1580803200000|2020-02-04 08:00:00|21374.15|21374.15|21414.64|21414.64|21415.7|21415.7|21361.05|21361.05|0
1580806800000|2020-02-04 09:00:00|21414.61|21414.61|21378.79|21378.79|21415.13|21415.13|21374.83|21374.83|0
1580810400000|2020-02-04 10:00:00|21378.82|21378.82|21389.55|21389.55|21389.82|21389.82|21352.5|21352.5|0
1580814000000|2020-02-04 11:00:00|21389.51|21389.51|21404.13|21404.13|21428.58|21428.58|21389.15|21389.15|0
1580817600000|2020-02-04 12:00:00|21404.16|21404.16|21423.11|21423.11|21429.07|21429.07|21390.69|21390.69|0
1580821200000|2020-02-04 13:00:00|21423.16|21423.16|21432.87|21432.87|21433.15|21433.15|21418.05|21418.05|0
1580824800000|2020-02-04 14:00:00|21432.61|21432.61|21424|21424|21437.24|21437.24|21400.42|21400.42|0
1580828400000|2020-02-04 15:00:00|21424.11|21424.11|21419.33|21419.33|21424.87|21424.87|21407.17|21407.17|0
1580832000000|2020-02-04 16:00:00|21419.42|21419.42|21428.19|21428.19|21434.43|21434.43|21418.59|21418.59|0
1580889600000|2020-02-05 08:00:00|21433.64|21433.64|21561.28|21561.28|21579.35|21579.35|21419.66|21419.66|0
1580893200000|2020-02-05 09:00:00|21561.4|21561.4|21593|21593|21607.48|21607.48|21555.85|21555.85|0
1580896800000|2020-02-05 10:00:00|21593.03|21593.03|21563.07|21563.07|21593.56|21593.56|21556.94|21556.94|0
1580900400000|2020-02-05 11:00:00|21562.94|21562.94|21543.39|21543.39|21577.48|21577.48|21505.19|21505.19|0
1580904000000|2020-02-05 12:00:00|21543.73|21543.73|21555.4|21555.4|21572.38|21572.38|21537.11|21537.11|0
1580907600000|2020-02-05 13:00:00|21555.36|21555.36|21578.89|21578.89|21595.2|21595.2|21553.71|21553.71|0
1580911200000|2020-02-05 14:00:00|21578.92|21578.92|21571.57|21571.57|21592.96|21592.96|21563.78|21563.78|0
1580914800000|2020-02-05 15:00:00|21571.61|21571.61|21532.44|21532.44|21582.66|21582.66|21512.74|21512.74|0
1580918400000|2020-02-05 16:00:00|21532.57|21532.57|21534.57|21534.57|21541.43|21541.43|21528.14|21528.14|0
1580976000000|2020-02-06 08:00:00|21645.89|21645.89|21570.31|21570.31|21647.45|21647.45|21569.18|21569.18|0
1580979600000|2020-02-06 09:00:00|21570.15|21570.15|21537.96|21537.96|21570.15|21570.15|21490.83|21490.83|0
1580983200000|2020-02-06 10:00:00|21537.91|21537.91|21559.92|21559.92|21575.82|21575.82|21532.84|21532.84|0
1580986800000|2020-02-06 11:00:00|21560.05|21560.05|21617.31|21617.31|21627.96|21627.96|21558.17|21558.17|0
1580990400000|2020-02-06 12:00:00|21617.36|21617.36|21602.69|21602.69|21625.55|21625.55|21602.62|21602.62|0
1580994000000|2020-02-06 13:00:00|21602.73|21602.73|21588.98|21588.98|21606.45|21606.45|21584.79|21584.79|0
1580997600000|2020-02-06 14:00:00|21589.04|21589.04|21577.2|21577.2|21592.94|21592.94|21544.63|21544.63|0
1581001200000|2020-02-06 15:00:00|21577.25|21577.25|21566.55|21566.55|21595.26|21595.26|21565.36|21565.36|0
1581004800000|2020-02-06 16:00:00|21566.63|21566.63|21564.23|21564.23|21576.45|21576.45|21561.23|21561.23|0
1581062400000|2020-02-07 08:00:00|21558.37|21558.37|21519.02|21519.02|21564.97|21564.97|21512.21|21512.21|0
1581066000000|2020-02-07 09:00:00|21519.08|21519.08|21488.26|21488.26|21527.66|21527.66|21471.52|21471.52|0
1581069600000|2020-02-07 10:00:00|21488.37|21488.37|21447.3|21447.3|21495.01|21495.01|21447.16|21447.16|0
1581073200000|2020-02-07 11:00:00|21447.18|21447.18|21456.19|21456.19|21456.48|21456.48|21435.57|21435.57|0
1581076800000|2020-02-07 12:00:00|21458.15|21458.15|21481.88|21481.88|21482.36|21482.36|21454.85|21454.85|0
1581080400000|2020-02-07 13:00:00|21482.07|21482.07|21467.76|21467.76|21501.47|21501.47|21458.28|21458.28|0
1581084000000|2020-02-07 14:00:00|21467.84|21467.84|21441.7|21441.7|21483.01|21483.01|21441.49|21441.49|0
1581087600000|2020-02-07 15:00:00|21442.01|21442.01|21491.3|21491.3|21493.27|21493.27|21432.48|21432.48|0
1581091200000|2020-02-07 16:00:00|21491.26|21491.26|21510.68|21510.68|21510.83|21510.83|21483.06|21483.06|0
1581321600000|2020-02-10 08:00:00|21476.38|21476.38|21456.35|21456.35|21497.51|21497.51|21453.8|21453.8|0
1581325200000|2020-02-10 09:00:00|21456.38|21456.38|21446.89|21446.89|21477.05|21477.05|21430.57|21430.57|0
1581328800000|2020-02-10 10:00:00|21446.82|21446.82|21492.12|21492.12|21493.66|21493.66|21437.34|21437.34|0
1581332400000|2020-02-10 11:00:00|21492.23|21492.23|21505.52|21505.52|21509.19|21509.19|21490.36|21490.36|0
1581336000000|2020-02-10 12:00:00|21505.23|21505.23|21498.3|21498.3|21511.92|21511.92|21495.68|21495.68|0
1581339600000|2020-02-10 13:00:00|21498.37|21498.37|21505.43|21505.43|21507.04|21507.04|21483.35|21483.35|0
1581343200000|2020-02-10 14:00:00|21505.49|21505.49|21490.11|21490.11|21506.7|21506.7|21471.82|21471.82|0
1581346800000|2020-02-10 15:00:00|21490.14|21490.14|21483.5|21483.5|21497.65|21497.65|21480.66|21480.66|0
1581350400000|2020-02-10 16:00:00|21483.61|21483.61|21516.72|21516.72|21517.4|21517.4|21483.61|21483.61|0
1581408000000|2020-02-11 08:00:00|21633.46|21633.46|21607.38|21607.38|21657.39|21657.39|21591.68|21591.68|0
1581411600000|2020-02-11 09:00:00|21607.42|21607.42|21567.77|21567.77|21607.65|21607.65|21552.29|21552.29|0
1581415200000|2020-02-11 10:00:00|21567.81|21567.81|21566.16|21566.16|21569.14|21569.14|21553.43|21553.43|0
1581418800000|2020-02-11 11:00:00|21566.25|21566.25|21601.35|21601.35|21601.46|21601.46|21557.43|21557.43|0
1581422400000|2020-02-11 12:00:00|21601.33|21601.33|21623.73|21623.73|21624.82|21624.82|21595.2|21595.2|0
1581426000000|2020-02-11 13:00:00|21623.95|21623.95|21610|21610|21626.34|21626.34|21603.84|21603.84|0
1581429600000|2020-02-11 14:00:00|21610.07|21610.07|21615.74|21615.74|21622.2|21622.2|21589.96|21589.96|0
1581433200000|2020-02-11 15:00:00|21615.86|21615.86|21629.26|21629.26|21639.7|21639.7|21615.86|21615.86|0
1581436800000|2020-02-11 16:00:00|21629.23|21629.23|21649.71|21649.71|21651.62|21651.62|21627.15|21627.15|0
1581494400000|2020-02-12 08:00:00|21677.4|21677.4|21788.76|21788.76|21788.76|21788.76|21676.31|21676.31|0
1581498000000|2020-02-12 09:00:00|21788.78|21788.78|21752.63|21752.63|21789.07|21789.07|21746.23|21746.23|0
1581501600000|2020-02-12 10:00:00|21752.6|21752.6|21752.24|21752.24|21759.42|21759.42|21743.86|21743.86|0
1581505200000|2020-02-12 11:00:00|21752.28|21752.28|21761.9|21761.9|21767.48|21767.48|21748.32|21748.32|0
1581508800000|2020-02-12 12:00:00|21761.94|21761.94|21793.3|21793.3|21793.4|21793.4|21761.57|21761.57|0
1581512400000|2020-02-12 13:00:00|21793.42|21793.42|21774.22|21774.22|21799.83|21799.83|21770.78|21770.78|0
1581516000000|2020-02-12 14:00:00|21774.19|21774.19|21750.28|21750.28|21795.09|21795.09|21746.17|21746.17|0
1581519600000|2020-02-12 15:00:00|21750.44|21750.44|21757.25|21757.25|21763.22|21763.22|21742.99|21742.99|0
1581523200000|2020-02-12 16:00:00|21757.22|21757.22|21772.77|21772.77|21775.79|21775.79|21757.22|21757.22|0
1581580800000|2020-02-13 08:00:00|21728.03|21728.03|21711.85|21711.85|21748.96|21748.96|21708.98|21708.98|0
1581584400000|2020-02-13 09:00:00|21711.79|21711.79|21640.37|21640.37|21726.59|21726.59|21635.97|21635.97|0
1581588000000|2020-02-13 10:00:00|21640.21|21640.21|21580.65|21580.65|21640.23|21640.23|21580.07|21580.07|0
1581591600000|2020-02-13 11:00:00|21580.74|21580.74|21646.46|21646.46|21660.51|21660.51|21574.87|21574.87|0
1581595200000|2020-02-13 12:00:00|21646.58|21646.58|21647.51|21647.51|21657.05|21657.05|21636.08|21636.08|0
1581598800000|2020-02-13 13:00:00|21647.46|21647.46|21611.95|21611.95|21653.51|21653.51|21611.95|21611.95|0
1581602400000|2020-02-13 14:00:00|21611.92|21611.92|21641.88|21641.88|21656.2|21656.2|21607.13|21607.13|0
1581606000000|2020-02-13 15:00:00|21641.82|21641.82|21652.32|21652.32|21652.4|21652.4|21615.99|21615.99|0
1581609600000|2020-02-13 16:00:00|21652.55|21652.55|21668.97|21668.97|21676.23|21676.23|21651.74|21651.74|0
1581667200000|2020-02-14 08:00:00|21708.43|21708.43|21722.58|21722.58|21742.87|21742.87|21708.43|21708.43|0
1581670800000|2020-02-14 09:00:00|21722.47|21722.47|21729.52|21729.52|21761.86|21761.86|21706.96|21706.96|0
1581674400000|2020-02-14 10:00:00|21729.47|21729.47|21718.08|21718.08|21740.74|21740.74|21716.59|21716.59|0
1581678000000|2020-02-14 11:00:00|21718.13|21718.13|21744.68|21744.68|21744.68|21744.68|21705.32|21705.32|0
1581681600000|2020-02-14 12:00:00|21744.58|21744.58|21746.62|21746.62|21747.88|21747.88|21726.56|21726.56|0
1581685200000|2020-02-14 13:00:00|21746.42|21746.42|21741.4|21741.4|21760.57|21760.57|21733.98|21733.98|0
1581688800000|2020-02-14 14:00:00|21741.36|21741.36|21720.89|21720.89|21750.13|21750.13|21717.43|21717.43|0
1581692400000|2020-02-14 15:00:00|21720.93|21720.93|21778.74|21778.74|21779.15|21779.15|21720.66|21720.66|0
1581696000000|2020-02-14 16:00:00|21778.67|21778.67|21786.29|21786.29|21791.6|21791.6|21768.35|21768.35|0
1581926400000|2020-02-17 08:00:00|21834.31|21834.31|21855.17|21855.17|21877.93|21877.93|21830.16|21830.16|0
1581930000000|2020-02-17 09:00:00|21855.2|21855.2|21809.62|21809.62|21857.97|21857.97|21807.36|21807.36|0
1581933600000|2020-02-17 10:00:00|21809.53|21809.53|21820.68|21820.68|21822.77|21822.77|21808.14|21808.14|0
1581937200000|2020-02-17 11:00:00|21820.84|21820.84|21829.66|21829.66|21834.3|21834.3|21817.54|21817.54|0
1581940800000|2020-02-17 12:00:00|21829.72|21829.72|21793.09|21793.09|21829.82|21829.82|21791.89|21791.89|0
1581944400000|2020-02-17 13:00:00|21793.14|21793.14|21796.99|21796.99|21803.01|21803.01|21791.25|21791.25|0
1581948000000|2020-02-17 14:00:00|21797.04|21797.04|21801.97|21801.97|21811.3|21811.3|21781.96|21781.96|0
1581951600000|2020-02-17 15:00:00|21801.96|21801.96|21823.47|21823.47|21826.82|21826.82|21797.74|21797.74|0
1581955200000|2020-02-17 16:00:00|21823.49|21823.49|21827|21827|21839.63|21839.63|21823.38|21823.38|0
1582012800000|2020-02-18 08:00:00|21755.34|21755.34|21779.11|21779.11|21782.8|21782.8|21718.51|21718.51|0
1582016400000|2020-02-18 09:00:00|21779.14|21779.14|21742.77|21742.77|21781.25|21781.25|21732.14|21732.14|0
1582020000000|2020-02-18 10:00:00|21742.8|21742.8|21741.02|21741.02|21761.13|21761.13|21737.27|21737.27|0
1582023600000|2020-02-18 11:00:00|21740.99|21740.99|21696.92|21696.92|21745.33|21745.33|21695.47|21695.47|0
1582027200000|2020-02-18 12:00:00|21697.09|21697.09|21712.69|21712.69|21718.66|21718.66|21694.68|21694.68|0
1582030800000|2020-02-18 13:00:00|21712.77|21712.77|21728.17|21728.17|21728.36|21728.36|21696.72|21696.72|0
1582034400000|2020-02-18 14:00:00|21728.21|21728.21|21719.81|21719.81|21734.7|21734.7|21713.39|21713.39|0
1582038000000|2020-02-18 15:00:00|21719.57|21719.57|21697.92|21697.92|21719.57|21719.57|21693.61|21693.61|0
1582041600000|2020-02-18 16:00:00|21698.07|21698.07|21667.29|21667.29|21698.23|21698.23|21666.98|21666.98|0
1582099200000|2020-02-19 08:00:00|21746.89|21746.89|21770.69|21770.69|21780.54|21780.54|21735.26|21735.26|0
1582102800000|2020-02-19 09:00:00|21770.81|21770.81|21745.76|21745.76|21789.24|21789.24|21743.36|21743.36|0
1582106400000|2020-02-19 10:00:00|21745.8|21745.8|21766.25|21766.25|21766.86|21766.86|21732.16|21732.16|0
1582110000000|2020-02-19 11:00:00|21766.35|21766.35|21779.98|21779.98|21781.98|21781.98|21763.68|21763.68|0
1582113600000|2020-02-19 12:00:00|21780.11|21780.11|21785.57|21785.57|21787.71|21787.71|21767.97|21767.97|0
1582117200000|2020-02-19 13:00:00|21785.58|21785.58|21788.18|21788.18|21795.53|21795.53|21785.4|21785.4|0
1582120800000|2020-02-19 14:00:00|21788.2|21788.2|21812.42|21812.42|21818.65|21818.65|21784.34|21784.34|0
1582124400000|2020-02-19 15:00:00|21812.37|21812.37|21820.17|21820.17|21820.17|21820.17|21800.36|21800.36|0
1582128000000|2020-02-19 16:00:00|21820.27|21820.27|21833.58|21833.58|21840.71|21840.71|21820.05|21820.05|0
1582185600000|2020-02-20 08:00:00|21942.01|21942.01|21911.83|21911.83|21950.93|21950.93|21911.83|21911.83|0
1582189200000|2020-02-20 09:00:00|21911.91|21911.91|21915.08|21915.08|21915.32|21915.32|21875.03|21875.03|0
1582192800000|2020-02-20 10:00:00|21915.03|21915.03|21907.03|21907.03|21921.29|21921.29|21897.93|21897.93|0
1582196400000|2020-02-20 11:00:00|21906.96|21906.96|21895.41|21895.41|21916.59|21916.59|21895.41|21895.41|0
1582200000000|2020-02-20 12:00:00|21895.2|21895.2|21909.31|21909.31|21919.68|21919.68|21895.2|21895.2|0
1582203600000|2020-02-20 13:00:00|21909.37|21909.37|21887.88|21887.88|21909.44|21909.44|21878.91|21878.91|0
1582207200000|2020-02-20 14:00:00|21887.99|21887.99|21905.78|21905.78|21908.71|21908.71|21881.07|21881.07|0
1582210800000|2020-02-20 15:00:00|21905.82|21905.82|21933.74|21933.74|21948.65|21948.65|21905.82|21905.82|0
1582214400000|2020-02-20 16:00:00|21933.67|21933.67|21874.91|21874.91|21933.99|21933.99|21874.78|21874.78|0
1582272000000|2020-02-21 08:00:00|21807.02|21807.02|21836.99|21836.99|21874.32|21874.32|21806.95|21806.95|0
1582275600000|2020-02-21 09:00:00|21837.01|21837.01|21843.58|21843.58|21847.97|21847.97|21822.08|21822.08|0
1582279200000|2020-02-21 10:00:00|21843.89|21843.89|21873.51|21873.51|21881.02|21881.02|21843.43|21843.43|0
1582282800000|2020-02-21 11:00:00|21873.39|21873.39|21827.72|21827.72|21874.37|21874.37|21827.41|21827.41|0
1582286400000|2020-02-21 12:00:00|21827.82|21827.82|21855.6|21855.6|21856.75|21856.75|21820.44|21820.44|0
1582290000000|2020-02-21 13:00:00|21855.56|21855.56|21842.53|21842.53|21858.06|21858.06|21840.92|21840.92|0
1582293600000|2020-02-21 14:00:00|21842.32|21842.32|21797.4|21797.4|21851.94|21851.94|21793.84|21793.84|0
1582297200000|2020-02-21 15:00:00|21797.45|21797.45|21759.13|21759.13|21800.66|21800.66|21737.12|21737.12|0
1582300800000|2020-02-21 16:00:00|21759.23|21759.23|21799.68|21799.68|21801.81|21801.81|21759.23|21759.23|0
1582531200000|2020-02-24 08:00:00|21386.37|21386.37|21303.16|21303.16|21388.57|21388.57|21302.93|21302.93|0
1582534800000|2020-02-24 09:00:00|21302.92|21302.92|21187.72|21187.72|21305.17|21305.17|21152.94|21152.94|0
1582538400000|2020-02-24 10:00:00|21187.94|21187.94|21100.34|21100.34|21187.98|21187.98|21100.34|21100.34|0
1582542000000|2020-02-24 11:00:00|21100.13|21100.13|21109.37|21109.37|21110.93|21110.93|21065.11|21065.11|0
1582545600000|2020-02-24 12:00:00|21109.49|21109.49|21134.09|21134.09|21168.18|21168.18|21109.23|21109.23|0
1582549200000|2020-02-24 13:00:00|21134.05|21134.05|21078|21078|21146.08|21146.08|21076.57|21076.57|0
1582552800000|2020-02-24 14:00:00|21077.7|21077.7|21093.86|21093.86|21097.79|21097.79|21024.73|21024.73|0
1582556400000|2020-02-24 15:00:00|21093.95|21093.95|21120.37|21120.37|21127.52|21127.52|21082.09|21082.09|0
1582560000000|2020-02-24 16:00:00|21120.38|21120.38|21109.94|21109.94|21121|21121|21106.17|21106.17|0
1582617600000|2020-02-25 08:00:00|21262.94|21262.94|21163.68|21163.68|21264.79|21264.79|21163.68|21163.68|0
1582621200000|2020-02-25 09:00:00|21163.54|21163.54|21025.46|21025.46|21173.55|21173.55|21025.3|21025.3|0
1582624800000|2020-02-25 10:00:00|21025.49|21025.49|20963.95|20963.95|21029.46|21029.46|20941.77|20941.77|0
1582628400000|2020-02-25 11:00:00|20963.62|20963.62|20987.12|20987.12|21003.32|21003.32|20934.13|20934.13|0
1582632000000|2020-02-25 12:00:00|20986.89|20986.89|21016.15|21016.15|21024.59|21024.59|20968.93|20968.93|0
1582635600000|2020-02-25 13:00:00|21016.3|21016.3|20946.18|20946.18|21016.62|21016.62|20939.76|20939.76|0
1582639200000|2020-02-25 14:00:00|20946.24|20946.24|20879.4|20879.4|20948.05|20948.05|20855.29|20855.29|0
1582642800000|2020-02-25 15:00:00|20878.94|20878.94|20732.89|20732.89|20884.03|20884.03|20712.22|20712.22|0
1582646400000|2020-02-25 16:00:00|20732.98|20732.98|20737.31|20737.31|20745.29|20745.29|20697.01|20697.01|0
1582704000000|2020-02-26 08:00:00|20557.46|20557.46|20391.9|20391.9|20558.31|20558.31|20387.93|20387.93|0
1582707600000|2020-02-26 09:00:00|20391.77|20391.77|20356.02|20356.02|20391.98|20391.98|20233.11|20233.11|0
1582711200000|2020-02-26 10:00:00|20356.07|20356.07|20371.04|20371.04|20454.01|20454.01|20356.07|20356.07|0
1582714800000|2020-02-26 11:00:00|20371.19|20371.19|20433.04|20433.04|20469.83|20469.83|20360.99|20360.99|0
1582718400000|2020-02-26 12:00:00|20432.95|20432.95|20411.43|20411.43|20464.38|20464.38|20387.97|20387.97|0
1582722000000|2020-02-26 13:00:00|20411.54|20411.54|20445.89|20445.89|20480.72|20480.72|20404.7|20404.7|0
1582725600000|2020-02-26 14:00:00|20445.94|20445.94|20538.55|20538.55|20571.77|20571.77|20443.09|20443.09|0
1582729200000|2020-02-26 15:00:00|20538.21|20538.21|20600.46|20600.46|20619.54|20619.54|20510.61|20510.61|0
1582732800000|2020-02-26 16:00:00|20600.43|20600.43|20640.75|20640.75|20641.3|20641.3|20573.08|20573.08|0
1582790400000|2020-02-27 08:00:00|20233.88|20233.88|20221.2|20221.2|20265.55|20265.55|20144.8|20144.8|0
1582794000000|2020-02-27 09:00:00|20221|20221|20161.75|20161.75|20246.54|20246.54|20158.4|20158.4|0
1582797600000|2020-02-27 10:00:00|20161.87|20161.87|20069.48|20069.48|20176.03|20176.03|20068.76|20068.76|0
