98|2930|2930|0
1659614400000|2022-08-04 12:00:00|2936.48|2936.48|2937.59|2937.59|2941.18|2941.18|2933.43|2933.43|0
1659618000000|2022-08-04 13:00:00|2938.08|2938.08|2927.94|2927.94|2939.21|2939.21|2920.75|2920.75|0
1659621600000|2022-08-04 14:00:00|2927.2|2927.2|2923.72|2923.72|2929.33|2929.33|2909.38|2909.38|0
1659625200000|2022-08-04 15:00:00|2923.94|2923.94|2924.55|2924.55|2927.39|2927.39|2920.63|2920.63|0
1659682800000|2022-08-05 07:00:00|2920.2|2920.2|2918.03|2918.03|2923.16|2923.16|2910.59|2910.59|0
1659686400000|2022-08-05 08:00:00|2918.25|2918.25|2922.07|2922.07|2926.73|2926.73|2917.53|2917.53|0
1659690000000|2022-08-05 09:00:00|2921.85|2921.85|2926.74|2926.74|2928.1|2928.1|2919.12|2919.12|0
1659693600000|2022-08-05 10:00:00|2926.82|2926.82|2932.62|2932.62|2943.27|2943.27|2926.82|2926.82|0
1659697200000|2022-08-05 11:00:00|2933.02|2933.02|2926.42|2926.42|2933.02|2933.02|2926.31|2926.31|0
1659700800000|2022-08-05 12:00:00|2926.26|2926.26|2922.38|2922.38|2930.51|2930.51|2921.19|2921.19|0
1659704400000|2022-08-05 13:00:00|2922.56|2922.56|2930.42|2930.42|2932.09|2932.09|2914.85|2914.85|0
1659708000000|2022-08-05 14:00:00|2929.99|2929.99|2936.72|2936.72|2938.24|2938.24|2928.02|2928.02|0
1659711600000|2022-08-05 15:00:00|2936.54|2936.54|2934.12|2934.12|2940.74|2940.74|2934.12|2934.12|0
1659942000000|2022-08-08 07:00:00|2946.82|2946.82|2951.52|2951.52|2954.97|2954.97|2946.37|2946.37|0
1659945600000|2022-08-08 08:00:00|2951.15|2951.15|2945.39|2945.39|2951.18|2951.18|2939.91|2939.91|0
1659949200000|2022-08-08 09:00:00|2945.83|2945.83|2943.97|2943.97|2949.62|2949.62|2942.58|2942.58|0
1659952800000|2022-08-08 10:00:00|2944.42|2944.42|2945.68|2945.68|2950.3|2950.3|2943|2943|0
1659956400000|2022-08-08 11:00:00|2945.76|2945.76|2950.23|2950.23|2950.82|2950.82|2941.71|2941.71|0
1659960000000|2022-08-08 12:00:00|2949.31|2949.31|2945.89|2945.89|2952.1|2952.1|2943.17|2943.17|0
1659963600000|2022-08-08 13:00:00|2945.97|2945.97|2945.74|2945.74|2948.75|2948.75|2942.61|2942.61|0
1659967200000|2022-08-08 14:00:00|2945.52|2945.52|2942.87|2942.87|2945.7|2945.7|2936.59|2936.59|0
1659970800000|2022-08-08 15:00:00|2942.79|2942.79|2944.17|2944.17|2946.11|2946.11|2939.03|2939.03|0
1660028400000|2022-08-09 07:00:00|2958.81|2958.81|2976.12|2976.12|2976.12|2976.12|2955.66|2955.66|0
1660032000000|2022-08-09 08:00:00|2974.46|2974.46|2980.41|2980.41|2980.41|2980.41|2972.7|2972.7|0
1660035600000|2022-08-09 09:00:00|2980.85|2980.85|2967.68|2967.68|2988.77|2988.77|2964.46|2964.46|0
1660039200000|2022-08-09 10:00:00|2967.46|2967.46|2976.45|2976.45|2976.45|2976.45|2964.38|2964.38|0
1660042800000|2022-08-09 11:00:00|2976.26|2976.26|2977.36|2977.36|2978.21|2978.21|2974.12|2974.12|0
1660046400000|2022-08-09 12:00:00|2977.54|2977.54|2980.6|2980.6|2981.93|2981.93|2977.54|2977.54|0