1582801200000|2020-02-27 11:00:00|20069.54|20069.54|20105.62|20105.62|20118.39|20118.39|20062.94|20062.94|0
1582804800000|2020-02-27 12:00:00|20105.58|20105.58|20012.48|20012.48|20106.39|20106.39|20011.52|20011.52|0
1582808400000|2020-02-27 13:00:00|20012.36|20012.36|19923.91|19923.91|20012.53|20012.53|19910.91|19910.91|0
1582812000000|2020-02-27 14:00:00|19923.85|19923.85|19843.24|19843.24|19924.68|19924.68|19831.53|19831.53|0
1582815600000|2020-02-27 15:00:00|19843.11|19843.11|19808.89|19808.89|19849.11|19849.11|19654.6|19654.6|0
1582819200000|2020-02-27 16:00:00|19809.01|19809.01|19858.32|19858.32|19915.81|19915.81|19808.99|19808.99|0
1582876800000|2020-02-28 08:00:00|19229.16|19229.16|19030.85|19030.85|19274.84|19274.84|19016.3|19016.3|0
1582880400000|2020-02-28 09:00:00|19030.87|19030.87|19023.19|19023.19|19033.28|19033.28|18865.97|18865.97|0
1582884000000|2020-02-28 10:00:00|19023.14|19023.14|19221.61|19221.61|19222.67|19222.67|19010.4|19010.4|0
1582887600000|2020-02-28 11:00:00|19221.56|19221.56|19270.08|19270.08|19300.02|19300.02|19217.04|19217.04|0
1582891200000|2020-02-28 12:00:00|19270.11|19270.11|19309.37|19309.37|19345.15|19345.15|19217.92|19217.92|0
1582894800000|2020-02-28 13:00:00|19309.41|19309.41|19260.14|19260.14|19389.7|19389.7|19255.79|19255.79|0
1582898400000|2020-02-28 14:00:00|19260.02|19260.02|19140.14|19140.14|19298.27|19298.27|19139.43|19139.43|0
1582902000000|2020-02-28 15:00:00|19140.03|19140.03|19264.15|19264.15|19265.94|19265.94|19074.09|19074.09|0
1582905600000|2020-02-28 16:00:00|19264.07|19264.07|19366.28|19366.28|19386.58|19386.58|19226.86|19226.86|0
1583136000000|2020-03-02 08:00:00|19839.77|19839.77|19687.62|19687.62|19847.96|19847.96|19687.59|19687.59|0
1583139600000|2020-03-02 09:00:00|19687.86|19687.86|19470.02|19470.02|19710.01|19710.01|19434.15|19434.15|0
1583143200000|2020-03-02 10:00:00|19470.05|19470.05|19320.08|19320.08|19470.22|19470.22|19320.08|19320.08|0
1583146800000|2020-03-02 11:00:00|19319.74|19319.74|19056.5|19056.5|19320.21|19320.21|19046.23|19046.23|0
1583150400000|2020-03-02 12:00:00|19056.31|19056.31|19191.21|19191.21|19191.21|19191.21|19051.26|19051.26|0
1583154000000|2020-03-02 13:00:00|19191.71|19191.71|19230.45|19230.45|19230.45|19230.45|19118.51|19118.51|0
1583157600000|2020-03-02 14:00:00|19230.52|19230.52|19196.34|19196.34|19275.77|19275.77|19195.23|19195.23|0
1583161200000|2020-03-02 15:00:00|19196.09|19196.09|19307.07|19307.07|19332.92|19332.92|19153.48|19153.48|0
1583164800000|2020-03-02 16:00:00|19307.02|19307.02|19321.4|19321.4|19360.21|19360.21|19258.66|19258.66|0
1583222400000|2020-03-03 08:00:00|19683.81|19683.81|19753.47|19753.47|19835.69|19835.69|19680|19680|0
1583226000000|2020-03-03 09:00:00|19753.46|19753.46|19890.31|19890.31|19890.74|19890.74|19716.85|19716.85|0
1583229600000|2020-03-03 10:00:00|19890.74|19890.74|19931.12|19931.12|19933.65|19933.65|19862.64|19862.64|0
1583233200000|2020-03-03 11:00:00|19931.3|19931.3|19806.41|19806.41|19931.37|19931.37|19795.35|19795.35|0
1583236800000|2020-03-03 12:00:00|19806.48|19806.48|19757.98|19757.98|19845.36|19845.36|19703.09|19703.09|0
1583240400000|2020-03-03 13:00:00|19758.23|19758.23|19766|19766|19774.13|19774.13|19722.8|19722.8|0
1583244000000|2020-03-03 14:00:00|19765.87|19765.87|19715.65|19715.65|19838.14|19838.14|19696.89|19696.89|0
1583247600000|2020-03-03 15:00:00|19715.7|19715.7|19854.14|19854.14|19911.45|19911.45|19715.58|19715.58|0
1583251200000|2020-03-03 16:00:00|19853.98|19853.98|19703.96|19703.96|19859.24|19859.24|19699.73|19699.73|0
1583308800000|2020-03-04 08:00:00|19619.93|19619.93|19690.19|19690.19|19719.14|19719.14|19615.82|19615.82|0
1583312400000|2020-03-04 09:00:00|19690.16|19690.16|19780.44|19780.44|19795.41|19795.41|19673.71|19673.71|0
1583316000000|2020-03-04 10:00:00|19780.38|19780.38|19786.5|19786.5|19799.59|19799.59|19764|19764|0
1583319600000|2020-03-04 11:00:00|19786.61|19786.61|19875.45|19875.45|19875.53|19875.53|19773.12|19773.12|0
1583323200000|2020-03-04 12:00:00|19875.51|19875.51|19940.07|19940.07|19967.41|19967.41|19858.83|19858.83|0
1583326800000|2020-03-04 13:00:00|19939.92|19939.92|19797.98|19797.98|19941.6|19941.6|19797.88|19797.88|0
1583330400000|2020-03-04 14:00:00|19797.93|19797.93|19654.25|19654.25|19797.95|19797.95|19645.3|19645.3|0
1583334000000|2020-03-04 15:00:00|19653.61|19653.61|19677.41|19677.41|19732.73|19732.73|19638.35|19638.35|0
1583337600000|2020-03-04 16:00:00|19677.37|19677.37|19708.37|19708.37|19709.5|19709.5|19668.38|19668.38|0
1583395200000|2020-03-05 08:00:00|19801.02|19801.02|19586.28|19586.28|19805.91|19805.91|19585.36|19585.36|0
1583398800000|2020-03-05 09:00:00|19586.08|19586.08|19491.99|19491.99|19586.08|19586.08|19490.65|19490.65|0
1583402400000|2020-03-05 10:00:00|19492.05|19492.05|19382.65|19382.65|19492.64|19492.64|19349.01|19349.01|0
1583406000000|2020-03-05 11:00:00|19382.44|19382.44|19420.61|19420.61|19428.64|19428.64|19371.47|19371.47|0
1583409600000|2020-03-05 12:00:00|19420.64|19420.64|19417.06|19417.06|19435.37|19435.37|19384.74|19384.74|0
1583413200000|2020-03-05 13:00:00|19417.07|19417.07|19359.49|19359.49|19417.07|19417.07|19352.98|19352.98|0
1583416800000|2020-03-05 14:00:00|19359.15|19359.15|19223.3|19223.3|19363.03|19363.03|19212.64|19212.64|0
1583420400000|2020-03-05 15:00:00|19223.27|19223.27|19289.47|19289.47|19298.5|19298.5|19204.12|19204.12|0
1583424000000|2020-03-05 16:00:00|19289.36|19289.36|19328.69|19328.69|19344.78|19344.78|19289.16|19289.16|0
1583481600000|2020-03-06 08:00:00|18927.83|18927.83|18781.44|18781.44|18932.29|18932.29|18720.21|18720.21|0
1583485200000|2020-03-06 09:00:00|18781.27|18781.27|18710.01|18710.01|18869.38|18869.38|18710.01|18710.01|0
1583488800000|2020-03-06 10:00:00|18709.88|18709.88|18632.48|18632.48|18718.07|18718.07|18590.18|18590.18|0
1583492400000|2020-03-06 11:00:00|18632.46|18632.46|18680.09|18680.09|18706.93|18706.93|18631.01|18631.01|0
1583496000000|2020-03-06 12:00:00|18680.16|18680.16|18649.65|18649.65|18706.75|18706.75|18636.77|18636.77|0
1583499600000|2020-03-06 13:00:00|18649.82|18649.82|18678.9|18678.9|18698.41|18698.41|18626.05|18626.05|0
1583503200000|2020-03-06 14:00:00|18678.56|18678.56|18662.81|18662.81|18678.56|18678.56|18605.5|18605.5|0
1583506800000|2020-03-06 15:00:00|18662.47|18662.47|18831.49|18831.49|18846.62|18846.62|18653.69|18653.69|0
1583510400000|2020-03-06 16:00:00|18831.07|18831.07|18760.8|18760.8|18835.44|18835.44|18756.75|18756.75|0
1583740800000|2020-03-09 08:00:00|17505.87|17505.87|17594.01|17594.01|17624.17|17624.17|17419.19|17419.19|0
1583744400000|2020-03-09 09:00:00|17593.74|17593.74|17807.19|17807.19|17903.75|17903.75|17593.74|17593.74|0
1583748000000|2020-03-09 10:00:00|17807.28|17807.28|17858.91|17858.91|17868.48|17868.48|17748.83|17748.83|0
1583751600000|2020-03-09 11:00:00|17859.29|17859.29|17804.47|17804.47|17889.54|17889.54|17797.91|17797.91|0
1583755200000|2020-03-09 12:00:00|17804.49|17804.49|17657|17657|17815.78|17815.78|17657|17657|0
1583758800000|2020-03-09 13:00:00|17656.83|17656.83|17561.53|17561.53|17656.83|17656.83|17426.82|17426.82|0
1583762400000|2020-03-09 14:00:00|17561.4|17561.4|17614.94|17614.94|17715.59|17715.59|17557.78|17557.78|0
1583766000000|2020-03-09 15:00:00|17613.91|17613.91|17690.16|17690.16|17723.82|17723.82|17590.9|17590.9|0
1583769600000|2020-03-09 16:00:00|17690.2|17690.2|17616.14|17616.14|17709.78|17709.78|17613.84|17613.84|0
1583827200000|2020-03-10 08:00:00|17717.57|17717.57|18062.9|18062.9|18063.18|18063.18|17700.37|17700.37|0
1583830800000|2020-03-10 09:00:00|18062.95|18062.95|18128.76|18128.76|18134.44|18134.44|17996.41|17996.41|0
1583834400000|2020-03-10 10:00:00|18128.8|18128.8|18139.07|18139.07|18171.69|18171.69|18109|18109|0
1583838000000|2020-03-10 11:00:00|18138.42|18138.42|18060.58|18060.58|18141.35|18141.35|18060.58|18060.58|0
1583841600000|2020-03-10 12:00:00|18060.31|18060.31|18018.85|18018.85|18074.49|18074.49|17947.28|17947.28|0
1583845200000|2020-03-10 13:00:00|18018.83|18018.83|17887.54|17887.54|18023.92|18023.92|17887.52|17887.52|0
1583848800000|2020-03-10 14:00:00|17887.52|17887.52|17717.03|17717.03|17945.96|17945.96|17696.4|17696.4|0
1583852400000|2020-03-10 15:00:00|17716.65|17716.65|17604.07|17604.07|17726.53|17726.53|17526.58|17526.58|0
1583856000000|2020-03-10 16:00:00|17604.25|17604.25|17607.14|17607.14|17732.5|17732.5|17604.24|17604.24|0
1583913600000|2020-03-11 08:00:00|17786.67|17786.67|17788.49|17788.49|17817.67|17817.67|17657.36|17657.36|0
1583917200000|2020-03-11 09:00:00|17788.21|17788.21|17731.96|17731.96|17805.71|17805.71|17677.93|17677.93|0
1583920800000|2020-03-11 10:00:00|17732|17732|17731.72|17731.72|17750.5|17750.5|17674.61|17674.61|0
1583924400000|2020-03-11 11:00:00|17731.82|17731.82|17709.09|17709.09|17751.71|17751.71|17659.66|17659.66|0
1583928000000|2020-03-11 12:00:00|17709.13|17709.13|17539.39|17539.39|17726.45|17726.45|17533.53|17533.53|0
1583931600000|2020-03-11 13:00:00|17539.27|17539.27|17546.44|17546.44|17667.01|17667.01|17516.22|17516.22|0
1583935200000|2020-03-11 14:00:00|17546.35|17546.35|17421.92|17421.92|17548.94|17548.94|17385.02|17385.02|0
1583938800000|2020-03-11 15:00:00|17421.79|17421.79|17356.36|17356.36|17446.3|17446.3|17321.04|17321.04|0
1583942400000|2020-03-11 16:00:00|17355.83|17355.83|17341.92|17341.92|17405.94|17405.94|17330.33|17330.33|0
1584000000000|2020-03-12 08:00:00|16291.51|16291.51|16161.19|16161.19|16297.42|16297.42|16044.98|16044.98|0
1584003600000|2020-03-12 09:00:00|16161.01|16161.01|16246.6|16246.6|16261.11|16261.11|16099.4|16099.4|0
1584007200000|2020-03-12 10:00:00|16246.47|16246.47|16228.72|16228.72|16246.47|16246.47|16162.34|16162.34|0
1584010800000|2020-03-12 11:00:00|16228.86|16228.86|16148.73|16148.73|16238.94|16238.94|16141.15|16141.15|0
1584014400000|2020-03-12 12:00:00|16148.75|16148.75|15993.45|15993.45|16163.03|16163.03|15982.82|15982.82|0
1584018000000|2020-03-12 13:00:00|15993.41|15993.41|15790.23|15790.23|15994.1|15994.1|15673.11|15673.11|0
1584021600000|2020-03-12 14:00:00|15790.32|15790.32|15685.18|15685.18|15792.71|15792.71|15643.2|15643.2|0
1584025200000|2020-03-12 15:00:00|15685.22|15685.22|15633.81|15633.81|15685.22|15685.22|15541.54|15541.54|0
1584028800000|2020-03-12 16:00:00|15633.66|15633.66|15750.2|15750.2|15759.64|15759.64|15610.95|15610.95|0
1584086400000|2020-03-13 08:00:00|16063.89|16063.89|15752.03|15752.03|16063.89|16063.89|15723.52|15723.52|0
1584090000000|2020-03-13 09:00:00|15751.66|15751.66|15878.2|15878.2|15897.24|15897.24|15715.34|15715.34|0
1584093600000|2020-03-13 10:00:00|15877.9|15877.9|16000.98|16000.98|16017.05|16017.05|15861.1|15861.1|0
1584097200000|2020-03-13 11:00:00|16000.86|16000.86|16239.95|16239.95|16243.7|16243.7|15993.02|15993.02|0
1584100800000|2020-03-13 12:00:00|16241.36|16241.36|16406.69|16406.69|16482.28|16482.28|16241.05|16241.05|0
1584104400000|2020-03-13 13:00:00|16406.64|16406.64|15946.31|15946.31|16411.84|16411.84|15945.51|15945.51|0
1584108000000|2020-03-13 14:00:00|15946.88|15946.88|15736.6|15736.6|16035.03|16035.03|15728|15728|0
1584111600000|2020-03-13 15:00:00|15736.75|15736.75|15613.02|15613.02|15776.35|15776.35|15525.92|15525.92|0
1584115200000|2020-03-13 16:00:00|15612.6|15612.6|15528.43|15528.43|15612.6|15612.6|15495.46|15495.46|0
1584345600000|2020-03-16 08:00:00|14683.05|14683.05|14044.4|14044.4|14683.08|14683.08|14001.33|14001.33|0
1584349200000|2020-03-16 09:00:00|14043.13|14043.13|13946.45|13946.45|14126.21|14126.21|13909.01|13909.01|0
1584352800000|2020-03-16 10:00:00|13946.23|13946.23|13749.32|13749.32|13947.19|13947.19|13724.28|13724.28|0
1584356400000|2020-03-16 11:00:00|13749.28|13749.28|13570.28|13570.28|13780.42|13780.42|13563.77|13563.77|0
1584360000000|2020-03-16 12:00:00|13570.25|13570.25|13720.89|13720.89|13741.9|13741.9|13570.25|13570.25|0
1584363600000|2020-03-16 13:00:00|13720.84|13720.84|13852.89|13852.89|13853.33|13853.33|13682.82|13682.82|0
1584367200000|2020-03-16 14:00:00|13853.03|13853.03|14121.69|14121.69|14154.36|14154.36|13832.22|13832.22|0
1584370800000|2020-03-16 15:00:00|14121.47|14121.47|14409.57|14409.57|14409.57|14409.57|14109.4|14109.4|0
1584374400000|2020-03-16 16:00:00|14409.71|14409.71|14405.16|14405.16|14510.18|14510.18|14388.94|14388.94|0
1584432000000|2020-03-17 08:00:00|14571.97|14571.97|13992.23|13992.23|14573.72|14573.72|13976.45|13976.45|0
1584435600000|2020-03-17 09:00:00|13992.2|13992.2|13812.24|13812.24|14102.34|14102.34|13714.74|13714.74|0
1584439200000|2020-03-17 10:00:00|13812.04|13812.04|14025.05|14025.05|14054.03|14054.03|13796.21|13796.21|0
1584442800000|2020-03-17 11:00:00|14025.13|14025.13|13721.09|13721.09|14025.29|14025.29|13716.92|13716.92|0
1584446400000|2020-03-17 12:00:00|13721.23|13721.23|13806.47|13806.47|13836.54|13836.54|13702.74|13702.74|0
1584450000000|2020-03-17 13:00:00|13807.02|13807.02|13727.08|13727.08|13848.94|13848.94|13714.22|13714.22|0
1584453600000|2020-03-17 14:00:00|13727.05|13727.05|13759.72|13759.72|13788.26|13788.26|13695.07|13695.07|0
1584457200000|2020-03-17 15:00:00|13759.61|13759.61|13837|13837|13837.58|13837.58|13702.77|13702.77|0
1584460800000|2020-03-17 16:00:00|13837.04|13837.04|13953.36|13953.36|13955.55|13955.55|13837.04|13837.04|0
1584518400000|2020-03-18 08:00:00|13460.99|13460.99|13382.61|13382.61|13477.57|13477.57|13364.79|13364.79|0
1584522000000|2020-03-18 09:00:00|13382.39|13382.39|13258|13258|13392.09|13392.09|13239.68|13239.68|0
1584525600000|2020-03-18 10:00:00|13257.89|13257.89|13245.06|13245.06|13339.77|13339.77|13234.39|13234.39|0
1584529200000|2020-03-18 11:00:00|13244.75|13244.75|13161.91|13161.91|13273.12|13273.12|13156.97|13156.97|0
1584532800000|2020-03-18 12:00:00|13161.95|13161.95|13092.64|13092.64|13163.99|13163.99|13078.6|13078.6|0
1584536400000|2020-03-18 13:00:00|13092.52|13092.52|13091.53|13091.53|13139.27|13139.27|13056.96|13056.96|0
1584540000000|2020-03-18 14:00:00|13091.14|13091.14|13047.46|13047.46|13145.75|13145.75|13042.39|13042.39|0
1584543600000|2020-03-18 15:00:00|13047.39|13047.39|12952.28|12952.28|13069.34|13069.34|12915.29|12915.29|0
1584547200000|2020-03-18 16:00:00|12952.24|12952.24|13036.4|13036.4|13037.09|13037.09|12946.37|12946.37|0
1584604800000|2020-03-19 08:00:00|12815.72|12815.72|12828.1|12828.1|12903.44|12903.44|12757.77|12757.77|0
1584608400000|2020-03-19 09:00:00|12828.14|12828.14|12826.09|12826.09|12901.06|12901.06|12750.64|12750.64|0
1584612000000|2020-03-19 10:00:00|12826.16|12826.16|12595.23|12595.23|12829.5|12829.5|12589.33|12589.33|0
1584615600000|2020-03-19 11:00:00|12596.07|12596.07|12520.99|12520.99|12673.6|12673.6|12474.32|12474.32|0
1584619200000|2020-03-19 12:00:00|12520.97|12520.97|12499.47|12499.47|12538.63|12538.63|12430.96|12430.96|0
1584622800000|2020-03-19 13:00:00|12499.77|12499.77|12433.01|12433.01|12506.24|12506.24|12373.52|12373.52|0
1584626400000|2020-03-19 14:00:00|12431.85|12431.85|12693.24|12693.24|12699.28|12699.28|12403.15|12403.15|0
1584630000000|2020-03-19 15:00:00|12693.3|12693.3|12716.79|12716.79|12736.4|12736.4|12644.4|12644.4|0
1584633600000|2020-03-19 16:00:00|12716.62|12716.62|12867.45|12867.45|12871.12|12871.12|12682.67|12682.67|0
1584691200000|2020-03-20 08:00:00|13497.48|13497.48|13608.71|13608.71|13617.41|13617.41|13445.31|13445.31|0
1584694800000|2020-03-20 09:00:00|13610.28|13610.28|13795.51|13795.51|13819.76|13819.76|13609.93|13609.93|0
1584698400000|2020-03-20 10:00:00|13795.57|13795.57|13695.79|13695.79|13804.28|13804.28|13669.1|13669.1|0
1584702000000|2020-03-20 11:00:00|13695.73|13695.73|13707.3|13707.3|13735.11|13735.11|13657.12|13657.12|0
1584705600000|2020-03-20 12:00:00|13707.23|13707.23|13661.48|13661.48|13760.27|13760.27|13645.53|13645.53|0
1584709200000|2020-03-20 13:00:00|13661.14|13661.14|13577.27|13577.27|13692.14|13692.14|13565.83|13565.83|0
1584712800000|2020-03-20 14:00:00|13576.96|13576.96|13629.06|13629.06|13653.37|13653.37|13571.67|13571.67|0
1584716400000|2020-03-20 15:00:00|13629.16|13629.16|13515.41|13515.41|13639.54|13639.54|13474.59|13474.59|0
1584720000000|2020-03-20 16:00:00|13516.11|13516.11|13444.05|13444.05|13525.76|13525.76|13434.52|13434.52|0
1584950400000|2020-03-23 08:00:00|12839.84|12839.84|12875.93|12875.93|12881.65|12881.65|12774.31|12774.31|0
1584954000000|2020-03-23 09:00:00|12876.23|12876.23|12955.61|12955.61|13026.55|13026.55|12875.31|12875.31|0
1584957600000|2020-03-23 10:00:00|12955.36|12955.36|13049.12|13049.12|13079.69|13079.69|12952.78|12952.78|0
1584961200000|2020-03-23 11:00:00|13049.32|13049.32|13014.81|13014.81|13093.32|13093.32|12975.59|12975.59|0
1584964800000|2020-03-23 12:00:00|13014.78|13014.78|13211.66|13211.66|13280.54|13280.54|13013.04|13013.04|0
1584968400000|2020-03-23 13:00:00|13211.77|13211.77|12996.52|12996.52|13260.97|13260.97|12962.71|12962.71|0
1584972000000|2020-03-23 14:00:00|12996.79|12996.79|12992.23|12992.23|13025.84|13025.84|12958.93|12958.93|0
1584975600000|2020-03-23 15:00:00|12992.11|12992.11|13049.6|13049.6|13069.74|13069.74|12974.41|12974.41|0
1584979200000|2020-03-23 16:00:00|13049.52|13049.52|13105.21|13105.21|13123.75|13123.75|13044.52|13044.52|0
1585036800000|2020-03-24 08:00:00|13452.13|13452.13|13535.17|13535.17|13536.29|13536.29|13363.67|13363.67|0
1585040400000|2020-03-24 09:00:00|13535.39|13535.39|13628.1|13628.1|13633.41|13633.41|13479.52|13479.52|0
1585044000000|2020-03-24 10:00:00|13627.94|13627.94|13569.69|13569.69|13680.49|13680.49|13554.16|13554.16|0
1585047600000|2020-03-24 11:00:00|13569.75|13569.75|13653.46|13653.46|13669.13|13669.13|13569.74|13569.74|0
1585051200000|2020-03-24 12:00:00|13653.7|13653.7|13678.51|13678.51|13692.72|13692.72|13640.13|13640.13|0
1585054800000|2020-03-24 13:00:00|13678.55|13678.55|13774.58|13774.58|13791.82|13791.82|13674.39|13674.39|0
1585058400000|2020-03-24 14:00:00|13774.71|13774.71|13835.98|13835.98|13858.13|13858.13|13763.01|13763.01|0
1585062000000|2020-03-24 15:00:00|13835.96|13835.96|13986.41|13986.41|14021.29|14021.29|13835.96|13835.96|0
1585065600000|2020-03-24 16:00:00|13986.39|13986.39|14026.81|14026.81|14030.87|14030.87|13948.1|13948.1|0
1585123200000|2020-03-25 08:00:00|14573.07|14573.07|14946.46|14946.46|14949.48|14949.48|14561.42|14561.42|0
1585126800000|2020-03-25 09:00:00|14946.28|14946.28|14808.36|14808.36|14971.25|14971.25|14785.62|14785.62|0
1585130400000|2020-03-25 10:00:00|14808.16|14808.16|14384.56|14384.56|14810.11|14810.11|14384.02|14384.02|0
1585134000000|2020-03-25 11:00:00|14384.73|14384.73|14426.96|14426.96|14510.3|14510.3|14369.35|14369.35|0
1585137600000|2020-03-25 12:00:00|14428.33|14428.33|14394.34|14394.34|14456.88|14456.88|14376.59|14376.59|0
1585141200000|2020-03-25 13:00:00|14394.28|14394.28|14452.75|14452.75|14528.72|14528.72|14378.96|14378.96|0
1585144800000|2020-03-25 14:00:00|14452.54|14452.54|14633.3|14633.3|14639.81|14639.81|14452.26|14452.26|0
1585148400000|2020-03-25 15:00:00|14630.49|14630.49|14682.55|14682.55|14684.14|14684.14|14624.48|14624.48|0
1585152000000|2020-03-25 16:00:00|14682.68|14682.68|14752.19|14752.19|14755.15|14755.15|14682.68|14682.68|0
1585209600000|2020-03-26 08:00:00|14560.14|14560.14|14736.31|14736.31|14737.26|14737.26|14545.07|14545.07|0
1585213200000|2020-03-26 09:00:00|14735.53|14735.53|14708.88|14708.88|14745.06|14745.06|14640.47|14640.47|0
1585216800000|2020-03-26 10:00:00|14708.31|14708.31|14818.94|14818.94|14819.08|14819.08|14645.62|14645.62|0
1585220400000|2020-03-26 11:00:00|14818.84|14818.84|14821.41|14821.41|14821.41|14821.41|14690.29|14690.29|0
1585224000000|2020-03-26 12:00:00|14821.49|14821.49|14828.89|14828.89|14830.24|14830.24|14737.12|14737.12|0
1585227600000|2020-03-26 13:00:00|14829.03|14829.03|15000.37|15000.37|15006.61|15006.61|14821.88|14821.88|0
1585231200000|2020-03-26 14:00:00|15000.46|15000.46|15012.74|15012.74|15054.96|15054.96|14970.01|14970.01|0
1585234800000|2020-03-26 15:00:00|15013.16|15013.16|15222.85|15222.85|15255.97|15255.97|14982.54|14982.54|0
1585238400000|2020-03-26 16:00:00|15222.93|15222.93|15296.72|15296.72|15301.09|15301.09|15196.87|15196.87|0
1585296000000|2020-03-27 08:00:00|15006.17|15006.17|14863.12|14863.12|15008.94|15008.94|14860.7|14860.7|0
1585299600000|2020-03-27 09:00:00|14862.92|14862.92|14879.16|14879.16|14902.44|14902.44|14843.22|14843.22|0
1585303200000|2020-03-27 10:00:00|14878.84|14878.84|14836.13|14836.13|14881.8|14881.8|14834.89|14834.89|0
1585306800000|2020-03-27 11:00:00|14836.29|14836.29|14763.59|14763.59|14870.12|14870.12|14740.77|14740.77|0
1585310400000|2020-03-27 12:00:00|14763.73|14763.73|14709.49|14709.49|14779.75|14779.75|14705.92|14705.92|0
1585314000000|2020-03-27 13:00:00|14709.56|14709.56|14658.7|14658.7|14726.24|14726.24|14658.34|14658.34|0
1585317600000|2020-03-27 14:00:00|14658.52|14658.52|14609.64|14609.64|14658.52|14658.52|14588.66|14588.66|0
1585321200000|2020-03-27 15:00:00|14609.57|14609.57|14715.3|14715.3|14757.89|14757.89|14608.48|14608.48|0
1585324800000|2020-03-27 16:00:00|14714.75|14714.75|14741.18|14741.18|14743.2|14743.2|14708.58|14708.58|0
1585551600000|2020-03-30 07:00:00|14570.4|14570.4|14196.34|14196.34|14570.4|14570.4|14196.34|14196.34|0
1585555200000|2020-03-30 08:00:00|14196.51|14196.51|14267.67|14267.67|14300.13|14300.13|14180.14|14180.14|0
1585558800000|2020-03-30 09:00:00|14267.32|14267.32|14302.73|14302.73|14373.45|14373.45|14257.94|14257.94|0
1585562400000|2020-03-30 10:00:00|14302.86|14302.86|14241.7|14241.7|14337.72|14337.72|14237|14237|0
1585566000000|2020-03-30 11:00:00|14241.75|14241.75|14301.42|14301.42|14315.74|14315.74|14241.19|14241.19|0
1585569600000|2020-03-30 12:00:00|14301.35|14301.35|14477.65|14477.65|14563.48|14563.48|14292.2|14292.2|0
1585573200000|2020-03-30 13:00:00|14477.72|14477.72|14529.91|14529.91|14535.41|14535.41|14457.87|14457.87|0
1585576800000|2020-03-30 14:00:00|14529.78|14529.78|14608.92|14608.92|14630.09|14630.09|14525.51|14525.51|0
1585580400000|2020-03-30 15:00:00|14608.98|14608.98|14626.89|14626.89|14637.74|14637.74|14590.56|14590.56|0
1585638000000|2020-03-31 07:00:00|14893.66|14893.66|15052.78|15052.78|15109.33|15109.33|14889.8|14889.8|0
1585641600000|2020-03-31 08:00:00|15052.89|15052.89|14941.85|14941.85|15074.48|15074.48|14929.65|14929.65|0
1585645200000|2020-03-31 09:00:00|14941.62|14941.62|15073.2|15073.2|15081.17|15081.17|14931.26|14931.26|0
1585648800000|2020-03-31 10:00:00|15073.29|15073.29|14986.42|14986.42|15075.54|15075.54|14928.12|14928.12|0
1585652400000|2020-03-31 11:00:00|14986.66|14986.66|14971.73|14971.73|14998.58|14998.58|14955.74|14955.74|0
1585656000000|2020-03-31 12:00:00|14971.64|14971.64|14963.86|14963.86|14972.14|14972.14|14909.88|14909.88|0
1585659600000|2020-03-31 13:00:00|14963.74|14963.74|14936.96|14936.96|14985.73|14985.73|14936.96|14936.96|0
1585663200000|2020-03-31 14:00:00|14936.9|14936.9|15006.14|15006.14|15067.86|15067.86|14936.33|14936.33|0
1585666800000|2020-03-31 15:00:00|15006.13|15006.13|15049.32|15049.32|15049.85|15049.85|14972.55|14972.55|0
1585724400000|2020-04-01 07:00:00|14753.63|14753.63|14628.8|14628.8|14753.63|14753.63|14565.59|14565.59|0
1585728000000|2020-04-01 08:00:00|14628.74|14628.74|14644.54|14644.54|14678.5|14678.5|14618.46|14618.46|0
1585731600000|2020-04-01 09:00:00|14644.78|14644.78|14665.03|14665.03|14676.89|14676.89|14612.43|14612.43|0
1585735200000|2020-04-01 10:00:00|14664.62|14664.62|14665.37|14665.37|14682.06|14682.06|14562.07|14562.07|0
1585738800000|2020-04-01 11:00:00|14665.34|14665.34|14616.77|14616.77|14666.58|14666.58|14615.53|14615.53|0
1585742400000|2020-04-01 12:00:00|14616.62|14616.62|14588.31|14588.31|14616.79|14616.79|14580.9|14580.9|0
1585746000000|2020-04-01 13:00:00|14588.27|14588.27|14586.1|14586.1|14617.87|14617.87|14551.06|14551.06|0
1585749600000|2020-04-01 14:00:00|14586.43|14586.43|14550.21|14550.21|14611.91|14611.91|14550.21|14550.21|0
1585753200000|2020-04-01 15:00:00|14550.3|14550.3|14464.74|14464.74|14575.53|14575.53|14464.58|14464.58|0
1585810800000|2020-04-02 07:00:00|14528.44|14528.44|14507.1|14507.1|14544.17|14544.17|14453.79|14453.79|0
1585814400000|2020-04-02 08:00:00|14507.18|14507.18|14540.52|14540.52|14554.82|14554.82|14478.48|14478.48|0
1585818000000|2020-04-02 09:00:00|14540.78|14540.78|14443.36|14443.36|14549.34|14549.34|14443.36|14443.36|0
1585821600000|2020-04-02 10:00:00|14443.51|14443.51|14457.93|14457.93|14457.93|14457.93|14411.07|14411.07|0
1585825200000|2020-04-02 11:00:00|14457.97|14457.97|14483.62|14483.62|14485.2|14485.2|14444.8|14444.8|0
1585828800000|2020-04-02 12:00:00|14483.47|14483.47|14490.97|14490.97|14496.03|14496.03|14407.27|14407.27|0
1585832400000|2020-04-02 13:00:00|14491.38|14491.38|14436.09|14436.09|14513.44|14513.44|14408|14408|0
1585836000000|2020-04-02 14:00:00|14435.99|14435.99|14474.98|14474.98|14547.8|14547.8|14407.25|14407.25|0
1585839600000|2020-04-02 15:00:00|14474.84|14474.84|14416.18|14416.18|14475.36|14475.36|14378.05|14378.05|0
1585897200000|2020-04-03 07:00:00|14325.86|14325.86|14378.5|14378.5|14425.84|14425.84|14282.27|14282.27|0
1585900800000|2020-04-03 08:00:00|14378.54|14378.54|14230|14230|14385.03|14385.03|14218.78|14218.78|0
1585904400000|2020-04-03 09:00:00|14230.18|14230.18|14161.38|14161.38|14266.99|14266.99|14129.33|14129.33|0
1585908000000|2020-04-03 10:00:00|14161.45|14161.45|14307.83|14307.83|14313.38|14313.38|14160.99|14160.99|0
1585911600000|2020-04-03 11:00:00|14310.67|14310.67|14280.53|14280.53|14311.01|14311.01|14214.81|14214.81|0
1585915200000|2020-04-03 12:00:00|14280.5|14280.5|14195|14195|14281.53|14281.53|14192.87|14192.87|0
1585918800000|2020-04-03 13:00:00|14195.06|14195.06|14252.13|14252.13|14277.52|14277.52|14184.74|14184.74|0
1585922400000|2020-04-03 14:00:00|14252.22|14252.22|14161.12|14161.12|14272.56|14272.56|14160.96|14160.96|0
1585926000000|2020-04-03 15:00:00|14161.32|14161.32|14101.1|14101.1|14170.48|14170.48|14083.3|14083.3|0
1586156400000|2020-04-06 07:00:00|14619.02|14619.02|14702|14702|14762.87|14762.87|14608.32|14608.32|0
1586160000000|2020-04-06 08:00:00|14701.71|14701.71|14581.72|14581.72|14714.4|14714.4|14551.39|14551.39|0
1586163600000|2020-04-06 09:00:00|14581.36|14581.36|14674.87|14674.87|14688.33|14688.33|14579.78|14579.78|0
1586167200000|2020-04-06 10:00:00|14674.66|14674.66|14717.04|14717.04|14727.09|14727.09|14661.2|14661.2|0
1586170800000|2020-04-06 11:00:00|14716.88|14716.88|14744.39|14744.39|14748.34|14748.34|14686.39|14686.39|0
1586174400000|2020-04-06 12:00:00|14744.45|14744.45|14803.83|14803.83|14803.93|14803.93|14729.26|14729.26|0
1586178000000|2020-04-06 13:00:00|14803.88|14803.88|14830.55|14830.55|14833.32|14833.32|14777.35|14777.35|0
1586181600000|2020-04-06 14:00:00|14830.49|14830.49|14774.58|14774.58|14840.35|14840.35|14773.2|14773.2|0
1586185200000|2020-04-06 15:00:00|14774.54|14774.54|14807.14|14807.14|14808.52|14808.52|14772.37|14772.37|0
1586242800000|2020-04-07 07:00:00|15414.91|15414.91|15515.97|15515.97|15554.62|15554.62|15414.62|15414.62|0
1586246400000|2020-04-07 08:00:00|15515.75|15515.75|15594.15|15594.15|15671.19|15671.19|15510.16|15510.16|0
1586250000000|2020-04-07 09:00:00|15594.33|15594.33|15669.5|15669.5|15671.46|15671.46|15587.08|15587.08|0
1586253600000|2020-04-07 10:00:00|15669.46|15669.46|15751.92|15751.92|15753.44|15753.44|15659.58|15659.58|0
1586257200000|2020-04-07 11:00:00|15752.03|15752.03|15739.4|15739.4|15796.63|15796.63|15729.6|15729.6|0
1586260800000|2020-04-07 12:00:00|15739.24|15739.24|15759.93|15759.93|15769.67|15769.67|15701.32|15701.32|0
1586264400000|2020-04-07 13:00:00|15759.88|15759.88|15801.1|15801.1|15840.26|15840.26|15747.28|15747.28|0
1586268000000|2020-04-07 14:00:00|15801.15|15801.15|15438.21|15438.21|15808.73|15808.73|15402.1|15402.1|0
1586271600000|2020-04-07 15:00:00|15438.15|15438.15|15545.11|15545.11|15545.64|15545.64|15430.85|15430.85|0
1586329200000|2020-04-08 07:00:00|15376.17|15376.17|15609.64|15609.64|15609.64|15609.64|15374.46|15374.46|0
1586332800000|2020-04-08 08:00:00|15610.02|15610.02|15511.39|15511.39|15654.84|15654.84|15491.86|15491.86|0
1586336400000|2020-04-08 09:00:00|15511.17|15511.17|15515.21|15515.21|15555.15|15555.15|15501.02|15501.02|0
1586340000000|2020-04-08 10:00:00|15515.36|15515.36|15511.55|15511.55|15537.07|15537.07|15476.76|15476.76|0
1586343600000|2020-04-08 11:00:00|15511.56|15511.56|15547.74|15547.74|15556.54|15556.54|15493.24|15493.24|0
1586347200000|2020-04-08 12:00:00|15547.84|15547.84|15672.46|15672.46|15675.04|15675.04|15546.73|15546.73|0
1586350800000|2020-04-08 13:00:00|15672.66|15672.66|15635.81|15635.81|15722.91|15722.91|15635.6|15635.6|0
1586354400000|2020-04-08 14:00:00|15635.73|15635.73|15689.08|15689.08|15706.98|15706.98|15619.39|15619.39|0
1586358000000|2020-04-08 15:00:00|15688.78|15688.78|15824.7|15824.7|15828.48|15828.48|15680.38|15680.38|0
1586415600000|2020-04-09 07:00:00|16269.39|16269.39|16294.69|16294.69|16332.15|16332.15|16268.04|16268.04|0
1586419200000|2020-04-09 08:00:00|16294.85|16294.85|16036.09|16036.09|16307.25|16307.25|16035.3|16035.3|0
1586422800000|2020-04-09 09:00:00|16036.16|16036.16|16014.81|16014.81|16052.83|16052.83|15962.65|15962.65|0
1586426400000|2020-04-09 10:00:00|16015.42|16015.42|16126.78|16126.78|16126.78|16126.78|16012.86|16012.86|0
1586430000000|2020-04-09 11:00:00|16126.12|16126.12|16111.01|16111.01|16158.54|16158.54|16094.25|16094.25|0
1586433600000|2020-04-09 12:00:00|16110.85|16110.85|16159.4|16159.4|16161.9|16161.9|16076.2|16076.2|0
1586437200000|2020-04-09 13:00:00|16159.44|16159.44|16311.9|16311.9|16317.64|16317.64|16130|16130|0
1586440800000|2020-04-09 14:00:00|16311.95|16311.95|16355|16355|16366.6|16366.6|16254.76|16254.76|0
1586444400000|2020-04-09 15:00:00|16355.06|16355.06|16325.64|16325.64|16358.1|16358.1|16283.39|16283.39|0
1586847600000|2020-04-14 07:00:00|16358.6|16358.6|16306.88|16306.88|16380.71|16380.71|16215.16|16215.16|0
1586851200000|2020-04-14 08:00:00|16306.87|16306.87|16159.62|16159.62|16313.18|16313.18|16136.35|16136.35|0
1586854800000|2020-04-14 09:00:00|16159.64|16159.64|16166.21|16166.21|16194.39|16194.39|16140.24|16140.24|0
1586858400000|2020-04-14 10:00:00|16166.1|16166.1|16169.71|16169.71|16169.71|16169.71|16127.85|16127.85|0
1586862000000|2020-04-14 11:00:00|16169.66|16169.66|16143.66|16143.66|16173.21|16173.21|16141.77|16141.77|0
1586865600000|2020-04-14 12:00:00|16143.62|16143.62|16128.17|16128.17|16182.36|16182.36|16120.03|16120.03|0
1586869200000|2020-04-14 13:00:00|16128.1|16128.1|16181.14|16181.14|16216.36|16216.36|16120.91|16120.91|0
1586872800000|2020-04-14 14:00:00|16180.98|16180.98|16140.44|16140.44|16217.22|16217.22|16139.88|16139.88|0
1586876400000|2020-04-14 15:00:00|16140.27|16140.27|16076.73|16076.73|16155|16155|16066.63|16066.63|0
1586934000000|2020-04-15 07:00:00|15847.09|15847.09|15549.86|15549.86|15847.95|15847.95|15549.86|15549.86|0
1586937600000|2020-04-15 08:00:00|15549.74|15549.74|15450.23|15450.23|15577.89|15577.89|15447.39|15447.39|0
1586941200000|2020-04-15 09:00:00|15450.34|15450.34|15505.09|15505.09|15505.2|15505.2|15399.66|15399.66|0
1586944800000|2020-04-15 10:00:00|15505.14|15505.14|15531.49|15531.49|15535.76|15535.76|15500.16|15500.16|0
1586948400000|2020-04-15 11:00:00|15531.29|15531.29|15513.79|15513.79|15569.16|15569.16|15510.76|15510.76|0
1586952000000|2020-04-15 12:00:00|15513.61|15513.61|15461.03|15461.03|15534.65|15534.65|15457.19|15457.19|0
1586955600000|2020-04-15 13:00:00|15460.47|15460.47|15452.61|15452.61|15488.9|15488.9|15433.31|15433.31|0
1586959200000|2020-04-15 14:00:00|15452.51|15452.51|15408.27|15408.27|15452.53|15452.53|15385.52|15385.52|0
1586962800000|2020-04-15 15:00:00|15408.32|15408.32|15353.16|15353.16|15408.65|15408.65|15333.35|15333.35|0
1587020400000|2020-04-16 07:00:00|15472.93|15472.93|15492.15|15492.15|15610.65|15610.65|15441.72|15441.72|0
1587024000000|2020-04-16 08:00:00|15491.9|15491.9|15375.03|15375.03|15492.63|15492.63|15324.95|15324.95|0
1587027600000|2020-04-16 09:00:00|15374.73|15374.73|15374.22|15374.22|15375.23|15375.23|15336.79|15336.79|0
1587031200000|2020-04-16 10:00:00|15374.3|15374.3|15475.28|15475.28|15475.28|15475.28|15356.47|15356.47|0
1587034800000|2020-04-16 11:00:00|15475.43|15475.43|15443.32|15443.32|15486.74|15486.74|15437.83|15437.83|0
1587038400000|2020-04-16 12:00:00|15443.38|15443.38|15486.83|15486.83|15486.83|15486.83|15408.03|15408.03|0
1587042000000|2020-04-16 13:00:00|15486.31|15486.31|15366.99|15366.99|15508.39|15508.39|15354.6|15354.6|0
1587045600000|2020-04-16 14:00:00|15367.05|15367.05|15400.08|15400.08|15420.92|15420.92|15362.13|15362.13|0
1587049200000|2020-04-16 15:00:00|15400.07|15400.07|15415.34|15415.34|15442.82|15442.82|15394.37|15394.37|0
1587106800000|2020-04-17 07:00:00|15866.43|15866.43|15760.07|15760.07|15917.53|15917.53|15735.45|15735.45|0
1587110400000|2020-04-17 08:00:00|15760.05|15760.05|15772.61|15772.61|15837.92|15837.92|15758.26|15758.26|0
1587114000000|2020-04-17 09:00:00|15772.31|15772.31|15869.39|15869.39|15895.26|15895.26|15771.51|15771.51|0
1587117600000|2020-04-17 10:00:00|15869.42|15869.42|16007.04|16007.04|16007.04|16007.04|15846.54|15846.54|0
1587121200000|2020-04-17 11:00:00|16009.44|16009.44|15987.61|15987.61|16017.38|16017.38|15959.92|15959.92|0
1587124800000|2020-04-17 12:00:00|15987.38|15987.38|15924.28|15924.28|15993.67|15993.67|15900.25|15900.25|0
1587128400000|2020-04-17 13:00:00|15924.14|15924.14|15891.01|15891.01|15924.42|15924.42|15866.78|15866.78|0
1587132000000|2020-04-17 14:00:00|15890.79|15890.79|15790.66|15790.66|15890.81|15890.81|15759.88|15759.88|0