1660050000000|2022-08-09 13:00:00|2980.39|2980.39|2986.05|2986.05|2987.16|2987.16|2972.07|2972.07|0
1660053600000|2022-08-09 14:00:00|2985.83|2985.83|2978.09|2978.09|2990.46|2990.46|2975.62|2975.62|0
1660057200000|2022-08-09 15:00:00|2978.64|2978.64|2975.89|2975.89|2980.4|2980.4|2973.21|2973.21|0
1660114800000|2022-08-10 07:00:00|3011.32|3011.32|3018.32|3018.32|3020.3|3020.3|2997.81|2997.81|0
1660118400000|2022-08-10 08:00:00|3017.95|3017.95|3026.77|3026.77|3031.97|3031.97|3008.57|3008.57|0
1660122000000|2022-08-10 09:00:00|3026.69|3026.69|3019.36|3019.36|3029.16|3029.16|3017.26|3017.26|0
1660125600000|2022-08-10 10:00:00|3019.8|3019.8|3042.48|3042.48|3042.48|3042.48|3019.15|3019.15|0
1660129200000|2022-08-10 11:00:00|3042.64|3042.64|3065.01|3065.01|3066.2|3066.2|3038.23|3038.23|0
1660132800000|2022-08-10 12:00:00|3064.64|3064.64|3089.19|3089.19|3099.32|3099.32|3058.32|3058.32|0
1660136400000|2022-08-10 13:00:00|3088.45|3088.45|3083.91|3083.91|3091.24|3091.24|3078.81|3078.81|0
1660140000000|2022-08-10 14:00:00|3084.13|3084.13|3096.46|3096.46|3096.57|3096.57|3081.11|3081.11|0
1660143600000|2022-08-10 15:00:00|3096.02|3096.02|3104.83|3104.83|3109.61|3109.61|3092.66|3092.66|0
1660201200000|2022-08-11 07:00:00|3101.86|3101.86|3105.82|3105.82|3111.78|3111.78|3085.53|3085.53|0
1660204800000|2022-08-11 08:00:00|3106.26|3106.26|3105.27|3105.27|3106.42|3106.42|3090.22|3090.22|0
1660208400000|2022-08-11 09:00:00|3105.7|3105.7|3083.21|3083.21|3106.4|3106.4|3078.45|3078.45|0
1660212000000|2022-08-11 10:00:00|3083.95|3083.95|3099.48|3099.48|3100.22|3100.22|3078.35|3078.35|0
1660215600000|2022-08-11 11:00:00|3100.22|3100.22|3108.19|3108.19|3108.19|3108.19|3099.85|3099.85|0
1660219200000|2022-08-11 12:00:00|3108.41|3108.41|3104.87|3104.87|3111.25|3111.25|3097.83|3097.83|0
1660222800000|2022-08-11 13:00:00|3104.5|3104.5|3097.03|3097.03|3110.12|3110.12|3092.25|3092.25|0
1660226400000|2022-08-11 14:00:00|3096.66|3096.66|3096.47|3096.47|3101.01|3101.01|3091.62|3091.62|0
1660230000000|2022-08-11 15:00:00|3096.68|3096.68|3106.3|3106.3|3106.3|3106.3|3094.73|3094.73|0
1660287600000|2022-08-12 07:00:00|3122.2|3122.2|3130.76|3130.76|3133.15|3133.15|3116.85|3116.85|0
1660291200000|2022-08-12 08:00:00|3130.98|3130.98|3128.35|3128.35|3136.48|3136.48|3128.29|3128.29|0
1660294800000|2022-08-12 09:00:00|3128.01|3128.01|3125.5|3125.5|3134.16|3134.16|3124.97|3124.97|0
1660298400000|2022-08-12 10:00:00|3125.42|3125.42|3134.32|3134.32|3134.42|3134.42|3123.14|3123.14|0
1660302000000|2022-08-12 11:00:00|3133.33|3133.33|3134.28|3134.28|3136.62|3136.62|3128.87|3128.87|0
1660305600000|2022-08-12 12:00:00|3134.39|3134.39|3134.08|3134.08|3134.76|3134.76|3131.5|3131.5|0
1660309200000|2022-08-12 13:00:00|3134.24|3134.24|3130.39|3130.39|3134.24|3134.24|3125.38|3125.38|0
1660312800000|2022-08-12 14:00:00|3129.15|3129.15|3135.63|3135.63|3136.95|3136.95|3127.5|3127.5|0