1587135600000|2020-04-17 15:00:00|15790.63|15790.63|15799.36|15799.36|15815.59|15815.59|15785.38|15785.38|0
1587366000000|2020-04-20 07:00:00|15915.6|15915.6|15938.12|15938.12|15965.48|15965.48|15861.65|15861.65|0
1587369600000|2020-04-20 08:00:00|15938.43|15938.43|15905.57|15905.57|15956.58|15956.58|15890.65|15890.65|0
1587373200000|2020-04-20 09:00:00|15905.66|15905.66|15824.47|15824.47|15912.16|15912.16|15824.36|15824.36|0
1587376800000|2020-04-20 10:00:00|15824.21|15824.21|15764.59|15764.59|15826.8|15826.8|15731.65|15731.65|0
1587380400000|2020-04-20 11:00:00|15764.57|15764.57|15718.59|15718.59|15812.92|15812.92|15715.76|15715.76|0
1587384000000|2020-04-20 12:00:00|15718.53|15718.53|15785.27|15785.27|15809.52|15809.52|15718.53|15718.53|0
1587387600000|2020-04-20 13:00:00|15785.17|15785.17|15846.24|15846.24|15849.06|15849.06|15770.66|15770.66|0
1587391200000|2020-04-20 14:00:00|15846.59|15846.59|15866.62|15866.62|15882.27|15882.27|15825.6|15825.6|0
1587394800000|2020-04-20 15:00:00|15866.54|15866.54|15828.29|15828.29|15874.79|15874.79|15827.67|15827.67|0
1587452400000|2020-04-21 07:00:00|15653.85|15653.85|15543.42|15543.42|15662.55|15662.55|15537.33|15537.33|0
1587456000000|2020-04-21 08:00:00|15543.39|15543.39|15570.68|15570.68|15598.48|15598.48|15533.31|15533.31|0
1587459600000|2020-04-21 09:00:00|15570.51|15570.51|15524.29|15524.29|15579.87|15579.87|15507.89|15507.89|0
1587463200000|2020-04-21 10:00:00|15524.11|15524.11|15598.09|15598.09|15598.68|15598.68|15521.37|15521.37|0
1587466800000|2020-04-21 11:00:00|15597.94|15597.94|15565.33|15565.33|15623.54|15623.54|15563.78|15563.78|0
1587470400000|2020-04-21 12:00:00|15565.22|15565.22|15534.44|15534.44|15569.11|15569.11|15533.73|15533.73|0
1587474000000|2020-04-21 13:00:00|15534.35|15534.35|15625.39|15625.39|15649.62|15649.62|15530.4|15530.4|0
1587477600000|2020-04-21 14:00:00|15625.74|15625.74|15503.26|15503.26|15629.96|15629.96|15501.16|15501.16|0
1587481200000|2020-04-21 15:00:00|15503.05|15503.05|15429.45|15429.45|15503.05|15503.05|15424.47|15424.47|0
1587538800000|2020-04-22 07:00:00|15417.07|15417.07|15481.69|15481.69|15518.28|15518.28|15407.01|15407.01|0
1587542400000|2020-04-22 08:00:00|15481.6|15481.6|15547.13|15547.13|15547.13|15547.13|15475.57|15475.57|0
1587546000000|2020-04-22 09:00:00|15547.28|15547.28|15581.76|15581.76|15583.24|15583.24|15542.51|15542.51|0
1587549600000|2020-04-22 10:00:00|15581.8|15581.8|15503.35|15503.35|15582.15|15582.15|15478.14|15478.14|0
1587553200000|2020-04-22 11:00:00|15503.44|15503.44|15514.79|15514.79|15514.91|15514.91|15479.95|15479.95|0
1587556800000|2020-04-22 12:00:00|15514.74|15514.74|15585.95|15585.95|15594.73|15594.73|15500.3|15500.3|0
1587560400000|2020-04-22 13:00:00|15585.56|15585.56|15554.91|15554.91|15608.76|15608.76|15554.02|15554.02|0
1587564000000|2020-04-22 14:00:00|15554.87|15554.87|15530.41|15530.41|15566.51|15566.51|15514.03|15514.03|0
1587567600000|2020-04-22 15:00:00|15530.3|15530.3|15568.23|15568.23|15578.62|15578.62|15524.4|15524.4|0
1587625200000|2020-04-23 07:00:00|15746.05|15746.05|15600.54|15600.54|15748.8|15748.8|15597.65|15597.65|0
1587628800000|2020-04-23 08:00:00|15600.49|15600.49|15641.42|15641.42|15694.93|15694.93|15585.19|15585.19|0
1587632400000|2020-04-23 09:00:00|15641.23|15641.23|15698.79|15698.79|15698.99|15698.99|15634.17|15634.17|0
1587636000000|2020-04-23 10:00:00|15698.84|15698.84|15727.36|15727.36|15737.81|15737.81|15659.64|15659.64|0
1587639600000|2020-04-23 11:00:00|15727.52|15727.52|15742.27|15742.27|15775.07|15775.07|15724.15|15724.15|0
1587643200000|2020-04-23 12:00:00|15742.16|15742.16|15782.47|15782.47|15786.04|15786.04|15736.35|15736.35|0
1587646800000|2020-04-23 13:00:00|15782.55|15782.55|15778.05|15778.05|15826.9|15826.9|15773.27|15773.27|0
1587650400000|2020-04-23 14:00:00|15778.44|15778.44|15814.66|15814.66|15867.13|15867.13|15763.82|15763.82|0
1587654000000|2020-04-23 15:00:00|15814.73|15814.73|15818.16|15818.16|15829.43|15829.43|15793.94|15793.94|0
1587711600000|2020-04-24 07:00:00|15654.19|15654.19|15695.12|15695.12|15695.76|15695.76|15620.2|15620.2|0
1587715200000|2020-04-24 08:00:00|15695.09|15695.09|15679.64|15679.64|15702.38|15702.38|15626.86|15626.86|0
1587718800000|2020-04-24 09:00:00|15679.58|15679.58|15777.23|15777.23|15786.01|15786.01|15679.41|15679.41|0
1587722400000|2020-04-24 10:00:00|15777.12|15777.12|15792.16|15792.16|15810|15810|15763.58|15763.58|0
1587726000000|2020-04-24 11:00:00|15788.59|15788.59|15755.98|15755.98|15807.41|15807.41|15744.51|15744.51|0
1587729600000|2020-04-24 12:00:00|15755.78|15755.78|15828.27|15828.27|15830.59|15830.59|15753.5|15753.5|0
1587733200000|2020-04-24 13:00:00|15828.23|15828.23|15736.84|15736.84|15828.48|15828.48|15735.12|15735.12|0
1587736800000|2020-04-24 14:00:00|15736.77|15736.77|15770.74|15770.74|15784.34|15784.34|15736.72|15736.72|0
1587740400000|2020-04-24 15:00:00|15770.9|15770.9|15724.06|15724.06|15773.6|15773.6|15722.53|15722.53|0
1587970800000|2020-04-27 07:00:00|15987.38|15987.38|16015.29|16015.29|16029.72|16029.72|15941.66|15941.66|0
1587974400000|2020-04-27 08:00:00|16015.66|16015.66|16003.55|16003.55|16018.72|16018.72|15937.53|15937.53|0
1587978000000|2020-04-27 09:00:00|16003.7|16003.7|16062.85|16062.85|16062.92|16062.92|15988.59|15988.59|0
1587981600000|2020-04-27 10:00:00|16062.78|16062.78|16035.97|16035.97|16099.7|16099.7|16035.97|16035.97|0
1587985200000|2020-04-27 11:00:00|16036.15|16036.15|16019.56|16019.56|16045.22|16045.22|16013.79|16013.79|0
1587988800000|2020-04-27 12:00:00|16019.73|16019.73|15985.76|15985.76|16025.84|16025.84|15984.34|15984.34|0
1587992400000|2020-04-27 13:00:00|15985.72|15985.72|15967.11|15967.11|16010.53|16010.53|15930.3|15930.3|0
1587996000000|2020-04-27 14:00:00|15967.06|15967.06|15967.95|15967.95|16000.26|16000.26|15964.3|15964.3|0
1587999600000|2020-04-27 15:00:00|15968.04|15968.04|15950.86|15950.86|15969.54|15969.54|15942.03|15942.03|0
1588057200000|2020-04-28 07:00:00|16031.09|16031.09|16072.38|16072.38|16085.72|16085.72|16014.05|16014.05|0
1588060800000|2020-04-28 08:00:00|16072.21|16072.21|16040.42|16040.42|16088.82|16088.82|16037.12|16037.12|0
1588064400000|2020-04-28 09:00:00|16040.47|16040.47|16166.03|16166.03|16166.03|16166.03|16037.04|16037.04|0
1588068000000|2020-04-28 10:00:00|16166.1|16166.1|16247.79|16247.79|16259.87|16259.87|16165.94|16165.94|0
1588071600000|2020-04-28 11:00:00|16247.65|16247.65|16273.26|16273.26|16273.28|16273.28|16241.16|16241.16|0
1588075200000|2020-04-28 12:00:00|16273.41|16273.41|16321.75|16321.75|16321.78|16321.78|16273.21|16273.21|0
1588078800000|2020-04-28 13:00:00|16321.68|16321.68|16360.57|16360.57|16411.25|16411.25|16321.68|16321.68|0
1588082400000|2020-04-28 14:00:00|16360.34|16360.34|16177.91|16177.91|16360.38|16360.38|16176.85|16176.85|0
1588086000000|2020-04-28 15:00:00|16177.36|16177.36|16262.64|16262.64|16267.25|16267.25|16175.83|16175.83|0
1588143600000|2020-04-29 07:00:00|16370.7|16370.7|16497.83|16497.83|16502.27|16502.27|16348.05|16348.05|0
1588147200000|2020-04-29 08:00:00|16497.62|16497.62|16432.04|16432.04|16498.56|16498.56|16390.23|16390.23|0
1588150800000|2020-04-29 09:00:00|16432|16432|16553.32|16553.32|16553.75|16553.75|16432|16432|0
1588154400000|2020-04-29 10:00:00|16553.44|16553.44|16510.98|16510.98|16569.11|16569.11|16482.04|16482.04|0
1588158000000|2020-04-29 11:00:00|16511.08|16511.08|16490.29|16490.29|16512.49|16512.49|16464.89|16464.89|0
1588161600000|2020-04-29 12:00:00|16490.32|16490.32|16717.83|16717.83|16718.38|16718.38|16490.32|16490.32|0
1588165200000|2020-04-29 13:00:00|16718.02|16718.02|16765.43|16765.43|16765.43|16765.43|16665.23|16665.23|0
1588168800000|2020-04-29 14:00:00|16765.79|16765.79|16820|16820|16866.48|16866.48|16746.03|16746.03|0
1588172400000|2020-04-29 15:00:00|16820.36|16820.36|16831.14|16831.14|16838.25|16838.25|16792.64|16792.64|0
1588230000000|2020-04-30 07:00:00|17100.62|17100.62|16829.24|16829.24|17106.38|17106.38|16782.96|16782.96|0
1588233600000|2020-04-30 08:00:00|16829.15|16829.15|16781.95|16781.95|16884.2|16884.2|16781.9|16781.9|0
1588237200000|2020-04-30 09:00:00|16781.86|16781.86|16800.32|16800.32|16809.62|16809.62|16746.73|16746.73|0
1588240800000|2020-04-30 10:00:00|16800.43|16800.43|16786.96|16786.96|16812.77|16812.77|16771.84|16771.84|0
1588244400000|2020-04-30 11:00:00|16786.69|16786.69|16611.25|16611.25|16786.69|16786.69|16610.89|16610.89|0
1588248000000|2020-04-30 12:00:00|16611.18|16611.18|16583.07|16583.07|16663.28|16663.28|16578.3|16578.3|0
1588251600000|2020-04-30 13:00:00|16582.94|16582.94|16537.1|16537.1|16582.94|16582.94|16449.46|16449.46|0
1588255200000|2020-04-30 14:00:00|16537.27|16537.27|16451.01|16451.01|16553.35|16553.35|16450.94|16450.94|0
1588258800000|2020-04-30 15:00:00|16450.91|16450.91|16438.17|16438.17|16486.12|16486.12|16437.63|16437.63|0
1588316400000|2020-05-01 07:00:00|16198.27|16198.27|16121.01|16121.01|16198.27|16198.27|16099.36|16099.36|0
1588320000000|2020-05-01 08:00:00|16121.22|16121.22|16178.46|16178.46|16183.03|16183.03|16120.54|16120.54|0
1588323600000|2020-05-01 09:00:00|16178.51|16178.51|16187.88|16187.88|16198.44|16198.44|16174.76|16174.76|0
1588327200000|2020-05-01 10:00:00|16187.9|16187.9|16153.02|16153.02|16187.9|16187.9|16140.16|16140.16|0
1588330800000|2020-05-01 11:00:00|16159.72|16159.72|16170|16170|16185.09|16185.09|16159.72|16159.72|0
1588334400000|2020-05-01 12:00:00|16170.1|16170.1|16159.5|16159.5|16173.5|16173.5|16156.4|16156.4|0
1588338000000|2020-05-01 13:00:00|16159.5|16159.5|16123.8|16123.8|16172.4|16172.4|16119.6|16119.6|0
1588341600000|2020-05-01 14:00:00|16124.4|16124.4|16129.5|16129.5|16147.4|16147.4|16120.5|16120.5|0
1588345200000|2020-05-01 15:00:00|16129.2|16129.2|16139.8|16139.8|16147.8|16147.8|16112.1|16112.1|0
1588575600000|2020-05-04 07:00:00|15902.02|15902.02|16012.61|16012.61|16058.27|16058.27|15883.38|15883.38|0
1588579200000|2020-05-04 08:00:00|16012.52|16012.52|15978.75|15978.75|16036.18|16036.18|15977.46|15977.46|0
1588582800000|2020-05-04 09:00:00|15978.6|15978.6|15941.26|15941.26|15979.69|15979.69|15903.52|15903.52|0
1588586400000|2020-05-04 10:00:00|15941.57|15941.57|15921.52|15921.52|15953.26|15953.26|15917.3|15917.3|0
1588590000000|2020-05-04 11:00:00|15921.5|15921.5|15921.72|15921.72|15930.21|15930.21|15901.49|15901.49|0
1588593600000|2020-05-04 12:00:00|15921.63|15921.63|15926.94|15926.94|15963.36|15963.36|15906.24|15906.24|0
1588597200000|2020-05-04 13:00:00|15926.97|15926.97|15971.26|15971.26|15981.26|15981.26|15905.79|15905.79|0
1588600800000|2020-05-04 14:00:00|15971.31|15971.31|15955.93|15955.93|15999.3|15999.3|15950.7|15950.7|0
1588604400000|2020-05-04 15:00:00|15956.12|15956.12|15961.07|15961.07|15974.37|15974.37|15952.2|15952.2|0
1588662000000|2020-05-05 07:00:00|16165.09|16165.09|16161.65|16161.65|16196.14|16196.14|16158.55|16158.55|0
1588665600000|2020-05-05 08:00:00|16161.45|16161.45|16049.77|16049.77|16191.72|16191.72|16049.77|16049.77|0
1588669200000|2020-05-05 09:00:00|16049.53|16049.53|16102.39|16102.39|16114.91|16114.91|16047.55|16047.55|0
1588672800000|2020-05-05 10:00:00|16102.32|16102.32|16103.81|16103.81|16115.21|16115.21|16069.04|16069.04|0
1588676400000|2020-05-05 11:00:00|16104.08|16104.08|16112.2|16112.2|16127.87|16127.87|16103.08|16103.08|0
1588680000000|2020-05-05 12:00:00|16112.02|16112.02|16130.37|16130.37|16144.5|16144.5|16106.76|16106.76|0
1588683600000|2020-05-05 13:00:00|16129.92|16129.92|16135.83|16135.83|16145.47|16145.47|16114.56|16114.56|0
1588687200000|2020-05-05 14:00:00|16135.98|16135.98|16051.88|16051.88|16142.2|16142.2|16047.1|16047.1|0
1588690800000|2020-05-05 15:00:00|16051.99|16051.99|16101.37|16101.37|16102.27|16102.27|16051.99|16051.99|0
1588748400000|2020-05-06 07:00:00|16076.77|16076.77|16118.03|16118.03|16147.46|16147.46|16063.41|16063.41|0
1588752000000|2020-05-06 08:00:00|16117.96|16117.96|16154.94|16154.94|16195.75|16195.75|16116.75|16116.75|0
1588755600000|2020-05-06 09:00:00|16154.71|16154.71|16160.06|16160.06|16181.76|16181.76|16142.95|16142.95|0
1588759200000|2020-05-06 10:00:00|16160.09|16160.09|16159.52|16159.52|16204.85|16204.85|16156.24|16156.24|0
1588762800000|2020-05-06 11:00:00|16159.61|16159.61|16104.05|16104.05|16163.19|16163.19|16097.39|16097.39|0
1588766400000|2020-05-06 12:00:00|16103.95|16103.95|16053.99|16053.99|16130.82|16130.82|16052.01|16052.01|0
1588770000000|2020-05-06 13:00:00|16054.06|16054.06|15993.8|15993.8|16080.72|16080.72|15992.85|15992.85|0
1588773600000|2020-05-06 14:00:00|15993.68|15993.68|16035.88|16035.88|16061.65|16061.65|15951.74|15951.74|0
1588777200000|2020-05-06 15:00:00|16035.8|16035.8|16006.95|16006.95|16044.88|16044.88|16004.67|16004.67|0
1588834800000|2020-05-07 07:00:00|16076.76|16076.76|16096.26|16096.26|16128.48|16128.48|16067.81|16067.81|0
1588838400000|2020-05-07 08:00:00|16096.07|16096.07|16103.91|16103.91|16109.03|16109.03|16076.23|16076.23|0
1588842000000|2020-05-07 09:00:00|16103.9|16103.9|16199.91|16199.91|16206.81|16206.81|16103.62|16103.62|0
1588845600000|2020-05-07 10:00:00|16199.96|16199.96|16195.9|16195.9|16206.56|16206.56|16187.77|16187.77|0
1588849200000|2020-05-07 11:00:00|16195.8|16195.8|16199.26|16199.26|16204.21|16204.21|16151.69|16151.69|0
1588852800000|2020-05-07 12:00:00|16199.37|16199.37|16184.98|16184.98|16212.33|16212.33|16170.17|16170.17|0
1588856400000|2020-05-07 13:00:00|16184.88|16184.88|16215.99|16215.99|16239.34|16239.34|16165.93|16165.93|0
1588860000000|2020-05-07 14:00:00|16216.11|16216.11|16216.19|16216.19|16258.46|16258.46|16200.32|16200.32|0
1588863600000|2020-05-07 15:00:00|16216.11|16216.11|16227.09|16227.09|16233.01|16233.01|16207.51|16207.51|0
1589180400000|2020-05-11 07:00:00|16446.34|16446.34|16409.6|16409.6|16446.42|16446.42|16390.58|16390.58|0
1589184000000|2020-05-11 08:00:00|16409.51|16409.51|16326.53|16326.53|16413.75|16413.75|16311.86|16311.86|0
1589187600000|2020-05-11 09:00:00|16326.38|16326.38|16250.74|16250.74|16326.6|16326.6|16216.25|16216.25|0
1589191200000|2020-05-11 10:00:00|16250.69|16250.69|16294.04|16294.04|16294.04|16294.04|16218.22|16218.22|0
1589194800000|2020-05-11 11:00:00|16294.22|16294.22|16230.88|16230.88|16294.22|16294.22|16228.89|16228.89|0
1589198400000|2020-05-11 12:00:00|16230.86|16230.86|16197.7|16197.7|16251.13|16251.13|16187.28|16187.28|0
1589202000000|2020-05-11 13:00:00|16197.72|16197.72|16195.73|16195.73|16234.05|16234.05|16194.95|16194.95|0
1589205600000|2020-05-11 14:00:00|16195.83|16195.83|16224.01|16224.01|16237.02|16237.02|16195.77|16195.77|0
1589209200000|2020-05-11 15:00:00|16224.44|16224.44|16285.08|16285.08|16301.56|16301.56|16224.44|16224.44|0
1589266800000|2020-05-12 07:00:00|16242.34|16242.34|16239.77|16239.77|16301.94|16301.94|16234.59|16234.59|0
1589270400000|2020-05-12 08:00:00|16239.62|16239.62|16237.89|16237.89|16267.45|16267.45|16221.94|16221.94|0
1589274000000|2020-05-12 09:00:00|16237.83|16237.83|16232.62|16232.62|16245.24|16245.24|16202.4|16202.4|0
1589277600000|2020-05-12 10:00:00|16232.69|16232.69|16223.64|16223.64|16259.54|16259.54|16208.85|16208.85|0
1589281200000|2020-05-12 11:00:00|16223.01|16223.01|16206.43|16206.43|16224.23|16224.23|16189.94|16189.94|0
1589284800000|2020-05-12 12:00:00|16206.36|16206.36|16242.08|16242.08|16250.1|16250.1|16199.38|16199.38|0
1589288400000|2020-05-12 13:00:00|16242.19|16242.19|16205.96|16205.96|16262.32|16262.32|16180.75|16180.75|0
1589292000000|2020-05-12 14:00:00|16206|16206|16196.39|16196.39|16216.67|16216.67|16166.72|16166.72|0
1589295600000|2020-05-12 15:00:00|16196.44|16196.44|16179.72|16179.72|16201.8|16201.8|16175.78|16175.78|0
1589353200000|2020-05-13 07:00:00|15999.89|15999.89|15976.66|15976.66|16004.85|16004.85|15907.41|15907.41|0
1589356800000|2020-05-13 08:00:00|15976.85|15976.85|16007.52|16007.52|16016.07|16016.07|15953.72|15953.72|0
1589360400000|2020-05-13 09:00:00|16007.53|16007.53|15971.2|15971.2|16015.28|16015.28|15970.95|15970.95|0
1589364000000|2020-05-13 10:00:00|15971|15971|15985.41|15985.41|15985.51|15985.51|15957.41|15957.41|0
1589367600000|2020-05-13 11:00:00|15985.45|15985.45|15983.27|15983.27|15985.45|15985.45|15946.21|15946.21|0
1589371200000|2020-05-13 12:00:00|15983.21|15983.21|15984.49|15984.49|16002.96|16002.96|15956.47|15956.47|0
1589374800000|2020-05-13 13:00:00|15984.45|15984.45|15935.63|15935.63|15986.37|15986.37|15925.9|15925.9|0
1589378400000|2020-05-13 14:00:00|15935.4|15935.4|15914.97|15914.97|15972.04|15972.04|15913.79|15913.79|0
1589382000000|2020-05-13 15:00:00|15915.06|15915.06|15902.78|15902.78|15933.96|15933.96|15889.48|15889.48|0
1589439600000|2020-05-14 07:00:00|15681.45|15681.45|15641.23|15641.23|15740.99|15740.99|15633.23|15633.23|0
1589443200000|2020-05-14 08:00:00|15640.68|15640.68|15493.21|15493.21|15641.02|15641.02|15484.95|15484.95|0
1589446800000|2020-05-14 09:00:00|15492.85|15492.85|15449.57|15449.57|15492.85|15492.85|15437.82|15437.82|0
1589450400000|2020-05-14 10:00:00|15449.48|15449.48|15368.83|15368.83|15452.38|15452.38|15361.11|15361.11|0
1589454000000|2020-05-14 11:00:00|15368.95|15368.95|15325.82|15325.82|15368.95|15368.95|15325.04|15325.04|0
1589457600000|2020-05-14 12:00:00|15325.76|15325.76|15264.76|15264.76|15330.25|15330.25|15250.49|15250.49|0
1589461200000|2020-05-14 13:00:00|15264.96|15264.96|15208.04|15208.04|15293.83|15293.83|15204.69|15204.69|0
1589464800000|2020-05-14 14:00:00|15208.18|15208.18|15382.24|15382.24|15389.48|15389.48|15194.24|15194.24|0
1589468400000|2020-05-14 15:00:00|15382.3|15382.3|15430.11|15430.11|15480.78|15480.78|15382.25|15382.25|0
1589439600000|2020-05-14 07:00:00|15681.45|15681.45|15641.23|15641.23|15740.99|15740.99|15633.23|15633.23|0
1589443200000|2020-05-14 08:00:00|15640.68|15640.68|15493.21|15493.21|15641.02|15641.02|15484.95|15484.95|0
1589446800000|2020-05-14 09:00:00|15492.85|15492.85|15449.57|15449.57|15492.85|15492.85|15437.82|15437.82|0
1589450400000|2020-05-14 10:00:00|15449.48|15449.48|15368.83|15368.83|15452.38|15452.38|15361.11|15361.11|0
1589454000000|2020-05-14 11:00:00|15368.95|15368.95|15325.82|15325.82|15368.95|15368.95|15325.04|15325.04|0
1589457600000|2020-05-14 12:00:00|15325.76|15325.76|15264.76|15264.76|15330.25|15330.25|15250.49|15250.49|0
1589461200000|2020-05-14 13:00:00|15264.96|15264.96|15208.04|15208.04|15293.83|15293.83|15204.69|15204.69|0
1589464800000|2020-05-14 14:00:00|15208.18|15208.18|15382.24|15382.24|15389.48|15389.48|15194.24|15194.24|0
1589468400000|2020-05-14 15:00:00|15382.3|15382.3|15430.11|15430.11|15480.78|15480.78|15382.25|15382.25|0
1589526000000|2020-05-15 07:00:00|15702.02|15702.02|15625.85|15625.85|15702.25|15702.25|15533.19|15533.19|0
1589529600000|2020-05-15 08:00:00|15625.95|15625.95|15622.01|15622.01|15625.95|15625.95|15539.22|15539.22|0
1589533200000|2020-05-15 09:00:00|15621.94|15621.94|15684.7|15684.7|15705.8|15705.8|15621.94|15621.94|0
1589536800000|2020-05-15 10:00:00|15684.64|15684.64|15574.88|15574.88|15685.18|15685.18|15574.7|15574.7|0
1589540400000|2020-05-15 11:00:00|15572.51|15572.51|15536.27|15536.27|15572.64|15572.64|15504.5|15504.5|0
1589544000000|2020-05-15 12:00:00|15535.81|15535.81|15593.47|15593.47|15597.53|15597.53|15529.25|15529.25|0
1589547600000|2020-05-15 13:00:00|15593.64|15593.64|15669.42|15669.42|15683.62|15683.62|15587.45|15587.45|0
1589551200000|2020-05-15 14:00:00|15669.46|15669.46|15653.56|15653.56|15695.78|15695.78|15636.71|15636.71|0
1589554800000|2020-05-15 15:00:00|15653.67|15653.67|15664.35|15664.35|15665.43|15665.43|15632.8|15632.8|0
1589785200000|2020-05-18 07:00:00|16018.56|16018.56|16013.23|16013.23|16043.44|16043.44|15982.8|15982.8|0
1589788800000|2020-05-18 08:00:00|16013.48|16013.48|16071.27|16071.27|16113.13|16113.13|16013.3|16013.3|0
1589792400000|2020-05-18 09:00:00|16071.39|16071.39|16045.01|16045.01|16078.05|16078.05|16035.36|16035.36|0
1589796000000|2020-05-18 10:00:00|16045.08|16045.08|16076.94|16076.94|16076.94|16076.94|16039.28|16039.28|0
1589799600000|2020-05-18 11:00:00|16077.07|16077.07|16075.47|16075.47|16091.37|16091.37|16034.53|16034.53|0
1589803200000|2020-05-18 12:00:00|16075.29|16075.29|16121.71|16121.71|16130.53|16130.53|16075.29|16075.29|0
1589806800000|2020-05-18 13:00:00|16121.76|16121.76|16099.27|16099.27|16129.6|16129.6|16077.01|16077.01|0
1589810400000|2020-05-18 14:00:00|16099.38|16099.38|16117.54|16117.54|16117.98|16117.98|16073.16|16073.16|0
1589814000000|2020-05-18 15:00:00|16117.5|16117.5|16222.4|16222.4|16222.4|16222.4|16111.53|16111.53|0
1589871600000|2020-05-19 07:00:00|16452.89|16452.89|16373.44|16373.44|16469.95|16469.95|16360.46|16360.46|0
1589875200000|2020-05-19 08:00:00|16373.66|16373.66|16368.01|16368.01|16388.74|16388.74|16295.05|16295.05|0
1589878800000|2020-05-19 09:00:00|16368.03|16368.03|16411.36|16411.36|16412.69|16412.69|16361.86|16361.86|0
1589882400000|2020-05-19 10:00:00|16411.38|16411.38|16364.73|16364.73|16411.38|16411.38|16317.88|16317.88|0
1589886000000|2020-05-19 11:00:00|16364.05|16364.05|16371.45|16371.45|16396.83|16396.83|16354.74|16354.74|0
1589889600000|2020-05-19 12:00:00|16371.26|16371.26|16316.17|16316.17|16376.48|16376.48|16313.24|16313.24|0
1589893200000|2020-05-19 13:00:00|16315.88|16315.88|16304.04|16304.04|16320.68|16320.68|16228.68|16228.68|0
1589896800000|2020-05-19 14:00:00|16303.88|16303.88|16294.4|16294.4|16323.67|16323.67|16258.35|16258.35|0
1589900400000|2020-05-19 15:00:00|16294.34|16294.34|16324.11|16324.11|16324.23|16324.23|16292.04|16292.04|0
1589958000000|2020-05-20 07:00:00|16304.68|16304.68|16202.2|16202.2|16304.68|16304.68|16200.93|16200.93|0
1589961600000|2020-05-20 08:00:00|16202.29|16202.29|16290.7|16290.7|16308.2|16308.2|16200.66|16200.66|0
1589965200000|2020-05-20 09:00:00|16290.62|16290.62|16327.04|16327.04|16328.59|16328.59|16261.96|16261.96|0
1589968800000|2020-05-20 10:00:00|16326.95|16326.95|16345.03|16345.03|16371.16|16371.16|16323.81|16323.81|0
1589972400000|2020-05-20 11:00:00|16345.09|16345.09|16339.05|16339.05|16367.41|16367.41|16325.56|16325.56|0
1589976000000|2020-05-20 12:00:00|16339.08|16339.08|16349.28|16349.28|16352.9|16352.9|16321.99|16321.99|0
1589979600000|2020-05-20 13:00:00|16349.45|16349.45|16336.61|16336.61|16376.03|16376.03|16328.09|16328.09|0
1589983200000|2020-05-20 14:00:00|16336.66|16336.66|16365.49|16365.49|16378.9|16378.9|16317.8|16317.8|0
1589986800000|2020-05-20 15:00:00|16365.56|16365.56|16388.44|16388.44|16397.19|16397.19|16350.2|16350.2|0
1590044400000|2020-05-21 07:00:00|16217.83|16217.83|16283.43|16283.43|16303.44|16303.44|16208.91|16208.91|0
1590048000000|2020-05-21 08:00:00|16283.55|16283.55|16327.77|16327.77|16328.3|16328.3|16256.08|16256.08|0
1590051600000|2020-05-21 09:00:00|16327.72|16327.72|16345.43|16345.43|16356.12|16356.12|16317.28|16317.28|0
1590055200000|2020-05-21 10:00:00|16345.4|16345.4|16381.91|16381.91|16387.53|16387.53|16330.4|16330.4|0
1590058800000|2020-05-21 11:00:00|16381.82|16381.82|16395.17|16395.17|16413.01|16413.01|16374.53|16374.53|0
1590062400000|2020-05-21 12:00:00|16395.03|16395.03|16404.91|16404.91|16432.05|16432.05|16385.8|16385.8|0
1590066000000|2020-05-21 13:00:00|16404.83|16404.83|16483.8|16483.8|16483.8|16483.8|16400.93|16400.93|0
1590069600000|2020-05-21 14:00:00|16483.86|16483.86|16457.15|16457.15|16504.21|16504.21|16429.02|16429.02|0
1590073200000|2020-05-21 15:00:00|16456.91|16456.91|16373.51|16373.51|16456.91|16456.91|16367.88|16367.88|0
1590130800000|2020-05-22 07:00:00|16136.72|16136.72|16100.21|16100.21|16151.46|16151.46|16074.65|16074.65|0
1590134400000|2020-05-22 08:00:00|16100.17|16100.17|16156.98|16156.98|16157.15|16157.15|16088.96|16088.96|0
1590138000000|2020-05-22 09:00:00|16157.04|16157.04|16213.76|16213.76|16228.04|16228.04|16157.04|16157.04|0
1590141600000|2020-05-22 10:00:00|16213.83|16213.83|16245.53|16245.53|16270.73|16270.73|16213.66|16213.66|0
1590145200000|2020-05-22 11:00:00|16243.73|16243.73|16361.05|16361.05|16364|16364|16243.02|16243.02|0
1590148800000|2020-05-22 12:00:00|16361.07|16361.07|16404.14|16404.14|16404.14|16404.14|16359.81|16359.81|0
1590152400000|2020-05-22 13:00:00|16404.65|16404.65|16377.49|16377.49|16419.53|16419.53|16343.67|16343.67|0
1590156000000|2020-05-22 14:00:00|16377.44|16377.44|16381.56|16381.56|16410.67|16410.67|16335.61|16335.61|0
1590159600000|2020-05-22 15:00:00|16381.32|16381.32|16390.66|16390.66|16392.97|16392.97|16375.19|16375.19|0
1590476400000|2020-05-26 07:00:00|16816.56|16816.56|16817.2|16817.2|16878.6|16878.6|16770.08|16770.08|0
1590480000000|2020-05-26 08:00:00|16817.11|16817.11|16880.43|16880.43|16880.99|16880.99|16807.98|16807.98|0
1590483600000|2020-05-26 09:00:00|16880.21|16880.21|16904.48|16904.48|16938.32|16938.32|16880.21|16880.21|0
1590487200000|2020-05-26 10:00:00|16904.52|16904.52|16864.59|16864.59|16911.85|16911.85|16859.33|16859.33|0
1590490800000|2020-05-26 11:00:00|16864.65|16864.65|16898.34|16898.34|16900.85|16900.85|16822.78|16822.78|0
1590494400000|2020-05-26 12:00:00|16898.19|16898.19|16945.37|16945.37|16961.95|16961.95|16898.16|16898.16|0
1590498000000|2020-05-26 13:00:00|16945.52|16945.52|16876.53|16876.53|16949.64|16949.64|16855.43|16855.43|0
1590501600000|2020-05-26 14:00:00|16876.23|16876.23|16886.26|16886.26|16918.22|16918.22|16854.5|16854.5|0
1590505200000|2020-05-26 15:00:00|16886.06|16886.06|16906.39|16906.39|16925.98|16925.98|16886.03|16886.03|0
1590562800000|2020-05-27 07:00:00|17048.9|17048.9|17099.35|17099.35|17151.84|17151.84|17021.71|17021.71|0
1590566400000|2020-05-27 08:00:00|17099.29|17099.29|17206.04|17206.04|17208.57|17208.57|17097.55|17097.55|0
1590570000000|2020-05-27 09:00:00|17206.32|17206.32|17200.91|17200.91|17206.32|17206.32|17157.56|17157.56|0
1590573600000|2020-05-27 10:00:00|17201.02|17201.02|17236.67|17236.67|17239.61|17239.61|17193.18|17193.18|0
1590577200000|2020-05-27 11:00:00|17236.61|17236.61|17236.56|17236.56|17265.15|17265.15|17218.62|17218.62|0
1590580800000|2020-05-27 12:00:00|17236.52|17236.52|17224.49|17224.49|17258.53|17258.53|17219.54|17219.54|0
1590584400000|2020-05-27 13:00:00|17224.25|17224.25|17065.07|17065.07|17224.25|17224.25|17058.06|17058.06|0
1590588000000|2020-05-27 14:00:00|17064.9|17064.9|17074.75|17074.75|17127.32|17127.32|17032.37|17032.37|0
1590591600000|2020-05-27 15:00:00|17074.86|17074.86|17137.93|17137.93|17145.56|17145.56|17070.65|17070.65|0
1590649200000|2020-05-28 07:00:00|17206.26|17206.26|17312.27|17312.27|17315.76|17315.76|17205.18|17205.18|0
1590652800000|2020-05-28 08:00:00|17312.63|17312.63|17233.32|17233.32|17341.97|17341.97|17205.1|17205.1|0
1590656400000|2020-05-28 09:00:00|17233.53|17233.53|17215.58|17215.58|17281.67|17281.67|17214.88|17214.88|0
1590660000000|2020-05-28 10:00:00|17215.63|17215.63|17327.88|17327.88|17327.88|17327.88|17210.71|17210.71|0
1590663600000|2020-05-28 11:00:00|17328.06|17328.06|17343.82|17343.82|17360.62|17360.62|17298.46|17298.46|0
1590667200000|2020-05-28 12:00:00|17343.94|17343.94|17362.34|17362.34|17368.16|17368.16|17325.23|17325.23|0
1590670800000|2020-05-28 13:00:00|17362.45|17362.45|17338.76|17338.76|17396.54|17396.54|17271.72|17271.72|0
1590674400000|2020-05-28 14:00:00|17338.84|17338.84|17337|17337|17365.19|17365.19|17312.44|17312.44|0
1590678000000|2020-05-28 15:00:00|17336.85|17336.85|17335.94|17335.94|17338.57|17338.57|17293.22|17293.22|0
1590735600000|2020-05-29 07:00:00|17192.71|17192.71|17195.78|17195.78|17281.5|17281.5|17167.92|17167.92|0
1590739200000|2020-05-29 08:00:00|17195.87|17195.87|17158.73|17158.73|17198.54|17198.54|17146.88|17146.88|0
1590742800000|2020-05-29 09:00:00|17158.82|17158.82|17170.57|17170.57|17171.96|17171.96|17139.7|17139.7|0
1590746400000|2020-05-29 10:00:00|17170.64|17170.64|17162.17|17162.17|17187.55|17187.55|17145|17145|0
1590750000000|2020-05-29 11:00:00|17162.49|17162.49|17181.72|17181.72|17189.08|17189.08|17138.94|17138.94|0
1590753600000|2020-05-29 12:00:00|17181.66|17181.66|17155.16|17155.16|17193.56|17193.56|17155.16|17155.16|0
1590757200000|2020-05-29 13:00:00|17155.29|17155.29|17073.13|17073.13|17158.3|17158.3|17048.66|17048.66|0
1590760800000|2020-05-29 14:00:00|17073.32|17073.32|17078.11|17078.11|17111.43|17111.43|17053.44|17053.44|0
1590764400000|2020-05-29 15:00:00|17078.03|17078.03|17042.41|17042.41|17095.43|17095.43|17037.48|17037.48|0
1590994800000|2020-06-01 07:00:00|17233.4|17233.4|17301.36|17301.36|17307.46|17307.46|17231.53|17231.53|0
1590998400000|2020-06-01 08:00:00|17301.42|17301.42|17215.36|17215.36|17317.82|17317.82|17214.88|17214.88|0
1591002000000|2020-06-01 09:00:00|17215.51|17215.51|17230.18|17230.18|17248.3|17248.3|17210.91|17210.91|0
1591005600000|2020-06-01 10:00:00|17230.03|17230.03|17305.03|17305.03|17305.06|17305.06|17211.38|17211.38|0
1591009200000|2020-06-01 11:00:00|17305.02|17305.02|17301.56|17301.56|17329.72|17329.72|17277.01|17277.01|0
1591012800000|2020-06-01 12:00:00|17301.44|17301.44|17223.67|17223.67|17301.87|17301.87|17223.67|17223.67|0
1591016400000|2020-06-01 13:00:00|17223.5|17223.5|17261|17261|17283.27|17283.27|17178.34|17178.34|0
1591020000000|2020-06-01 14:00:00|17261.12|17261.12|17279.63|17279.63|17317.51|17317.51|17260.65|17260.65|0
1591023600000|2020-06-01 15:00:00|17279.27|17279.27|17267.95|17267.95|17279.27|17279.27|17242.99|17242.99|0
1591081200000|2020-06-02 07:00:00|17346.11|17346.11|17386.66|17386.66|17387.06|17387.06|17288.33|17288.33|0
1591084800000|2020-06-02 08:00:00|17386.27|17386.27|17411.85|17411.85|17433.52|17433.52|17383.49|17383.49|0
1591088400000|2020-06-02 09:00:00|17411.97|17411.97|17475.02|17475.02|17482.35|17482.35|17388.01|17388.01|0
1591092000000|2020-06-02 10:00:00|17475.17|17475.17|17508.78|17508.78|17509.69|17509.69|17467.82|17467.82|0
1591095600000|2020-06-02 11:00:00|17508.71|17508.71|17531.8|17531.8|17534.15|17534.15|17503.8|17503.8|0
1591099200000|2020-06-02 12:00:00|17531.86|17531.86|17503.83|17503.83|17542.02|17542.02|17496.14|17496.14|0
1591102800000|2020-06-02 13:00:00|17503.81|17503.81|17466.32|17466.32|17516.4|17516.4|17459.86|17459.86|0
1591106400000|2020-06-02 14:00:00|17466.39|17466.39|17474.78|17474.78|17484.85|17484.85|17443.43|17443.43|0
1591110000000|2020-06-02 15:00:00|17474.84|17474.84|17438.42|17438.42|17474.88|17474.88|17424.2|17424.2|0
1591167600000|2020-06-03 07:00:00|17577.74|17577.74|17689.34|17689.34|17690.55|17690.55|17576.25|17576.25|0
1591171200000|2020-06-03 08:00:00|17689.84|17689.84|17777.94|17777.94|17777.94|17777.94|17654.46|17654.46|0
1591174800000|2020-06-03 09:00:00|17777.98|17777.98|17758.43|17758.43|17786.28|17786.28|17751.55|17751.55|0
1591178400000|2020-06-03 10:00:00|17758.37|17758.37|17749.95|17749.95|17776.31|17776.31|17708.93|17708.93|0
1591182000000|2020-06-03 11:00:00|17748.04|17748.04|17765.86|17765.86|17776.17|17776.17|17728.33|17728.33|0
1591185600000|2020-06-03 12:00:00|17765.82|17765.82|17776.6|17776.6|17802.5|17802.5|17760.79|17760.79|0
1591189200000|2020-06-03 13:00:00|17776.54|17776.54|17876.9|17876.9|17877.33|17877.33|17772.48|17772.48|0
1591192800000|2020-06-03 14:00:00|17876.95|17876.95|17867.75|17867.75|17929.27|17929.27|17867.75|17867.75|0
1591196400000|2020-06-03 15:00:00|17867.39|17867.39|17885|17885|17893.26|17893.26|17861.42|17861.42|0
1591254000000|2020-06-04 07:00:00|17851.58|17851.58|17878.65|17878.65|17878.7|17878.7|17770.03|17770.03|0
1591257600000|2020-06-04 08:00:00|17878.59|17878.59|17868.5|17868.5|17954.24|17954.24|17868.5|17868.5|0
1591261200000|2020-06-04 09:00:00|17868.33|17868.33|17790.25|17790.25|17884.73|17884.73|17790.2|17790.2|0
1591264800000|2020-06-04 10:00:00|17790.49|17790.49|17843.13|17843.13|17852.73|17852.73|17776.01|17776.01|0
1591268400000|2020-06-04 11:00:00|17843.71|17843.71|17896|17896|17921.88|17921.88|17834.15|17834.15|0
1591272000000|2020-06-04 12:00:00|17895.97|17895.97|17808.62|17808.62|17907.96|17907.96|17782.36|17782.36|0
1591275600000|2020-06-04 13:00:00|17808.18|17808.18|17848.39|17848.39|17862.83|17862.83|17806.97|17806.97|0
1591279200000|2020-06-04 14:00:00|17848.28|17848.28|17879.7|17879.7|17908.58|17908.58|17847.46|17847.46|0
1591282800000|2020-06-04 15:00:00|17879.4|17879.4|17840.64|17840.64|17881.28|17881.28|17814.68|17814.68|0
1591340400000|2020-06-05 07:00:00|18074.25|18074.25|18098.22|18098.22|18109.03|18109.03|18070.74|18070.74|0
1591344000000|2020-06-05 08:00:00|18098.31|18098.31|18074.99|18074.99|18111.5|18111.5|18068.56|18068.56|0
1591347600000|2020-06-05 09:00:00|18074.88|18074.88|18060.86|18060.86|18104.98|18104.98|18047.22|18047.22|0
1591351200000|2020-06-05 10:00:00|18060.84|18060.84|18080.13|18080.13|18086.89|18086.89|18030.55|18030.55|0
1591354800000|2020-06-05 11:00:00|18081.41|18081.41|18092.45|18092.45|18106.2|18106.2|18076.04|18076.04|0
1591358400000|2020-06-05 12:00:00|18092.51|18092.51|18137.57|18137.57|18138.12|18138.12|18062.95|18062.95|0
1591362000000|2020-06-05 13:00:00|18137.63|18137.63|18180.03|18180.03|18191.82|18191.82|18135.55|18135.55|0
1591365600000|2020-06-05 14:00:00|18179.78|18179.78|18197.63|18197.63|18209.28|18209.28|18167.96|18167.96|0
1591369200000|2020-06-05 15:00:00|18197.81|18197.81|18229.14|18229.14|18238.29|18238.29|18196.8|18196.8|0
1591599600000|2020-06-08 07:00:00|18149.42|18149.42|18217.05|18217.05|18256.13|18256.13|18126.73|18126.73|0
1591603200000|2020-06-08 08:00:00|18217.13|18217.13|18403.96|18403.96|18405.23|18405.23|18216.24|18216.24|0
1591606800000|2020-06-08 09:00:00|18403.81|18403.81|18373.23|18373.23|18447.67|18447.67|18362.9|18362.9|0
1591610400000|2020-06-08 10:00:00|18373.15|18373.15|18321.63|18321.63|18376.16|18376.16|18317.31|18317.31|0
1591614000000|2020-06-08 11:00:00|18321.49|18321.49|18260.92|18260.92|18321.49|18321.49|18246.92|18246.92|0