1660316400000|2022-08-12 15:00:00|3136|3136|3143.53|3143.53|3143.53|3143.53|3135.41|3135.41|0
1660546800000|2022-08-15 07:00:00|3137.83|3137.83|3138.01|3138.01|3142.66|3142.66|3130.4|3130.4|0
1660550400000|2022-08-15 08:00:00|3139|3139|3147.36|3147.36|3153.7|3153.7|3138.06|3138.06|0
1660554000000|2022-08-15 09:00:00|3147.22|3147.22|3134.84|3134.84|3147.22|3147.22|3133.76|3133.76|0
1660557600000|2022-08-15 10:00:00|3134.62|3134.62|3141.08|3141.08|3141.61|3141.61|3134.4|3134.4|0
1660561200000|2022-08-15 11:00:00|3141.74|3141.74|3139.09|3139.09|3142.91|3142.91|3137.68|3137.68|0
1660564800000|2022-08-15 12:00:00|3138.85|3138.85|3143.99|3143.99|3146.97|3146.97|3137.75|3137.75|0
1660568400000|2022-08-15 13:00:00|3144.36|3144.36|3143|3143|3146.63|3146.63|3139.3|3139.3|0
1660572000000|2022-08-15 14:00:00|3143.37|3143.37|3145.69|3145.69|3150.27|3150.27|3138.92|3138.92|0
1660575600000|2022-08-15 15:00:00|3145.91|3145.91|3149.2|3149.2|3150.89|3150.89|3145.91|3145.91|0
1660633200000|2022-08-16 07:00:00|3146.99|3146.99|3150.78|3150.78|3153.83|3153.83|3143.48|3143.48|0
1660636800000|2022-08-16 08:00:00|3150.04|3150.04|3153.73|3153.73|3158.08|3158.08|3150.04|3150.04|0
1660640400000|2022-08-16 09:00:00|3153.36|3153.36|3158.92|3158.92|3159.99|3159.99|3152.26|3152.26|0
1660644000000|2022-08-16 10:00:00|3158.58|3158.58|3158.76|3158.76|3160.7|3160.7|3155.82|3155.82|0
1660647600000|2022-08-16 11:00:00|3158.92|3158.92|3156.87|3156.87|3163.03|3163.03|3156.38|3156.38|0
1660651200000|2022-08-16 12:00:00|3157.98|3157.98|3156.12|3156.12|3160.48|3160.48|3156.12|3156.12|0
1660654800000|2022-08-16 13:00:00|3155.75|3155.75|3155.13|3155.13|3157.87|3157.87|3132.62|3132.62|0
1660658400000|2022-08-16 14:00:00|3154.9|3154.9|3145.89|3145.89|3155.25|3155.25|3131.42|3131.42|0
1660662000000|2022-08-16 15:00:00|3146.21|3146.21|3146.25|3146.25|3147.68|3147.68|3143.98|3143.98|0
1660719600000|2022-08-17 07:00:00|3151.3|3151.3|3148.76|3148.76|3156.98|3156.98|3148.39|3148.39|0
1660723200000|2022-08-17 08:00:00|3148.98|3148.98|3165.03|3165.03|3169.67|3169.67|3145.68|3145.68|0
1660726800000|2022-08-17 09:00:00|3165.46|3165.46|3170.03|3170.03|3172.7|3172.7|3161.28|3161.28|0
1660730400000|2022-08-17 10:00:00|3170.47|3170.47|3151.33|3151.33|3171.02|3171.02|3149.39|3149.39|0
1660734000000|2022-08-17 11:00:00|3150.97|3150.97|3139.86|3139.86|3151.56|3151.56|3133.39|3133.39|0
1660737600000|2022-08-17 12:00:00|3139.64|3139.64|3140.62|3140.62|3143.83|3143.83|3136.33|3136.33|0
1660741200000|2022-08-17 13:00:00|3140.25|3140.25|3143.94|3143.94|3146.12|3146.12|3137.07|3137.07|0
1660744800000|2022-08-17 14:00:00|3143.73|3143.73|3138.15|3138.15|3149.2|3149.2|3137.45|3137.45|0
1660748400000|2022-08-17 15:00:00|3137.94|3137.94|3148.77|3148.77|3149.8|3149.8|3136.05|3136.05|0
1660806000000|2022-08-18 07:00:00|3144.03|3144.03|3138.8|3138.8|3155.87|3155.87|3134.4|3134.4|0
1660809600000|2022-08-18 08:00:00|3139.02|3139.02|3137.41|3137.41|3145.58|3145.58|3137.41|3137.41|0
1660813200000|2022-08-18 09:00:00|3137.19|3137.19|3141.76|3141.76|3149.4|3149.4|3134.59|3134.59|0
1660816800000|2022-08-18 10:00:00|3141.55|3141.55|3142.6|3142.6|3147.69|3147.69|3139.45|3139.45|0
1660820400000|2022-08-18 11:00:00|3142.44|3142.44|3137.59|3137.59|3145.17|3145.17|3137.59|3137.59|0
1660824000000|2022-08-18 12:00:00|3137.81|3137.81|3142.07|3142.07|3144.97|3144.97|3137.81|3137.81|0
1660827600000|2022-08-18 13:00:00|3142.94|3142.94|3146.86|3146.86|3148.65|3148.65|3139.81|3139.81|0
1660831200000|2022-08-18 14:00:00|3146.12|3146.12|3150.91|3150.91|3154.09|3154.09|3143.28|3143.28|0
1660834800000|2022-08-18 15:00:00|3151.28|3151.28|3156.37|3156.37|3156.67|3156.67|3150.25|3150.25|0
1660892400000|2022-08-19 07:00:00|3161.44|3161.44|3155.33|3155.33|3161.44|3161.44|3153.35|3153.35|0
1660896000000|2022-08-19 08:00:00|3156.07|3156.07|3152.06|3152.06|3160.27|3160.27|3144.52|3144.52|0
1660899600000|2022-08-19 09:00:00|3151.08|3151.08|3149.51|3149.51|3155.87|3155.87|3145.75|3145.75|0
1660903200000|2022-08-19 10:00:00|3149.94|3149.94|3154.29|3154.29|3161.33|3161.33|3149.73|3149.73|0
1660906800000|2022-08-19 11:00:00|3153.92|3153.92|3154.76|3154.76|3157.63|3157.63|3150.87|3150.87|0
1660910400000|2022-08-19 12:00:00|3154.98|3154.98|3162.85|3162.85|3163.22|3163.22|3154.98|3154.98|0
1660914000000|2022-08-19 13:00:00|3162.48|3162.48|3164.24|3164.24|3171.6|3171.6|3159.73|3159.73|0
1660917600000|2022-08-19 14:00:00|3164.35|3164.35|3162.65|3162.65|3167.03|3167.03|3162.43|3162.43|0
1660921200000|2022-08-19 15:00:00|3162.31|3162.31|3159.49|3159.49|3163.44|3163.44|3157.83|3157.83|0
1661151600000|2022-08-22 07:00:00|3144.4|3144.4|3113.21|3113.21|3144.4|3144.4|3113.16|3113.16|0
1661155200000|2022-08-22 08:00:00|3114.69|3114.69|3122.17|3122.17|3122.17|3122.17|3110.97|3110.97|0
1661158800000|2022-08-22 09:00:00|3121.43|3121.43|3112.11|3112.11|3126.06|3126.06|3111.71|3111.71|0
1661162400000|2022-08-22 10:00:00|3111.46|3111.46|3109.64|3109.64|3112.02|3112.02|3106.76|3106.76|0
1661166000000|2022-08-22 11:00:00|3108.98|3108.98|3111.58|3111.58|3114.52|3114.52|3108.98|3108.98|0
1661169600000|2022-08-22 12:00:00|3111.21|3111.21|3094.5|3094.5|3111.21|3111.21|3090.3|3090.3|0
1661173200000|2022-08-22 13:00:00|3094.13|3094.13|3105.29|3105.29|3105.7|3105.7|3093.79|3093.79|0
1661176800000|2022-08-22 14:00:00|3105.08|3105.08|3106.18|3106.18|3109.88|3109.88|3102.79|3102.79|0
1661180400000|2022-08-22 15:00:00|3106.55|3106.55|3111.05|3111.05|3118.29|3118.29|3106.47|3106.47|0
1661238000000|2022-08-23 07:00:00|3083.01|3083.01|3086.09|3086.09|3092.32|3092.32|3083.01|3083.01|0
1661241600000|2022-08-23 08:00:00|3086.55|3086.55|3090.49|3090.49|3095.67|3095.67|3086.05|3086.05|0