1591617600000|2020-06-08 12:00:00|18261.06|18261.06|18243.65|18243.65|18273.9|18273.9|18211|18211|0
1591621200000|2020-06-08 13:00:00|18243.7|18243.7|18307.71|18307.71|18311.45|18311.45|18243.7|18243.7|0
1591624800000|2020-06-08 14:00:00|18308.34|18308.34|18105.71|18105.71|18310.96|18310.96|18105.35|18105.35|0
1591628400000|2020-06-08 15:00:00|18105.65|18105.65|18155.29|18155.29|18155.38|18155.38|18090.66|18090.66|0
1591686000000|2020-06-09 07:00:00|18088.07|18088.07|17853.17|17853.17|18088.07|18088.07|17841.98|17841.98|0
1591689600000|2020-06-09 08:00:00|17853.15|17853.15|17760.93|17760.93|17909.74|17909.74|17690.96|17690.96|0
1591693200000|2020-06-09 09:00:00|17761.19|17761.19|17826.13|17826.13|17908.99|17908.99|17761.19|17761.19|0
1591696800000|2020-06-09 10:00:00|17826|17826|17799.29|17799.29|17826.01|17826.01|17768.06|17768.06|0
1591700400000|2020-06-09 11:00:00|17799.24|17799.24|17804.38|17804.38|17825.39|17825.39|17763.51|17763.51|0
1591704000000|2020-06-09 12:00:00|17804.23|17804.23|17814.55|17814.55|17876.3|17876.3|17792.3|17792.3|0
1591707600000|2020-06-09 13:00:00|17814.4|17814.4|17782.53|17782.53|17822.53|17822.53|17762.64|17762.64|0
1591711200000|2020-06-09 14:00:00|17782.79|17782.79|17789.86|17789.86|17815.05|17815.05|17749.46|17749.46|0
1591714800000|2020-06-09 15:00:00|17789.73|17789.73|17790.55|17790.55|17811.43|17811.43|17772.13|17772.13|0
1591772400000|2020-06-10 07:00:00|17943.88|17943.88|17910.41|17910.41|17957.85|17957.85|17848.33|17848.33|0
1591776000000|2020-06-10 08:00:00|17910.44|17910.44|17783.57|17783.57|17910.84|17910.84|17781.29|17781.29|0
1591779600000|2020-06-10 09:00:00|17783.76|17783.76|17692.34|17692.34|17784.05|17784.05|17680.96|17680.96|0
1591783200000|2020-06-10 10:00:00|17692.31|17692.31|17660.52|17660.52|17694.88|17694.88|17624.71|17624.71|0
1591786800000|2020-06-10 11:00:00|17660.62|17660.62|17676.65|17676.65|17682.76|17682.76|17617.21|17617.21|0
1591790400000|2020-06-10 12:00:00|17676.78|17676.78|17734.74|17734.74|17738.35|17738.35|17675.59|17675.59|0
1591794000000|2020-06-10 13:00:00|17734.96|17734.96|17630.47|17630.47|17746.83|17746.83|17604.48|17604.48|0
1591797600000|2020-06-10 14:00:00|17631.56|17631.56|17557.3|17557.3|17648.73|17648.73|17550.4|17550.4|0
1591801200000|2020-06-10 15:00:00|17557.31|17557.31|17629.63|17629.63|17629.63|17629.63|17556.07|17556.07|0
1591858800000|2020-06-11 07:00:00|17116.28|17116.28|17125.15|17125.15|17213.24|17213.24|17105.41|17105.41|0
1591862400000|2020-06-11 08:00:00|17125.21|17125.21|17108.38|17108.38|17191.37|17191.37|17103.89|17103.89|0
1591866000000|2020-06-11 09:00:00|17108.48|17108.48|17207.01|17207.01|17207.19|17207.19|17097.66|17097.66|0
1591869600000|2020-06-11 10:00:00|17207.16|17207.16|17247.99|17247.99|17255.99|17255.99|17205.37|17205.37|0
1591873200000|2020-06-11 11:00:00|17247.8|17247.8|17097.26|17097.26|17248.17|17248.17|17091.05|17091.05|0
1591876800000|2020-06-11 12:00:00|17097.6|17097.6|17075.55|17075.55|17125.49|17125.49|17070.46|17070.46|0
1591880400000|2020-06-11 13:00:00|17074.87|17074.87|17132.57|17132.57|17151.41|17151.41|17036.38|17036.38|0
1591884000000|2020-06-11 14:00:00|17132.69|17132.69|17037.15|17037.15|17139.19|17139.19|17036.22|17036.22|0
1591887600000|2020-06-11 15:00:00|17037.1|17037.1|17003.36|17003.36|17053.92|17053.92|16999.29|16999.29|0
1591945200000|2020-06-12 07:00:00|16865.07|16865.07|16979.26|16979.26|17000.66|17000.66|16852.22|16852.22|0
1591948800000|2020-06-12 08:00:00|16979.36|16979.36|17194.31|17194.31|17213.34|17213.34|16977.79|16977.79|0
1591952400000|2020-06-12 09:00:00|17193.75|17193.75|17219.15|17219.15|17220.2|17220.2|17163.06|17163.06|0
1591956000000|2020-06-12 10:00:00|17219.09|17219.09|17152.86|17152.86|17240.68|17240.68|17139.08|17139.08|0
1591959600000|2020-06-12 11:00:00|17153.14|17153.14|17114.65|17114.65|17187|17187|17102.28|17102.28|0
1591963200000|2020-06-12 12:00:00|17114.63|17114.63|17161.65|17161.65|17161.99|17161.99|17083.15|17083.15|0
1591966800000|2020-06-12 13:00:00|17161.59|17161.59|17248.48|17248.48|17270.3|17270.3|17161.59|17161.59|0
1591970400000|2020-06-12 14:00:00|17251.2|17251.2|17146.94|17146.94|17275.49|17275.49|17146.94|17146.94|0
1591974000000|2020-06-12 15:00:00|17146.35|17146.35|17064.29|17064.29|17152.48|17152.48|17046.9|17046.9|0
1592204400000|2020-06-15 07:00:00|16789.79|16789.79|16817.16|16817.16|16817.74|16817.74|16738.91|16738.91|0
1592208000000|2020-06-15 08:00:00|16817.21|16817.21|16949.81|16949.81|16950.27|16950.27|16817.07|16817.07|0
1592211600000|2020-06-15 09:00:00|16949.73|16949.73|17042.15|17042.15|17042.15|17042.15|16885.27|16885.27|0
1592215200000|2020-06-15 10:00:00|17041.98|17041.98|16982.46|16982.46|17090.56|17090.56|16979.14|16979.14|0
1592218800000|2020-06-15 11:00:00|16982.2|16982.2|16940.11|16940.11|16998.41|16998.41|16935.16|16935.16|0
1592222400000|2020-06-15 12:00:00|16940.36|16940.36|16935.66|16935.66|16944.13|16944.13|16917.97|16917.97|0
1592226000000|2020-06-15 13:00:00|16935.71|16935.71|16910.67|16910.67|16961.35|16961.35|16848.65|16848.65|0
1592229600000|2020-06-15 14:00:00|16910.83|16910.83|16998.95|16998.95|16999.48|16999.48|16897.4|16897.4|0
1592233200000|2020-06-15 15:00:00|16998.8|16998.8|17081.37|17081.37|17087.81|17087.81|16998.79|16998.79|0
1592290800000|2020-06-16 07:00:00|17510.07|17510.07|17523.35|17523.35|17549.05|17549.05|17481.07|17481.07|0
1592294400000|2020-06-16 08:00:00|17523.41|17523.41|17561.99|17561.99|17573.35|17573.35|17513.78|17513.78|0
1592298000000|2020-06-16 09:00:00|17561.9|17561.9|17508.59|17508.59|17561.9|17561.9|17469.47|17469.47|0
1592301600000|2020-06-16 10:00:00|17508.42|17508.42|17619.25|17619.25|17621.99|17621.99|17502.95|17502.95|0
1592305200000|2020-06-16 11:00:00|17618.08|17618.08|17631.94|17631.94|17645.09|17645.09|17605.64|17605.64|0
1592308800000|2020-06-16 12:00:00|17632.01|17632.01|17707.81|17707.81|17710.45|17710.45|17628.18|17628.18|0
1592312400000|2020-06-16 13:00:00|17708.03|17708.03|17663.29|17663.29|17708.03|17708.03|17628.35|17628.35|0
1592316000000|2020-06-16 14:00:00|17663.09|17663.09|17394.91|17394.91|17675.29|17675.29|17391.06|17391.06|0
1592319600000|2020-06-16 15:00:00|17395.29|17395.29|17456.18|17456.18|17464.39|17464.39|17356.7|17356.7|0
1592377200000|2020-06-17 07:00:00|17563.58|17563.58|17633.42|17633.42|17651.86|17651.86|17508.48|17508.48|0
1592380800000|2020-06-17 08:00:00|17633.53|17633.53|17643.6|17643.6|17651.12|17651.12|17589.55|17589.55|0
1592384400000|2020-06-17 09:00:00|17643.56|17643.56|17568.74|17568.74|17647.22|17647.22|17568.14|17568.14|0
1592388000000|2020-06-17 10:00:00|17568.59|17568.59|17625.79|17625.79|17636.34|17636.34|17567.42|17567.42|0
1592391600000|2020-06-17 11:00:00|17625.77|17625.77|17636.02|17636.02|17659.29|17659.29|17625.77|17625.77|0
1592395200000|2020-06-17 12:00:00|17636.08|17636.08|17667.37|17667.37|17692|17692|17636.08|17636.08|0
1592398800000|2020-06-17 13:00:00|17667.31|17667.31|17602.21|17602.21|17670.45|17670.45|17596.65|17596.65|0
1592402400000|2020-06-17 14:00:00|17601.91|17601.91|17603.28|17603.28|17612.95|17612.95|17515.03|17515.03|0
1592406000000|2020-06-17 15:00:00|17603.07|17603.07|17581.95|17581.95|17604.69|17604.69|17570.83|17570.83|0
1592463600000|2020-06-18 07:00:00|17532.59|17532.59|17497.28|17497.28|17543.21|17543.21|17443.33|17443.33|0
1592467200000|2020-06-18 08:00:00|17497.23|17497.23|17623.48|17623.48|17623.93|17623.93|17488.15|17488.15|0
1592470800000|2020-06-18 09:00:00|17623.5|17623.5|17578.25|17578.25|17643.44|17643.44|17575.6|17575.6|0
1592474400000|2020-06-18 10:00:00|17578.46|17578.46|17581.52|17581.52|17598.01|17598.01|17544.58|17544.58|0
1592478000000|2020-06-18 11:00:00|17581.2|17581.2|17448.56|17448.56|17603.5|17603.5|17441.23|17441.23|0
1592481600000|2020-06-18 12:00:00|17448.62|17448.62|17478.46|17478.46|17479.78|17479.78|17434.22|17434.22|0
1592485200000|2020-06-18 13:00:00|17478.55|17478.55|17499.28|17499.28|17527.31|17527.31|17444.94|17444.94|0
1592488800000|2020-06-18 14:00:00|17499.15|17499.15|17541.56|17541.56|17567.63|17567.63|17497.07|17497.07|0
1592492400000|2020-06-18 15:00:00|17541.21|17541.21|17510.68|17510.68|17550.22|17550.22|17500.76|17500.76|0
1592550000000|2020-06-19 07:00:00|17555.8|17555.8|17558.13|17558.13|17567.68|17567.68|17523.74|17523.74|0
1592553600000|2020-06-19 08:00:00|17558.24|17558.24|17632.19|17632.19|17651.15|17651.15|17535.42|17535.42|0
1592557200000|2020-06-19 09:00:00|17632.09|17632.09|17655.03|17655.03|17673.87|17673.87|17625.59|17625.59|0
1592560800000|2020-06-19 10:00:00|17655.36|17655.36|17646.99|17646.99|17665.03|17665.03|17637.96|17637.96|0
1592564400000|2020-06-19 11:00:00|17647.08|17647.08|17684.38|17684.38|17686.75|17686.75|17639.01|17639.01|0
1592568000000|2020-06-19 12:00:00|17684.5|17684.5|17697.7|17697.7|17704.96|17704.96|17684.5|17684.5|0
1592571600000|2020-06-19 13:00:00|17697.55|17697.55|17651.16|17651.16|17697.79|17697.79|17643.75|17643.75|0
1592575200000|2020-06-19 14:00:00|17651.42|17651.42|17628.3|17628.3|17666.83|17666.83|17625.75|17625.75|0
1592578800000|2020-06-19 15:00:00|17628.25|17628.25|17651.01|17651.01|17653.65|17653.65|17620.98|17620.98|0
1592809200000|2020-06-22 07:00:00|17532.32|17532.32|17661.31|17661.31|17699.87|17699.87|17529.1|17529.1|0
1592812800000|2020-06-22 08:00:00|17661.18|17661.18|17655.19|17655.19|17661.25|17661.25|17609.84|17609.84|0
1592816400000|2020-06-22 09:00:00|17655.31|17655.31|17671.15|17671.15|17691.42|17691.42|17654.91|17654.91|0
1592820000000|2020-06-22 10:00:00|17671.12|17671.12|17659.81|17659.81|17692.19|17692.19|17646.12|17646.12|0
1592823600000|2020-06-22 11:00:00|17659.92|17659.92|17627.89|17627.89|17662.26|17662.26|17612.03|17612.03|0
1592827200000|2020-06-22 12:00:00|17627.84|17627.84|17621.08|17621.08|17639.44|17639.44|17597.97|17597.97|0
1592830800000|2020-06-22 13:00:00|17621.12|17621.12|17603.47|17603.47|17638.68|17638.68|17572.29|17572.29|0
1592834400000|2020-06-22 14:00:00|17603.41|17603.41|17575|17575|17610.53|17610.53|17575|17575|0
1592838000000|2020-06-22 15:00:00|17574.68|17574.68|17598.42|17598.42|17602.41|17602.41|17568.31|17568.31|0
1592895600000|2020-06-23 07:00:00|17670.35|17670.35|17788.97|17788.97|17795.05|17795.05|17670.35|17670.35|0
1592899200000|2020-06-23 08:00:00|17789.1|17789.1|17703.58|17703.58|17790.17|17790.17|17702.52|17702.52|0
1592902800000|2020-06-23 09:00:00|17703.46|17703.46|17742.19|17742.19|17749.92|17749.92|17698.35|17698.35|0
1592906400000|2020-06-23 10:00:00|17742.35|17742.35|17722.79|17722.79|17759.63|17759.63|17722.25|17722.25|0
1592910000000|2020-06-23 11:00:00|17722.92|17722.92|17744.85|17744.85|17755.7|17755.7|17695.53|17695.53|0
1592913600000|2020-06-23 12:00:00|17744.83|17744.83|17702.31|17702.31|17745.72|17745.72|17700.15|17700.15|0
1592917200000|2020-06-23 13:00:00|17702.27|17702.27|17664.75|17664.75|17709.25|17709.25|17661.39|17661.39|0
1592920800000|2020-06-23 14:00:00|17664.7|17664.7|17617.27|17617.27|17670.11|17670.11|17614.06|17614.06|0
1592924400000|2020-06-23 15:00:00|17617.41|17617.41|17660.09|17660.09|17663.76|17663.76|17607.16|17607.16|0
1592982000000|2020-06-24 07:00:00|17631.69|17631.69|17506|17506|17637.3|17637.3|17506|17506|0
1592985600000|2020-06-24 08:00:00|17505.83|17505.83|17404.93|17404.93|17506.56|17506.56|17395.67|17395.67|0
1592989200000|2020-06-24 09:00:00|17404.86|17404.86|17319.96|17319.96|17412.78|17412.78|17299.18|17299.18|0
1592992800000|2020-06-24 10:00:00|17319.93|17319.93|17345.44|17345.44|17355.91|17355.91|17318.98|17318.98|0
1592996400000|2020-06-24 11:00:00|17345.57|17345.57|17356.59|17356.59|17374.81|17374.81|17345.51|17345.51|0
1593000000000|2020-06-24 12:00:00|17356.6|17356.6|17372.65|17372.65|17388.96|17388.96|17354.43|17354.43|0
1593003600000|2020-06-24 13:00:00|17372.62|17372.62|17278.43|17278.43|17380.05|17380.05|17278.43|17278.43|0
1593007200000|2020-06-24 14:00:00|17278.31|17278.31|17247.82|17247.82|17280.38|17280.38|17234.52|17234.52|0
1593010800000|2020-06-24 15:00:00|17247.96|17247.96|17183.1|17183.1|17252.63|17252.63|17181.02|17181.02|0
1593068400000|2020-06-25 07:00:00|16916.84|16916.84|16880.22|16880.22|16920.25|16920.25|16827.59|16827.59|0
1593072000000|2020-06-25 08:00:00|16880.24|16880.24|17008.94|17008.94|17035.9|17035.9|16876.38|16876.38|0
1593075600000|2020-06-25 09:00:00|17008.82|17008.82|17025.26|17025.26|17075.56|17075.56|16998.94|16998.94|0
1593079200000|2020-06-25 10:00:00|17025.11|17025.11|17039.02|17039.02|17039.94|17039.94|16989.75|16989.75|0
1593082800000|2020-06-25 11:00:00|17038.64|17038.64|17000.71|17000.71|17042.11|17042.11|16991.8|16991.8|0
1593086400000|2020-06-25 12:00:00|17000.78|17000.78|17044.12|17044.12|17044.22|17044.22|17000.57|17000.57|0
1593090000000|2020-06-25 13:00:00|17044.09|17044.09|17059.58|17059.58|17091.75|17091.75|17034.41|17034.41|0
1593093600000|2020-06-25 14:00:00|17059.22|17059.22|17096.29|17096.29|17137.05|17137.05|17054.19|17054.19|0
1593097200000|2020-06-25 15:00:00|17096.44|17096.44|17120.76|17120.76|17120.76|17120.76|17082.41|17082.41|0
1593154800000|2020-06-26 07:00:00|17165.38|17165.38|17224.72|17224.72|17237.29|17237.29|17153.83|17153.83|0
1593158400000|2020-06-26 08:00:00|17224.87|17224.87|17252.96|17252.96|17257.64|17257.64|17172.76|17172.76|0
1593162000000|2020-06-26 09:00:00|17253.09|17253.09|17284.63|17284.63|17297.48|17297.48|17245.05|17245.05|0
1593165600000|2020-06-26 10:00:00|17284.54|17284.54|17327.34|17327.34|17327.34|17327.34|17277.58|17277.58|0
1593169200000|2020-06-26 11:00:00|17328.57|17328.57|17271.18|17271.18|17336.5|17336.5|17270.79|17270.79|0
1593172800000|2020-06-26 12:00:00|17271.22|17271.22|17210.19|17210.19|17271.61|17271.61|17208.23|17208.23|0
1593176400000|2020-06-26 13:00:00|17210.34|17210.34|17198.7|17198.7|17234.9|17234.9|17191.17|17191.17|0
1593180000000|2020-06-26 14:00:00|17198.68|17198.68|17097.79|17097.79|17199.35|17199.35|17092.86|17092.86|0
1593183600000|2020-06-26 15:00:00|17097.87|17097.87|17117.15|17117.15|17117.39|17117.39|17097.52|17097.52|0
1593414000000|2020-06-29 07:00:00|17128.06|17128.06|17079.47|17079.47|17159.53|17159.53|17059.87|17059.87|0
1593417600000|2020-06-29 08:00:00|17079.82|17079.82|17068.47|17068.47|17079.82|17079.82|16978.8|16978.8|0
1593421200000|2020-06-29 09:00:00|17068.55|17068.55|17078.2|17078.2|17099.82|17099.82|17042.26|17042.26|0
1593424800000|2020-06-29 10:00:00|17078.17|17078.17|17088.19|17088.19|17088.87|17088.87|17041.72|17041.72|0
1593428400000|2020-06-29 11:00:00|17087.51|17087.51|17133.1|17133.1|17134.99|17134.99|17069.21|17069.21|0
1593432000000|2020-06-29 12:00:00|17133.17|17133.17|17096.82|17096.82|17140.95|17140.95|17091.81|17091.81|0
1593435600000|2020-06-29 13:00:00|17096.79|17096.79|17068.04|17068.04|17105.72|17105.72|17032.2|17032.2|0
1593439200000|2020-06-29 14:00:00|17068.07|17068.07|17222.4|17222.4|17234.96|17234.96|17067.87|17067.87|0
1593442800000|2020-06-29 15:00:00|17222.65|17222.65|17235.47|17235.47|17237.34|17237.34|17208.02|17208.02|0
1593500400000|2020-06-30 07:00:00|17162.18|17162.18|17205.27|17205.27|17211.66|17211.66|17156.83|17156.83|0
1593504000000|2020-06-30 08:00:00|17205.6|17205.6|17139.07|17139.07|17210.93|17210.93|17129.15|17129.15|0
1593507600000|2020-06-30 09:00:00|17139.12|17139.12|17205.8|17205.8|17206.76|17206.76|17130.76|17130.76|0
1593511200000|2020-06-30 10:00:00|17205.74|17205.74|17216.97|17216.97|17223.61|17223.61|17197.76|17197.76|0
1593514800000|2020-06-30 11:00:00|17216.9|17216.9|17185.13|17185.13|17228.83|17228.83|17184.72|17184.72|0
1593518400000|2020-06-30 12:00:00|17185.21|17185.21|17125.07|17125.07|17185.21|17185.21|17121.48|17121.48|0
1593522000000|2020-06-30 13:00:00|17125.11|17125.11|17054.34|17054.34|17128.86|17128.86|17052.56|17052.56|0
1593525600000|2020-06-30 14:00:00|17054.44|17054.44|17105.17|17105.17|17105.38|17105.38|17054.44|17054.44|0
1593529200000|2020-06-30 15:00:00|17105.37|17105.37|17152.47|17152.47|17157.15|17157.15|17101.03|17101.03|0
1593586800000|2020-07-01 07:00:00|17185.78|17185.78|17175.52|17175.52|17212.06|17212.06|17172.13|17172.13|0
1593590400000|2020-07-01 08:00:00|17175.74|17175.74|17205.69|17205.69|17208.16|17208.16|17175.43|17175.43|0
1593594000000|2020-07-01 09:00:00|17205.89|17205.89|17118.44|17118.44|17234.07|17234.07|17118.35|17118.35|0
1593597600000|2020-07-01 10:00:00|17118.41|17118.41|17055.09|17055.09|17118.68|17118.68|17052.13|17052.13|0
1593601200000|2020-07-01 11:00:00|17054.86|17054.86|17020.39|17020.39|17059|17059|17006.08|17006.08|0
1593604800000|2020-07-01 12:00:00|17020.3|17020.3|17192.84|17192.84|17192.84|17192.84|17008.93|17008.93|0
1593608400000|2020-07-01 13:00:00|17192.83|17192.83|17228.41|17228.41|17261.92|17261.92|17192.83|17192.83|0