1661245200000|2022-08-23 09:00:00|3090.71|3090.71|3099.41|3099.41|3100.91|3100.91|3088.95|3088.95|0
1661248800000|2022-08-23 10:00:00|3099.78|3099.78|3096.19|3096.19|3102.7|3102.7|3095.97|3095.97|0
1661252400000|2022-08-23 11:00:00|3096.11|3096.11|3075.81|3075.81|3096.33|3096.33|3075.18|3075.18|0
1661256000000|2022-08-23 12:00:00|3075.89|3075.89|3084.3|3084.3|3088.92|3088.92|3073.56|3073.56|0
1661259600000|2022-08-23 13:00:00|3084.52|3084.52|3077.62|3077.62|3084.9|3084.9|3077.62|3077.62|0
1661263200000|2022-08-23 14:00:00|3077.25|3077.25|3080.32|3080.32|3086.59|3086.59|3072.99|3072.99|0
1661266800000|2022-08-23 15:00:00|3080.21|3080.21|3077.42|3077.42|3081.91|3081.91|3076.77|3076.77|0
1661324400000|2022-08-24 07:00:00|3089.02|3089.02|3085.98|3085.98|3090.97|3090.97|3080.38|3080.38|0
1661328000000|2022-08-24 08:00:00|3085.24|3085.24|3096.01|3096.01|3097.82|3097.82|3083.75|3083.75|0
1661331600000|2022-08-24 09:00:00|3096.45|3096.45|3080.14|3080.14|3100.69|3100.69|3080.14|3080.14|0
1661335200000|2022-08-24 10:00:00|3080.3|3080.3|3075|3075|3082.59|3082.59|3074.51|3074.51|0
1661338800000|2022-08-24 11:00:00|3075.37|3075.37|3077.1|3077.1|3077.82|3077.82|3074.05|3074.05|0
1661342400000|2022-08-24 12:00:00|3076.73|3076.73|3076.49|3076.49|3079.3|3079.3|3075.5|3075.5|0
1661346000000|2022-08-24 13:00:00|3076.73|3076.73|3078.68|3078.68|3081.85|3081.85|3074.66|3074.66|0
1661349600000|2022-08-24 14:00:00|3078.31|3078.31|3078.48|3078.48|3080.14|3080.14|3073|3073|0
1661353200000|2022-08-24 15:00:00|3078.4|3078.4|3081.71|3081.71|3082.88|3082.88|3076.57|3076.57|0
1661410800000|2022-08-25 07:00:00|3092.24|3092.24|3087.43|3087.43|3094.76|3094.76|3084.58|3084.58|0
1661414400000|2022-08-25 08:00:00|3087.8|3087.8|3083.48|3083.48|3088.85|3088.85|3081.57|3081.57|0
1661418000000|2022-08-25 09:00:00|3083.8|3083.8|3055.61|3055.61|3083.96|3083.96|3055.31|3055.31|0
1661421600000|2022-08-25 10:00:00|3053.87|3053.87|3064.42|3064.42|3064.42|3064.42|3052.76|3052.76|0
1661425200000|2022-08-25 11:00:00|3064.64|3064.64|3067.33|3067.33|3067.33|3067.33|3061.11|3061.11|0
1661428800000|2022-08-25 12:00:00|3067.57|3067.57|3065.9|3065.9|3067.93|3067.93|3064.22|3064.22|0
1661432400000|2022-08-25 13:00:00|3066.12|3066.12|3072.46|3072.46|3072.46|3072.46|3058.65|3058.65|0
1661436000000|2022-08-25 14:00:00|3072.68|3072.68|3087.22|3087.22|3090.65|3090.65|3072.68|3072.68|0
1661439600000|2022-08-25 15:00:00|3087|3087|3081.16|3081.16|3089.39|3089.39|3078.86|3078.86|0
1661497200000|2022-08-26 07:00:00|3075.13|3075.13|3064.81|3064.81|3075.13|3075.13|3060.15|3060.15|0
1661500800000|2022-08-26 08:00:00|3065.03|3065.03|3065.12|3065.12|3069.71|3069.71|3062.92|3062.92|0
1661504400000|2022-08-26 09:00:00|3064.38|3064.38|3050.59|3050.59|3066.06|3066.06|3047.06|3047.06|0
1661508000000|2022-08-26 10:00:00|3050.83|3050.83|3067.54|3067.54|3069.84|3069.84|3050.24|3050.24|0