1593612000000|2020-07-01 14:00:00|17228.78|17228.78|17232.43|17232.43|17287.36|17287.36|17217.52|17217.52|0
1593615600000|2020-07-01 15:00:00|17232.51|17232.51|17187.88|17187.88|17235.56|17235.56|17184.62|17184.62|0
1593673200000|2020-07-02 07:00:00|17331.19|17331.19|17375.83|17375.83|17377.41|17377.41|17309.6|17309.6|0
1593676800000|2020-07-02 08:00:00|17375.96|17375.96|17388.06|17388.06|17403.13|17403.13|17352.94|17352.94|0
1593680400000|2020-07-02 09:00:00|17388.02|17388.02|17364.02|17364.02|17396.74|17396.74|17359.31|17359.31|0
1593684000000|2020-07-02 10:00:00|17364.22|17364.22|17399.08|17399.08|17399.08|17399.08|17340.49|17340.49|0
1593687600000|2020-07-02 11:00:00|17399.16|17399.16|17366.74|17366.74|17399.27|17399.27|17363.82|17363.82|0
1593691200000|2020-07-02 12:00:00|17366.7|17366.7|17452.85|17452.85|17454.28|17454.28|17338.14|17338.14|0
1593694800000|2020-07-02 13:00:00|17453.16|17453.16|17458.58|17458.58|17467.01|17467.01|17435.49|17435.49|0
1593698400000|2020-07-02 14:00:00|17458.72|17458.72|17382.27|17382.27|17462.73|17462.73|17381.97|17381.97|0
1593702000000|2020-07-02 15:00:00|17382.19|17382.19|17381.75|17381.75|17386.22|17386.22|17329.67|17329.67|0
1593759600000|2020-07-03 07:00:00|17452.38|17452.38|17434.85|17434.85|17452.49|17452.49|17408.73|17408.73|0
1593763200000|2020-07-03 08:00:00|17434.92|17434.92|17408.89|17408.89|17453.84|17453.84|17392.61|17392.61|0
1593766800000|2020-07-03 09:00:00|17408.8|17408.8|17315.87|17315.87|17409.08|17409.08|17315.86|17315.86|0
1593770400000|2020-07-03 10:00:00|17315.83|17315.83|17339.75|17339.75|17348.06|17348.06|17299.34|17299.34|0
1593774000000|2020-07-03 11:00:00|17339.82|17339.82|17315.85|17315.85|17348.39|17348.39|17305.49|17305.49|0
1593777600000|2020-07-03 12:00:00|17315.99|17315.99|17306.93|17306.93|17328.59|17328.59|17302.02|17302.02|0
1593781200000|2020-07-03 13:00:00|17306.9|17306.9|17311.59|17311.59|17344.79|17344.79|17296.14|17296.14|0
1593784800000|2020-07-03 14:00:00|17311.24|17311.24|17299.23|17299.23|17321.29|17321.29|17275.46|17275.46|0
1593788400000|2020-07-03 15:00:00|17299.26|17299.26|17290.38|17290.38|17299.26|17299.26|17284.02|17284.02|0
1594018800000|2020-07-06 07:00:00|17572.29|17572.29|17567.99|17567.99|17583.33|17583.33|17539.11|17539.11|0
1594022400000|2020-07-06 08:00:00|17567.93|17567.93|17504.94|17504.94|17568.12|17568.12|17504.85|17504.85|0
1594026000000|2020-07-06 09:00:00|17504.83|17504.83|17549.08|17549.08|17558.74|17558.74|17473.17|17473.17|0
1594029600000|2020-07-06 10:00:00|17549.04|17549.04|17561.15|17561.15|17567.13|17567.13|17539.35|17539.35|0
1594033200000|2020-07-06 11:00:00|17561.46|17561.46|17518.87|17518.87|17573.01|17573.01|17503.4|17503.4|0
1594036800000|2020-07-06 12:00:00|17519.07|17519.07|17508.61|17508.61|17528.78|17528.78|17499.31|17499.31|0
1594040400000|2020-07-06 13:00:00|17508.54|17508.54|17514.19|17514.19|17535.45|17535.45|17502.46|17502.46|0
1594044000000|2020-07-06 14:00:00|17514.33|17514.33|17512.87|17512.87|17532.27|17532.27|17467.5|17467.5|0
1594047600000|2020-07-06 15:00:00|17512.82|17512.82|17535.96|17535.96|17538.11|17538.11|17508.28|17508.28|0
1594105200000|2020-07-07 07:00:00|17485.87|17485.87|17464.49|17464.49|17485.88|17485.88|17433.77|17433.77|0
1594108800000|2020-07-07 08:00:00|17464.19|17464.19|17423.08|17423.08|17474.37|17474.37|17422.41|17422.41|0
1594112400000|2020-07-07 09:00:00|17423.03|17423.03|17407.48|17407.48|17425.86|17425.86|17390.46|17390.46|0
1594116000000|2020-07-07 10:00:00|17407.41|17407.41|17400.66|17400.66|17408.63|17408.63|17375.95|17375.95|0
1594119600000|2020-07-07 11:00:00|17400.73|17400.73|17391.37|17391.37|17419.42|17419.42|17391.13|17391.13|0
1594123200000|2020-07-07 12:00:00|17391.2|17391.2|17357.78|17357.78|17398.62|17398.62|17330.77|17330.77|0
1594126800000|2020-07-07 13:00:00|17357.88|17357.88|17350.3|17350.3|17377.79|17377.79|17343.74|17343.74|0
1594130400000|2020-07-07 14:00:00|17350.34|17350.34|17352.66|17352.66|17363.22|17363.22|17338.96|17338.96|0
1594134000000|2020-07-07 15:00:00|17352.46|17352.46|17366.69|17366.69|17368.02|17368.02|17340.48|17340.48|0
1594191600000|2020-07-08 07:00:00|17278.34|17278.34|17216.08|17216.08|17280.24|17280.24|17215.46|17215.46|0
1594195200000|2020-07-08 08:00:00|17216.34|17216.34|17231.99|17231.99|17245.71|17245.71|17147.31|17147.31|0
1594198800000|2020-07-08 09:00:00|17231.97|17231.97|17177.66|17177.66|17235.8|17235.8|17165.48|17165.48|0
1594202400000|2020-07-08 10:00:00|17177.34|17177.34|17236.63|17236.63|17241.29|17241.29|17175.57|17175.57|0
1594206000000|2020-07-08 11:00:00|17236.01|17236.01|17268.36|17268.36|17269.32|17269.32|17220.47|17220.47|0
1594209600000|2020-07-08 12:00:00|17268.31|17268.31|17259.59|17259.59|17276.53|17276.53|17240.56|17240.56|0
1594213200000|2020-07-08 13:00:00|17259.66|17259.66|17247.95|17247.95|17265.65|17265.65|17217.73|17217.73|0
1594216800000|2020-07-08 14:00:00|17247.9|17247.9|17236.35|17236.35|17265.78|17265.78|17233.59|17233.59|0
1594220400000|2020-07-08 15:00:00|17236.37|17236.37|17186.26|17186.26|17238.28|17238.28|17183.93|17183.93|0
1594278000000|2020-07-09 07:00:00|17240.24|17240.24|17307.59|17307.59|17307.59|17307.59|17229.22|17229.22|0
1594281600000|2020-07-09 08:00:00|17309.07|17309.07|17265.41|17265.41|17346.7|17346.7|17265.21|17265.21|0
1594285200000|2020-07-09 09:00:00|17265.49|17265.49|17194.48|17194.48|17266.36|17266.36|17193.94|17193.94|0
1594288800000|2020-07-09 10:00:00|17194.4|17194.4|17202.42|17202.42|17206.96|17206.96|17183.64|17183.64|0
1594292400000|2020-07-09 11:00:00|17202.79|17202.79|17254.95|17254.95|17260.19|17260.19|17191.61|17191.61|0
1594296000000|2020-07-09 12:00:00|17254.8|17254.8|17253.99|17253.99|17279.47|17279.47|17252.19|17252.19|0
1594299600000|2020-07-09 13:00:00|17253.97|17253.97|17228.66|17228.66|17258.03|17258.03|17218.5|17218.5|0
1594303200000|2020-07-09 14:00:00|17228.75|17228.75|17092.79|17092.79|17232.88|17232.88|17092.79|17092.79|0
1594306800000|2020-07-09 15:00:00|17092.85|17092.85|17008.08|17008.08|17092.85|17092.85|17005.91|17005.91|0
1594364400000|2020-07-10 07:00:00|16945.07|16945.07|17006.27|17006.27|17006.27|17006.27|16943.76|16943.76|0
1594368000000|2020-07-10 08:00:00|17006.53|17006.53|17068.77|17068.77|17134.95|17134.95|17006.53|17006.53|0
1594371600000|2020-07-10 09:00:00|17068.87|17068.87|17156.67|17156.67|17160.56|17160.56|17068.87|17068.87|0
1594375200000|2020-07-10 10:00:00|17156.57|17156.57|17225.16|17225.16|17225.25|17225.25|17156.57|17156.57|0
1594378800000|2020-07-10 11:00:00|17224.99|17224.99|17179.61|17179.61|17251.57|17251.57|17178.71|17178.71|0
1594382400000|2020-07-10 12:00:00|17179.65|17179.65|17203.67|17203.67|17213.98|17213.98|17150.23|17150.23|0
1594386000000|2020-07-10 13:00:00|17203.6|17203.6|17177.56|17177.56|17224.76|17224.76|17177.08|17177.08|0
1594389600000|2020-07-10 14:00:00|17177.52|17177.52|17211.57|17211.57|17223.44|17223.44|17159.8|17159.8|0
1594393200000|2020-07-10 15:00:00|17211.41|17211.41|17188.39|17188.39|17211.41|17211.41|17188.39|17188.39|0
1594623600000|2020-07-13 07:00:00|17380.39|17380.39|17359.62|17359.62|17392.7|17392.7|17353.46|17353.46|0
1594627200000|2020-07-13 08:00:00|17359.57|17359.57|17326.8|17326.8|17371.44|17371.44|17325.47|17325.47|0
1594630800000|2020-07-13 09:00:00|17326.86|17326.86|17355.78|17355.78|17356.65|17356.65|17326.86|17326.86|0
1594634400000|2020-07-13 10:00:00|17355.84|17355.84|17328.37|17328.37|17355.95|17355.95|17309.67|17309.67|0
1594638000000|2020-07-13 11:00:00|17328.27|17328.27|17372.87|17372.87|17380.73|17380.73|17326.58|17326.58|0
1594641600000|2020-07-13 12:00:00|17372.82|17372.82|17370.77|17370.77|17375.21|17375.21|17350.72|17350.72|0
1594645200000|2020-07-13 13:00:00|17370.78|17370.78|17337.4|17337.4|17373.07|17373.07|17335.08|17335.08|0
1594648800000|2020-07-13 14:00:00|17337.49|17337.49|17353.43|17353.43|17370.63|17370.63|17324.84|17324.84|0
1594652400000|2020-07-13 15:00:00|17353.48|17353.48|17382.48|17382.48|17387.2|17387.2|17353.48|17353.48|0
1594710000000|2020-07-14 07:00:00|17226.84|17226.84|17143.96|17143.96|17227.7|17227.7|17121.84|17121.84|0
1594713600000|2020-07-14 08:00:00|17143.85|17143.85|17145.22|17145.22|17200.11|17200.11|17137.23|17137.23|0
1594717200000|2020-07-14 09:00:00|17145.28|17145.28|17155.63|17155.63|17162.86|17162.86|17127.49|17127.49|0
1594720800000|2020-07-14 10:00:00|17155.68|17155.68|17138.1|17138.1|17163.68|17163.68|17086.15|17086.15|0
1594724400000|2020-07-14 11:00:00|17138.14|17138.14|17120.56|17120.56|17138.14|17138.14|17068.48|17068.48|0
1594728000000|2020-07-14 12:00:00|17120.52|17120.52|17082.78|17082.78|17140.14|17140.14|17082.53|17082.53|0
1594731600000|2020-07-14 13:00:00|17082.8|17082.8|17152.1|17152.1|17167.95|17167.95|17080.6|17080.6|0
1594735200000|2020-07-14 14:00:00|17152.17|17152.17|17157.02|17157.02|17178.89|17178.89|17111.37|17111.37|0
1594738800000|2020-07-14 15:00:00|17157.17|17157.17|17170.45|17170.45|17172.63|17172.63|17146.18|17146.18|0
1594796400000|2020-07-15 07:00:00|17306.49|17306.49|17301.7|17301.7|17315.57|17315.57|17292.15|17292.15|0
1594800000000|2020-07-15 08:00:00|17301.27|17301.27|17288.7|17288.7|17334.52|17334.52|17277.49|17277.49|0
1594803600000|2020-07-15 09:00:00|17288.62|17288.62|17303.88|17303.88|17325.92|17325.92|17282.81|17282.81|0
1594807200000|2020-07-15 10:00:00|17303.82|17303.82|17432.61|17432.61|17446.82|17446.82|17298.72|17298.72|0
1594810800000|2020-07-15 11:00:00|17432.44|17432.44|17466.85|17466.85|17476.39|17476.39|17431.51|17431.51|0
1594814400000|2020-07-15 12:00:00|17466.92|17466.92|17413.72|17413.72|17477.18|17477.18|17412.53|17412.53|0
1594818000000|2020-07-15 13:00:00|17413.83|17413.83|17407.25|17407.25|17425.5|17425.5|17389.59|17389.59|0
1594821600000|2020-07-15 14:00:00|17407.42|17407.42|17452.88|17452.88|17464.1|17464.1|17389.01|17389.01|0
1594825200000|2020-07-15 15:00:00|17452.8|17452.8|17429.93|17429.93|17454.3|17454.3|17420.6|17420.6|0
1594882800000|2020-07-16 07:00:00|17347.64|17347.64|17346.11|17346.11|17366.98|17366.98|17319.61|17319.61|0
1594886400000|2020-07-16 08:00:00|17345.99|17345.99|17348.71|17348.71|17349.19|17349.19|17314.71|17314.71|0
1594890000000|2020-07-16 09:00:00|17348.77|17348.77|17331.54|17331.54|17349.61|17349.61|17316.14|17316.14|0
1594893600000|2020-07-16 10:00:00|17331.44|17331.44|17322.48|17322.48|17339.75|17339.75|17306.87|17306.87|0
1594897200000|2020-07-16 11:00:00|17322.58|17322.58|17331.86|17331.86|17340.1|17340.1|17298.22|17298.22|0
1594900800000|2020-07-16 12:00:00|17331.79|17331.79|17332.77|17332.77|17339.48|17339.48|17317.39|17317.39|0
1594904400000|2020-07-16 13:00:00|17332.83|17332.83|17357.61|17357.61|17367.02|17367.02|17329.93|17329.93|0
1594908000000|2020-07-16 14:00:00|17357.49|17357.49|17355.76|17355.76|17370.63|17370.63|17331.22|17331.22|0
1594911600000|2020-07-16 15:00:00|17355.67|17355.67|17335.19|17335.19|17357.04|17357.04|17333.28|17333.28|0
1594969200000|2020-07-17 07:00:00|17289.95|17289.95|17220.85|17220.85|17302.25|17302.25|17215.42|17215.42|0
1594972800000|2020-07-17 08:00:00|17220.65|17220.65|17225.87|17225.87|17237.31|17237.31|17212.53|17212.53|0
1594976400000|2020-07-17 09:00:00|17225.65|17225.65|17298.06|17298.06|17303.88|17303.88|17212.84|17212.84|0
1594980000000|2020-07-17 10:00:00|17298.13|17298.13|17322.09|17322.09|17347.32|17347.32|17298.12|17298.12|0
1594983600000|2020-07-17 11:00:00|17321.92|17321.92|17297.06|17297.06|17333.31|17333.31|17288.51|17288.51|0
1594987200000|2020-07-17 12:00:00|17296.98|17296.98|17291.92|17291.92|17319.75|17319.75|17291.52|17291.52|0
1594990800000|2020-07-17 13:00:00|17292.01|17292.01|17316.56|17316.56|17332.16|17332.16|17290.85|17290.85|0
1594994400000|2020-07-17 14:00:00|17316.46|17316.46|17306.54|17306.54|17325.1|17325.1|17279.52|17279.52|0
1594998000000|2020-07-17 15:00:00|17306.69|17306.69|17324.33|17324.33|17330.07|17330.07|17306.69|17306.69|0
1595228400000|2020-07-20 07:00:00|17298.74|17298.74|17260.27|17260.27|17298.74|17298.74|17246.37|17246.37|0
1595232000000|2020-07-20 08:00:00|17260.31|17260.31|17331.83|17331.83|17339.97|17339.97|17250.01|17250.01|0
1595235600000|2020-07-20 09:00:00|17331.91|17331.91|17362.74|17362.74|17392.57|17392.57|17331.91|17331.91|0
1595239200000|2020-07-20 10:00:00|17362.55|17362.55|17311.17|17311.17|17362.75|17362.75|17306.84|17306.84|0
1595242800000|2020-07-20 11:00:00|17311.98|17311.98|17318.55|17318.55|17332.68|17332.68|17302.17|17302.17|0
1595246400000|2020-07-20 12:00:00|17318.46|17318.46|17355.86|17355.86|17357.3|17357.3|17318.13|17318.13|0
1595250000000|2020-07-20 13:00:00|17355.75|17355.75|17370.11|17370.11|17385.77|17385.77|17345.86|17345.86|0
1595253600000|2020-07-20 14:00:00|17370.23|17370.23|17383.34|17383.34|17388.8|17388.8|17364.02|17364.02|0
1595257200000|2020-07-20 15:00:00|17383.07|17383.07|17390.95|17390.95|17402.06|17402.06|17380.59|17380.59|0
1595314800000|2020-07-21 07:00:00|17538.61|17538.61|17523.19|17523.19|17562.64|17562.64|17496.96|17496.96|0
1595318400000|2020-07-21 08:00:00|17523.15|17523.15|17541.35|17541.35|17551.92|17551.92|17500.85|17500.85|0
1595322000000|2020-07-21 09:00:00|17541.43|17541.43|17542.78|17542.78|17559.69|17559.69|17508.5|17508.5|0
1595325600000|2020-07-21 10:00:00|17542.69|17542.69|17515.11|17515.11|17553.63|17553.63|17515.11|17515.11|0
1595329200000|2020-07-21 11:00:00|17515.07|17515.07|17521.73|17521.73|17531.66|17531.66|17505.36|17505.36|0
1595332800000|2020-07-21 12:00:00|17521.68|17521.68|17511.92|17511.92|17526.84|17526.84|17491.36|17491.36|0
1595336400000|2020-07-21 13:00:00|17511.81|17511.81|17514.32|17514.32|17520.38|17520.38|17499.65|17499.65|0
1595340000000|2020-07-21 14:00:00|17514.37|17514.37|17491.93|17491.93|17529.89|17529.89|17464.77|17464.77|0
1595343600000|2020-07-21 15:00:00|17491.98|17491.98|17510.01|17510.01|17517.71|17517.71|17484.13|17484.13|0
1595401200000|2020-07-22 07:00:00|17562.58|17562.58|17496.82|17496.82|17575.38|17575.38|17495.09|17495.09|0
1595404800000|2020-07-22 08:00:00|17496.77|17496.77|17483.23|17483.23|17526.94|17526.94|17479.6|17479.6|0
1595408400000|2020-07-22 09:00:00|17483.34|17483.34|17462.53|17462.53|17486|17486|17431.98|17431.98|0
1595412000000|2020-07-22 10:00:00|17462.48|17462.48|17436.18|17436.18|17462.69|17462.69|17398.39|17398.39|0
1595415600000|2020-07-22 11:00:00|17436.26|17436.26|17476.87|17476.87|17477.21|17477.21|17430.96|17430.96|0
1595419200000|2020-07-22 12:00:00|17476.91|17476.91|17478.73|17478.73|17480.75|17480.75|17455.99|17455.99|0
1595422800000|2020-07-22 13:00:00|17478.87|17478.87|17512.05|17512.05|17528.94|17528.94|17466.32|17466.32|0
1595426400000|2020-07-22 14:00:00|17512.03|17512.03|17493.67|17493.67|17512.03|17512.03|17481.93|17481.93|0
1595430000000|2020-07-22 15:00:00|17493.58|17493.58|17479.67|17479.67|17497.12|17497.12|17476.01|17476.01|0
1595487600000|2020-07-23 07:00:00|17469.29|17469.29|17473.55|17473.55|17473.68|17473.68|17427.49|17427.49|0
1595491200000|2020-07-23 08:00:00|17473.4|17473.4|17508.92|17508.92|17527.17|17527.17|17473.14|17473.14|0
1595494800000|2020-07-23 09:00:00|17508.7|17508.7|17508.32|17508.32|17520.57|17520.57|17499.51|17499.51|0
1595498400000|2020-07-23 10:00:00|17508.22|17508.22|17511.26|17511.26|17534.9|17534.9|17499.24|17499.24|0
1595502000000|2020-07-23 11:00:00|17511.31|17511.31|17515.61|17515.61|17516.11|17516.11|17500.98|17500.98|0
1595505600000|2020-07-23 12:00:00|17515.56|17515.56|17496.57|17496.57|17515.56|17515.56|17496.57|17496.57|0
1595509200000|2020-07-23 13:00:00|17496.35|17496.35|17488.44|17488.44|17505.47|17505.47|17476.27|17476.27|0
1595512800000|2020-07-23 14:00:00|17488.63|17488.63|17477.85|17477.85|17494.11|17494.11|17462.73|17462.73|0
1595516400000|2020-07-23 15:00:00|17477.93|17477.93|17495.79|17495.79|17503.95|17503.95|17475.53|17475.53|0
1595574000000|2020-07-24 07:00:00|17360.71|17360.71|17313.76|17313.76|17363.69|17363.69|17296.15|17296.15|0
1595577600000|2020-07-24 08:00:00|17313.84|17313.84|17305.22|17305.22|17322.72|17322.72|17290.97|17290.97|0
1595581200000|2020-07-24 09:00:00|17305.17|17305.17|17338.4|17338.4|17340.52|17340.52|17300.91|17300.91|0
1595584800000|2020-07-24 10:00:00|17338.99|17338.99|17290.71|17290.71|17355.61|17355.61|17290.25|17290.25|0
1595588400000|2020-07-24 11:00:00|17290.74|17290.74|17299.81|17299.81|17309.5|17309.5|17283.18|17283.18|0
1595592000000|2020-07-24 12:00:00|17299.85|17299.85|17310.74|17310.74|17319.44|17319.44|17294.61|17294.61|0
1595595600000|2020-07-24 13:00:00|17310.79|17310.79|17266.67|17266.67|17311.45|17311.45|17252.46|17252.46|0
1595599200000|2020-07-24 14:00:00|17266.72|17266.72|17288.16|17288.16|17288.74|17288.74|17266.17|17266.17|0
1595602800000|2020-07-24 15:00:00|17288.21|17288.21|17286.17|17286.17|17304.08|17304.08|17273.31|17273.31|0