1661511600000|2022-08-26 11:00:00|3068.2|3068.2|3069.54|3069.54|3071.07|3071.07|3067.27|3067.27|0
1661515200000|2022-08-26 12:00:00|3069.43|3069.43|3069.25|3069.25|3070.93|3070.93|3066.75|3066.75|0
1661518800000|2022-08-26 13:00:00|3069.62|3069.62|3053.82|3053.82|3070|3070|3048.82|3048.82|0
1661522400000|2022-08-26 14:00:00|3053.74|3053.74|3047.95|3047.95|3058.84|3058.84|3038.13|3038.13|0
1661526000000|2022-08-26 15:00:00|3047.45|3047.45|3040.27|3040.27|3048.55|3048.55|3040.27|3040.27|0
1661842800000|2022-08-30 07:00:00|3029.23|3029.23|3046.66|3046.66|3050.92|3050.92|3029.23|3029.23|0
1661846400000|2022-08-30 08:00:00|3047.76|3047.76|3051.27|3051.27|3062.36|3062.36|3046.31|3046.31|0
1661850000000|2022-08-30 09:00:00|3051.49|3051.49|3049.38|3049.38|3053.81|3053.81|3045.81|3045.81|0
1661853600000|2022-08-30 10:00:00|3049.87|3049.87|3044.29|3044.29|3052.19|3052.19|3043.19|3043.19|0
1661857200000|2022-08-30 11:00:00|3044.21|3044.21|3039.15|3039.15|3045.87|3045.87|3037.54|3037.54|0
1661860800000|2022-08-30 12:00:00|3038.91|3038.91|3031.65|3031.65|3043.47|3043.47|3031.65|3031.65|0
1661864400000|2022-08-30 13:00:00|3031.43|3031.43|3033.14|3033.14|3034.31|3034.31|3021.13|3021.13|0
1661868000000|2022-08-30 14:00:00|3032.77|3032.77|3034.32|3034.32|3038.39|3038.39|3022.07|3022.07|0
1661871600000|2022-08-30 15:00:00|3034.43|3034.43|3029.97|3029.97|3037.46|3037.46|3028.94|3028.94|0
1661929200000|2022-08-31 07:00:00|3023.41|3023.41|3008.07|3008.07|3029.39|3029.39|3008.07|3008.07|0
1661932800000|2022-08-31 08:00:00|3007.33|3007.33|3021.86|3021.86|3026.1|3026.1|3007.22|3007.22|0
1661936400000|2022-08-31 09:00:00|3021.36|3021.36|3016.87|3016.87|3021.36|3021.36|3009.28|3009.28|0
1661940000000|2022-08-31 10:00:00|3017.23|3017.23|3022.55|3022.55|3024.36|3024.36|3014.37|3014.37|0
1661943600000|2022-08-31 11:00:00|3022.39|3022.39|3036.08|3036.08|3037.52|3037.52|3021.8|3021.8|0
1661947200000|2022-08-31 12:00:00|3035.71|3035.71|3041.37|3041.37|3043.04|3043.04|3034.96|3034.96|0
1661950800000|2022-08-31 13:00:00|3041.48|3041.48|3042.75|3042.75|3049.47|3049.47|3038.57|3038.57|0
1661954400000|2022-08-31 14:00:00|3042.38|3042.38|3053.51|3053.51|3059.12|3059.12|3040.44|3040.44|0
1661958000000|2022-08-31 15:00:00|3053.08|3053.08|3052.98|3052.98|3057.12|3057.12|3049.67|3049.67|0
1662015600000|2022-09-01 07:00:00|3022.55|3022.55|2992.78|2992.78|3028.79|3028.79|2989.29|2989.29|0
1662019200000|2022-09-01 08:00:00|2993.22|2993.22|2981.15|2981.15|3000.88|3000.88|2977.6|2977.6|0
1662022800000|2022-09-01 09:00:00|2980.99|2980.99|2970.54|2970.54|2985.31|2985.31|2964.81|2964.81|0
1662026400000|2022-09-01 10:00:00|2970.36|2970.36|2968.54|2968.54|2974.43|2974.43|2964.99|2964.99|0
1662030000000|2022-09-01 11:00:00|2969.28|2969.28|2986.92|2986.92|2988.41|2988.41|2969.27|2969.27|0
1662033600000|2022-09-01 12:00:00|2987.42|2987.42|2987.22|2987.22|2993.61|2993.61|2986.7|2986.7|0
1662037200000|2022-09-01 13:00:00|2986.78|2986.78|2980.15|2980.15|2989.13|2989.13|2972.78|2972.78|0
1662040800000|2022-09-01 14:00:00|2980.37|2980.37|2972.04|2972.04|2987.2|2987.2|2971.38|2971.38|0
1662044400000|2022-09-01 15:00:00|2971.67|2971.67|2974.32|2974.32|2978.01|2978.01|2968.67|2968.67|0
1662102000000|2022-09-02 07:00:00|2997.15|2997.15|3004.49|3004.49|3008.39|3008.39|2995.21|2995.21|0
1662105600000|2022-09-02 08:00:00|3004.12|3004.12|3011.85|3011.85|3014.81|3014.81|3003.93|3003.93|0
1662109200000|2022-09-02 09:00:00|3011.11|3011.11|3009.77|3009.77|3014.45|3014.45|3007.1|3007.1|0
1662112800000|2022-09-02 10:00:00|3009.4|3009.4|3010.16|3010.16|3012.68|3012.68|3004.46|3004.46|0
1662116400000|2022-09-02 11:00:00|3009.79|3009.79|3014.94|3014.94|3015.17|3015.17|3004.7|3004.7|0
1662120000000|2022-09-02 12:00:00|3014.57|3014.57|3016.5|3016.5|3023.9|3023.9|3014.37|3014.37|0
1662123600000|2022-09-02 13:00:00|3016.41|3016.41|3026.41|3026.41|3026.41|3026.41|3011|3011|0
1662127200000|2022-09-02 14:00:00|3027.41|3027.41|3041.05|3041.05|3041.62|3041.62|3025.36|3025.36|0
1662130800000|2022-09-02 15:00:00|3041.16|3041.16|3035.39|3035.39|3042.2|3042.2|3035.23|3035.23|0
1662361200000|2022-09-05 07:00:00|3002.48|3002.48|2999.57|2999.57|3008.12|3008.12|2994.66|2994.66|0
1662364800000|2022-09-05 08:00:00|2999.07|2999.07|3012.22|3012.22|3012.3|3012.3|2998.65|2998.65|0
1662368400000|2022-09-05 09:00:00|3012.97|3012.97|3022.82|3022.82|3023.28|3023.28|3012.88|3012.88|0
1662372000000|2022-09-05 10:00:00|3022.07|3022.07|3018.67|3018.67|3023.62|3023.62|3017.43|3017.43|0
1662375600000|2022-09-05 11:00:00|3017.58|3017.58|3016.3|3016.3|3021.2|3021.2|3014.25|3014.25|0
1662379200000|2022-09-05 12:00:00|3016.67|3016.67|3018.11|3018.11|3019.54|3019.54|3013.5|3013.5|0
1662382800000|2022-09-05 13:00:00|3018.22|3018.22|3018.84|3018.84|3023.2|3023.2|3012.92|3012.92|0
1662386400000|2022-09-05 14:00:00|3019.06|3019.06|3026.8|3026.8|3029.82|3029.82|3019.06|3019.06|0
1662390000000|2022-09-05 15:00:00|3027.02|3027.02|3034.36|3034.36|3034.85|3034.85|3026.54|3026.54|0
1662447600000|2022-09-06 07:00:00|3055.56|3055.56|3084.22|3084.22|3086.08|3086.08|3055.56|3055.56|0
1662451200000|2022-09-06 08:00:00|3084|3084|3078.74|3078.74|3084|3084|3071.53|3071.53|0
1662454800000|2022-09-06 09:00:00|3079.85|3079.85|3085.43|3085.43|3089.69|3089.69|3075.43|3075.43|0
1662458400000|2022-09-06 10:00:00|3085.32|3085.32|3084.63|3084.63|3093.25|3093.25|3083.7|3083.7|0
1662462000000|2022-09-06 11:00:00|3084.26|3084.26|3091.4|3091.4|3091.4|3091.4|3082.59|3082.59|0
1662465600000|2022-09-06 12:00:00|3090.74|3090.74|3087.95|3087.95|3090.74|3090.74|3081.75|3081.75|0
1662469200000|2022-09-06 13:00:00|3088.32|3088.32|3078.27|3078.27|3089.47|3089.47|3076.7|3076.7|0
1662472800000|2022-09-06 14:00:00|3078.38|3078.38|3094.22|3094.22|3095.29|3095.29|3068.82|3068.82|0
1662476400000|2022-09-06 15:00:00|3094.59|3094.59|3089.39|3089.39|3098.4|3098.4|3089.39|3089.39|0
1662534000000|2022-09-07 07:00:00|3084.52|3084.52|3096|3096|3100.53|3100.53|3077.64|3077.64|0
1662537600000|2022-09-07 08:00:00|3096.22|3096.22|3103.79|3103.79|3104.72|3104.72|3091.72|3091.72|0
1662541200000|2022-09-07 09:00:00|3103.95|3103.95|3103.1|3103.1|3108.08|3108.08|3098.47|3098.47|0
1662544800000|2022-09-07 10:00:00|3102.36|3102.36|3100.56|3100.56|3104.16|3104.16|3094.21|3094.21|0
1662548400000|2022-09-07 11:00:00|3100.78|3100.78|3103.29|3103.29|3107.23|3107.23|3100.24|3100.24|0
1662552000000|2022-09-07 12:00:00|3103.63|3103.63|3086.64|3086.64|3105.1|3105.1|3082.35|3082.35|0
1662555600000|2022-09-07 13:00:00|3086.27|3086.27|3090.72|3090.72|3095.55|3095.55|3085.6|3085.6|0
1662559200000|2022-09-07 14:00:00|3090.06|3090.06|3109.67|3109.67|3110.35|3110.35|3088.22|3088.22|0
1662562800000|2022-09-07 15:00:00|3109.9|3109.9|3106.91|3106.91|3113.63|3113.63|3106.03|3106.03|0
1662620400000|2022-09-08 07:00:00|3129.33|3129.33|3122.1|3122.1|3132.69|3132.69|3108.48|3108.48|0
1662624000000|2022-09-08 08:00:00|3122.31|3122.31|3118.56|3118.56|3124.51|3124.51|3118.56|3118.56|0
1662627600000|2022-09-08 09:00:00|3118.93|3118.93|3115.17|3115.17|3119.15|3119.15|3111.73|3111.73|0
1662631200000|2022-09-08 10:00:00|3115.61|3115.61|3103.04|3103.04|3116.74|3116.74|3102.91|3102.91|0
1662634800000|2022-09-08 11:00:00|3102.54|3102.54|3109.82|3109.82|3113.64|3113.64|3099.59|3099.59|0
1662638400000|2022-09-08 12:00:00|3109.32|3109.32|3099.11|3099.11|3112.91|3112.91|3099.11|3099.11|0
1662642000000|2022-09-08 13:00:00|3098.36|3098.36|3089.01|3089.01|3098.46|3098.46|3071.97|3071.97|0
1662645600000|2022-09-08 14:00:00|3089.23|3089.23|3100.13|3100.13|3100.34|3100.34|3085.31|3085.31|0
1662649200000|2022-09-08 15:00:00|3099.93|3099.93|3092.61|3092.61|3103.12|3103.12|3092.61|3092.61|0
1662706800000|2022-09-09 07:00:00|3104.18|3104.18|3109.09|3109.09|3117.41|3117.41|3104.18|3104.18|0
1662710400000|2022-09-09 08:00:00|3109.53|3109.53|3121.3|3121.3|3121.46|3121.46|3109.53|3109.53|0
1662714000000|2022-09-09 09:00:00|3121.08|3121.08|3117.81|3117.81|3122.02|3122.02|3117.37|3117.37|0
1662717600000|2022-09-09 10:00:00|3118.01|3118.01|3122.29|3122.29|3123.95|3123.95|3117.23|3117.23|0
1662721200000|2022-09-09 11:00:00|3122.17|3122.17|3127.67|3127.67|3129.61|3129.61|3121.76|3121.76|0
1662724800000|2022-09-09 12:00:00|3127.3|3127.3|3129.86|3129.86|3129.99|3129.99|3125.44|3125.44|0
1662728400000|2022-09-09 13:00:00|3130.97|3130.97|3134.86|3134.86|3134.86|3134.86|3128.63|3128.63|0
1662732000000|2022-09-09 14:00:00|3134.49|3134.49|3146.9|3146.9|3149.06|3149.06|3134.49|3134.49|0
1662735600000|2022-09-09 15:00:00|3146.53|3146.53|3140|3140|3146.53|3146.53|3137.64|3137.64|0