1595833200000|2020-07-27 07:00:00|17214.44|17214.44|17146.54|17146.54|17214.47|17214.47|17139.2|17139.2|0
1595836800000|2020-07-27 08:00:00|17146.38|17146.38|17164.65|17164.65|17200.26|17200.26|17145.99|17145.99|0
1595840400000|2020-07-27 09:00:00|17164.93|17164.93|17176.85|17176.85|17181.2|17181.2|17152.06|17152.06|0
1595844000000|2020-07-27 10:00:00|17176.93|17176.93|17192.8|17192.8|17195.78|17195.78|17170.44|17170.44|0
1595847600000|2020-07-27 11:00:00|17192.6|17192.6|17183.88|17183.88|17193.57|17193.57|17176.92|17176.92|0
1595851200000|2020-07-27 12:00:00|17183.94|17183.94|17154.81|17154.81|17183.94|17183.94|17147|17147|0
1595854800000|2020-07-27 13:00:00|17154.86|17154.86|17170.67|17170.67|17188.2|17188.2|17154.64|17154.64|0
1595858400000|2020-07-27 14:00:00|17170.71|17170.71|17190.43|17190.43|17209.25|17209.25|17159.24|17159.24|0
1595862000000|2020-07-27 15:00:00|17190.35|17190.35|17182.87|17182.87|17201.73|17201.73|17182.78|17182.78|0
1595919600000|2020-07-28 07:00:00|17306.07|17306.07|17263.17|17263.17|17315.32|17315.32|17260.3|17260.3|0
1595923200000|2020-07-28 08:00:00|17263.21|17263.21|17288.04|17288.04|17289.54|17289.54|17263.21|17263.21|0
1595926800000|2020-07-28 09:00:00|17288.05|17288.05|17247.7|17247.7|17292.1|17292.1|17240.44|17240.44|0
1595930400000|2020-07-28 10:00:00|17247.67|17247.67|17262.83|17262.83|17263.77|17263.77|17211.09|17211.09|0
1595934000000|2020-07-28 11:00:00|17262.92|17262.92|17232.23|17232.23|17275.99|17275.99|17223.03|17223.03|0
1595937600000|2020-07-28 12:00:00|17232.34|17232.34|17233.21|17233.21|17246.48|17246.48|17225.5|17225.5|0
1595941200000|2020-07-28 13:00:00|17233.13|17233.13|17206.31|17206.31|17250.42|17250.42|17203.12|17203.12|0
1595944800000|2020-07-28 14:00:00|17206.44|17206.44|17256.07|17256.07|17265.18|17265.18|17206.26|17206.26|0
1595948400000|2020-07-28 15:00:00|17256.09|17256.09|17293.06|17293.06|17298.56|17298.56|17249.59|17249.59|0
1596006000000|2020-07-29 07:00:00|17287.55|17287.55|17250.22|17250.22|17287.9|17287.9|17233.91|17233.91|0
1596009600000|2020-07-29 08:00:00|17250.47|17250.47|17221.22|17221.22|17250.47|17250.47|17195.56|17195.56|0
1596013200000|2020-07-29 09:00:00|17221.29|17221.29|17234.36|17234.36|17242.64|17242.64|17221.13|17221.13|0
1596016800000|2020-07-29 10:00:00|17234.38|17234.38|17218.19|17218.19|17242.59|17242.59|17217.66|17217.66|0
1596020400000|2020-07-29 11:00:00|17218.26|17218.26|17226.69|17226.69|17248.65|17248.65|17218.2|17218.2|0
1596024000000|2020-07-29 12:00:00|17226.61|17226.61|17227.62|17227.62|17236.78|17236.78|17215.62|17215.62|0
1596027600000|2020-07-29 13:00:00|17227.91|17227.91|17251.96|17251.96|17255.12|17255.12|17227.77|17227.77|0
1596031200000|2020-07-29 14:00:00|17252|17252|17265.09|17265.09|17271.75|17271.75|17249.89|17249.89|0
1596034800000|2020-07-29 15:00:00|17265.05|17265.05|17247.04|17247.04|17265.48|17265.48|17246.13|17246.13|0
1596092400000|2020-07-30 07:00:00|17192.34|17192.34|17139.14|17139.14|17198.41|17198.41|17132.08|17132.08|0
1596096000000|2020-07-30 08:00:00|17139.43|17139.43|17053.08|17053.08|17146.38|17146.38|17053.08|17053.08|0
1596099600000|2020-07-30 09:00:00|17052.97|17052.97|17102.72|17102.72|17118.4|17118.4|17046.36|17046.36|0
1596103200000|2020-07-30 10:00:00|17102.85|17102.85|17027.46|17027.46|17105.6|17105.6|17021.24|17021.24|0
1596106800000|2020-07-30 11:00:00|17027.5|17027.5|17091.19|17091.19|17092.69|17092.69|17027.36|17027.36|0
1596110400000|2020-07-30 12:00:00|17091.12|17091.12|17030.29|17030.29|17110.33|17110.33|17030.29|17030.29|0
1596114000000|2020-07-30 13:00:00|17030.2|17030.2|16950.33|16950.33|17030.2|17030.2|16950.18|16950.18|0
1596117600000|2020-07-30 14:00:00|16950.18|16950.18|16985.4|16985.4|16985.41|16985.41|16898.36|16898.36|0
1596121200000|2020-07-30 15:00:00|16985.03|16985.03|17015.16|17015.16|17020.42|17020.42|16981.13|16981.13|0
1596178800000|2020-07-31 07:00:00|17006.85|17006.85|17065.64|17065.64|17099.32|17099.32|17004.19|17004.19|0
1596182400000|2020-07-31 08:00:00|17065.51|17065.51|17114.69|17114.69|17139.02|17139.02|17065.36|17065.36|0
1596186000000|2020-07-31 09:00:00|17114.78|17114.78|17127.21|17127.21|17141.9|17141.9|17095.56|17095.56|0
1596189600000|2020-07-31 10:00:00|17127.25|17127.25|17116.22|17116.22|17142.1|17142.1|17107.91|17107.91|0
1596193200000|2020-07-31 11:00:00|17116.3|17116.3|17114.68|17114.68|17133.49|17133.49|17088.82|17088.82|0
1596196800000|2020-07-31 12:00:00|17114.62|17114.62|17101.23|17101.23|17126.27|17126.27|17077.63|17077.63|0
1596200400000|2020-07-31 13:00:00|17101.12|17101.12|17076.74|17076.74|17127.3|17127.3|17053.82|17053.82|0
1596204000000|2020-07-31 14:00:00|17076.83|17076.83|16981.17|16981.17|17078.47|17078.47|16976.31|16976.31|0
1596207600000|2020-07-31 15:00:00|16981.21|16981.21|16958.38|16958.38|16988.6|16988.6|16943.44|16943.44|0
1596438000000|2020-08-03 07:00:00|16921.74|16921.74|16865.03|16865.03|16921.74|16921.74|16816.23|16816.23|0
1596441600000|2020-08-03 08:00:00|16865.27|16865.27|16855.86|16855.86|16904.56|16904.56|16836.32|16836.32|0
1596445200000|2020-08-03 09:00:00|16856.6|16856.6|16917.3|16917.3|16918.63|16918.63|16851.49|16851.49|0
1596448800000|2020-08-03 10:00:00|16917.21|16917.21|16958.59|16958.59|16969.13|16969.13|16907.29|16907.29|0
1596452400000|2020-08-03 11:00:00|16958.66|16958.66|17023.31|17023.31|17023.46|17023.46|16940.18|16940.18|0
1596456000000|2020-08-03 12:00:00|17023.21|17023.21|17041.49|17041.49|17047.53|17047.53|17019.55|17019.55|0
1596459600000|2020-08-03 13:00:00|17041.53|17041.53|17081.46|17081.46|17081.72|17081.72|17021.68|17021.68|0
1596463200000|2020-08-03 14:00:00|17081.38|17081.38|17108.06|17108.06|17140.24|17140.24|17081.11|17081.11|0
1596466800000|2020-08-03 15:00:00|17108.08|17108.08|17137.35|17137.35|17145.02|17145.02|17108.08|17108.08|0
1596524400000|2020-08-04 07:00:00|17218.25|17218.25|17149.02|17149.02|17238.33|17238.33|17144.43|17144.43|0
1596528000000|2020-08-04 08:00:00|17148.85|17148.85|17204.86|17204.86|17208.33|17208.33|17140.84|17140.84|0
1596531600000|2020-08-04 09:00:00|17204.95|17204.95|17210.66|17210.66|17218.52|17218.52|17188.54|17188.54|0
1596535200000|2020-08-04 10:00:00|17210.67|17210.67|17225.41|17225.41|17229.5|17229.5|17193.34|17193.34|0
1596538800000|2020-08-04 11:00:00|17225.47|17225.47|17221|17221|17243.6|17243.6|17194.16|17194.16|0
1596542400000|2020-08-04 12:00:00|17220.88|17220.88|17234.49|17234.49|17259.58|17259.58|17218.04|17218.04|0
1596546000000|2020-08-04 13:00:00|17234.36|17234.36|17247.95|17247.95|17258.35|17258.35|17203.8|17203.8|0
1596549600000|2020-08-04 14:00:00|17248.63|17248.63|17303.15|17303.15|17304.34|17304.34|17246.87|17246.87|0
1596553200000|2020-08-04 15:00:00|17303.23|17303.23|17283.25|17283.25|17309.9|17309.9|17274.98|17274.98|0
1596610800000|2020-08-05 07:00:00|17399.94|17399.94|17486.53|17486.53|17492.82|17492.82|17399.8|17399.8|0
1596614400000|2020-08-05 08:00:00|17486.34|17486.34|17501.45|17501.45|17504.92|17504.92|17446.4|17446.4|0
1596618000000|2020-08-05 09:00:00|17501.13|17501.13|17507|17507|17513.46|17513.46|17490.21|17490.21|0
1596621600000|2020-08-05 10:00:00|17507.01|17507.01|17477.35|17477.35|17513.26|17513.26|17465.28|17465.28|0
1596625200000|2020-08-05 11:00:00|17477.89|17477.89|17485.98|17485.98|17486.24|17486.24|17459.84|17459.84|0
1596628800000|2020-08-05 12:00:00|17486.04|17486.04|17495.86|17495.86|17500.51|17500.51|17482.1|17482.1|0
1596632400000|2020-08-05 13:00:00|17495.89|17495.89|17519.83|17519.83|17520.43|17520.43|17493.06|17493.06|0
1596636000000|2020-08-05 14:00:00|17520.54|17520.54|17553.31|17553.31|17553.86|17553.86|17520.54|17520.54|0
1596639600000|2020-08-05 15:00:00|17553.16|17553.16|17606.41|17606.41|17607.03|17607.03|17553.1|17553.1|0
1596697200000|2020-08-06 07:00:00|17512.85|17512.85|17525.97|17525.97|17574.89|17574.89|17512.25|17512.25|0
1596700800000|2020-08-06 08:00:00|17524.25|17524.25|17549.54|17549.54|17569.88|17569.88|17488.24|17488.24|0
1596704400000|2020-08-06 09:00:00|17549.61|17549.61|17534.82|17534.82|17549.61|17549.61|17528.84|17528.84|0
1596708000000|2020-08-06 10:00:00|17534.74|17534.74|17406.18|17406.18|17534.74|17534.74|17404.07|17404.07|0
1596711600000|2020-08-06 11:00:00|17406.24|17406.24|17404.59|17404.59|17413.64|17413.64|17358.67|17358.67|0
1596715200000|2020-08-06 12:00:00|17404.47|17404.47|17466.55|17466.55|17473.33|17473.33|17398.63|17398.63|0
1596718800000|2020-08-06 13:00:00|17466.62|17466.62|17453.08|17453.08|17467.91|17467.91|17431.73|17431.73|0
1596722400000|2020-08-06 14:00:00|17453.21|17453.21|17485.87|17485.87|17493.34|17493.34|17446.13|17446.13|0
1596726000000|2020-08-06 15:00:00|17485.8|17485.8|17501.02|17501.02|17502.64|17502.64|17479.06|17479.06|0
1596783600000|2020-08-07 07:00:00|17416.5|17416.5|17479.75|17479.75|17480.19|17480.19|17416.5|17416.5|0
1596787200000|2020-08-07 08:00:00|17479.8|17479.8|17450.18|17450.18|17488.46|17488.46|17446.4|17446.4|0
1596790800000|2020-08-07 09:00:00|17450.13|17450.13|17473.05|17473.05|17478.8|17478.8|17424.99|17424.99|0
1596794400000|2020-08-07 10:00:00|17472.99|17472.99|17526|17526|17526.17|17526.17|17466.91|17466.91|0
1596798000000|2020-08-07 11:00:00|17526.24|17526.24|17561.04|17561.04|17561.13|17561.13|17512.89|17512.89|0
1596801600000|2020-08-07 12:00:00|17560.43|17560.43|17592.53|17592.53|17621.16|17621.16|17560.38|17560.38|0
1596805200000|2020-08-07 13:00:00|17592.59|17592.59|17591.76|17591.76|17594.56|17594.56|17571.54|17571.54|0
1596808800000|2020-08-07 14:00:00|17591.88|17591.88|17600.03|17600.03|17618.69|17618.69|17585.06|17585.06|0
1596812400000|2020-08-07 15:00:00|17599.94|17599.94|17613.36|17613.36|17617.14|17617.14|17599.53|17599.53|0
1597042800000|2020-08-10 07:00:00|17752.32|17752.32|17745.6|17745.6|17789.76|17789.76|17735.75|17735.75|0
1597046400000|2020-08-10 08:00:00|17745.75|17745.75|17708.89|17708.89|17746.69|17746.69|17682.51|17682.51|0
1597050000000|2020-08-10 09:00:00|17708.74|17708.74|17711.94|17711.94|17729.78|17729.78|17687.33|17687.33|0
1597053600000|2020-08-10 10:00:00|17711.91|17711.91|17724.07|17724.07|17740|17740|17707.44|17707.44|0
1597057200000|2020-08-10 11:00:00|17724.14|17724.14|17694.13|17694.13|17728.28|17728.28|17678.06|17678.06|0
1597060800000|2020-08-10 12:00:00|17694.07|17694.07|17689.56|17689.56|17701.68|17701.68|17676.25|17676.25|0
1597064400000|2020-08-10 13:00:00|17689.61|17689.61|17705.25|17705.25|17725.09|17725.09|17680.23|17680.23|0
1597068000000|2020-08-10 14:00:00|17705.09|17705.09|17684.06|17684.06|17722.54|17722.54|17684.06|17684.06|0
1597071600000|2020-08-10 15:00:00|17683.93|17683.93|17705.64|17705.64|17711.11|17711.11|17676.69|17676.69|0
1597129200000|2020-08-11 07:00:00|17868.57|17868.57|17962.9|17962.9|17962.9|17962.9|17868.57|17868.57|0
1597132800000|2020-08-11 08:00:00|17962.79|17962.79|17994.88|17994.88|18003.25|18003.25|17930.45|17930.45|0
1597136400000|2020-08-11 09:00:00|17994.81|17994.81|17984.77|17984.77|18001.06|18001.06|17979.35|17979.35|0
1597140000000|2020-08-11 10:00:00|17984.81|17984.81|18025.92|18025.92|18026.04|18026.04|17982.89|17982.89|0
1597143600000|2020-08-11 11:00:00|18026|18026|17994.8|17994.8|18050.11|18050.11|17994.75|17994.75|0
1597147200000|2020-08-11 12:00:00|17994.73|17994.73|17994.59|17994.59|18004.15|18004.15|17980.38|17980.38|0
1597150800000|2020-08-11 13:00:00|17994.56|17994.56|17945.05|17945.05|17998.43|17998.43|17942.18|17942.18|0
1597154400000|2020-08-11 14:00:00|17945|17945|17963.61|17963.61|17965.79|17965.79|17906.59|17906.59|0
1597158000000|2020-08-11 15:00:00|17963.5|17963.5|17987.26|17987.26|17999.91|17999.91|17962.11|17962.11|0
1597215600000|2020-08-12 07:00:00|17944.93|17944.93|17947.98|17947.98|17951.87|17951.87|17911.51|17911.51|0
1597219200000|2020-08-12 08:00:00|17948.08|17948.08|17957.45|17957.45|17957.73|17957.73|17909.94|17909.94|0
1597222800000|2020-08-12 09:00:00|17957.48|17957.48|17956.94|17956.94|17977.79|17977.79|17951.41|17951.41|0
1597226400000|2020-08-12 10:00:00|17957.02|17957.02|17958.12|17958.12|17984.79|17984.79|17952.74|17952.74|0
1597230000000|2020-08-12 11:00:00|17957.95|17957.95|17961.01|17961.01|17967.1|17967.1|17945.88|17945.88|0
1597233600000|2020-08-12 12:00:00|17961.04|17961.04|18000.33|18000.33|18011.6|18011.6|17960.91|17960.91|0
1597237200000|2020-08-12 13:00:00|18000.51|18000.51|17988.59|17988.59|18006.23|18006.23|17977.73|17977.73|0
1597240800000|2020-08-12 14:00:00|17988.34|17988.34|18057.81|18057.81|18096.49|18096.49|17987.19|17987.19|0
1597244400000|2020-08-12 15:00:00|18057.93|18057.93|18047.78|18047.78|18065.55|18065.55|18031.7|18031.7|0
1597302000000|2020-08-13 07:00:00|17997.76|17997.76|18041.44|18041.44|18047.47|18047.47|17968.34|17968.34|0
1597305600000|2020-08-13 08:00:00|18041.61|18041.61|18027.79|18027.79|18052.64|18052.64|18027.48|18027.48|0
1597309200000|2020-08-13 09:00:00|18027.87|18027.87|18031.52|18031.52|18037.67|18037.67|18021.35|18021.35|0
1597312800000|2020-08-13 10:00:00|18031.22|18031.22|17996.88|17996.88|18044.49|18044.49|17995.67|17995.67|0
1597316400000|2020-08-13 11:00:00|17996.94|17996.94|18021.5|18021.5|18023.33|18023.33|17995.47|17995.47|0
1597320000000|2020-08-13 12:00:00|18021.41|18021.41|18018.68|18018.68|18024.72|18024.72|18003.59|18003.59|0
1597323600000|2020-08-13 13:00:00|18018.69|18018.69|17992.77|17992.77|18018.9|18018.9|17975.12|17975.12|0
1597327200000|2020-08-13 14:00:00|17992.73|17992.73|17951.5|17951.5|18000.82|18000.82|17945.33|17945.33|0
1597330800000|2020-08-13 15:00:00|17951.48|17951.48|17953.81|17953.81|17956.58|17956.58|17932.1|17932.1|0
1597388400000|2020-08-14 07:00:00|17793|17793|17711.65|17711.65|17801.58|17801.58|17698.93|17698.93|0
1597392000000|2020-08-14 08:00:00|17711.53|17711.53|17680.55|17680.55|17727.89|17727.89|17669.71|17669.71|0
1597395600000|2020-08-14 09:00:00|17680.37|17680.37|17696.88|17696.88|17708.76|17708.76|17665.39|17665.39|0
1597399200000|2020-08-14 10:00:00|17697.03|17697.03|17733.16|17733.16|17733.16|17733.16|17681.81|17681.81|0
1597402800000|2020-08-14 11:00:00|17733.3|17733.3|17738.69|17738.69|17741.12|17741.12|17714.49|17714.49|0
1597406400000|2020-08-14 12:00:00|17738.7|17738.7|17729.01|17729.01|17769.13|17769.13|17728.38|17728.38|0
1597410000000|2020-08-14 13:00:00|17729.05|17729.05|17738.92|17738.92|17748.08|17748.08|17717.67|17717.67|0
1597413600000|2020-08-14 14:00:00|17738.74|17738.74|17730.12|17730.12|17760.64|17760.64|17730.12|17730.12|0
1597417200000|2020-08-14 15:00:00|17730.1|17730.1|17737.03|17737.03|17743.79|17743.79|17722.02|17722.02|0
1597647600000|2020-08-17 07:00:00|17662.55|17662.55|17735.4|17735.4|17739.72|17739.72|17638.64|17638.64|0
1597651200000|2020-08-17 08:00:00|17736.04|17736.04|17743.61|17743.61|17755.18|17755.18|17717.07|17717.07|0
1597654800000|2020-08-17 09:00:00|17743.56|17743.56|17735.74|17735.74|17765.63|17765.63|17735.39|17735.39|0
1597658400000|2020-08-17 10:00:00|17735.64|17735.64|17783.02|17783.02|17783.56|17783.56|17731.2|17731.2|0
1597662000000|2020-08-17 11:00:00|17782.97|17782.97|17775.67|17775.67|17784.98|17784.98|17772.46|17772.46|0
1597665600000|2020-08-17 12:00:00|17775.78|17775.78|17770.13|17770.13|17785.68|17785.68|17769.77|17769.77|0
1597669200000|2020-08-17 13:00:00|17770.01|17770.01|17773.24|17773.24|17785.1|17785.1|17767.19|17767.19|0
1597672800000|2020-08-17 14:00:00|17773.56|17773.56|17763.02|17763.02|17777.7|17777.7|17756.12|17756.12|0
1597676400000|2020-08-17 15:00:00|17762.99|17762.99|17773.81|17773.81|17786.32|17786.32|17757.28|17757.28|0
1597734000000|2020-08-18 07:00:00|17674.39|17674.39|17787.9|17787.9|17803.67|17803.67|17646.66|17646.66|0
1597737600000|2020-08-18 08:00:00|17787.81|17787.81|17816.06|17816.06|17835.63|17835.63|17785.25|17785.25|0
1597741200000|2020-08-18 09:00:00|17816.01|17816.01|17821.65|17821.65|17844.44|17844.44|17807.29|17807.29|0
1597744800000|2020-08-18 10:00:00|17821.5|17821.5|17838.94|17838.94|17851.81|17851.81|17821.41|17821.41|0
1597748400000|2020-08-18 11:00:00|17838.6|17838.6|17779.83|17779.83|17841.31|17841.31|17779.71|17779.71|0
1597752000000|2020-08-18 12:00:00|17779.72|17779.72|17754.42|17754.42|17787.68|17787.68|17754.37|17754.37|0
1597755600000|2020-08-18 13:00:00|17753.95|17753.95|17693.18|17693.18|17753.95|17753.95|17692.42|17692.42|0
1597759200000|2020-08-18 14:00:00|17692.86|17692.86|17620.21|17620.21|17693.06|17693.06|17613.11|17613.11|0
1597762800000|2020-08-18 15:00:00|17620.17|17620.17|17621.66|17621.66|17627.37|17627.37|17615.84|17615.84|0
1597820400000|2020-08-19 07:00:00|17649.19|17649.19|17617.36|17617.36|17649.19|17649.19|17562.7|17562.7|0
1597824000000|2020-08-19 08:00:00|17617.32|17617.32|17592.42|17592.42|17617.32|17617.32|17568.29|17568.29|0
1597827600000|2020-08-19 09:00:00|17592.37|17592.37|17606.42|17606.42|17652.21|17652.21|17589.85|17589.85|0
1597831200000|2020-08-19 10:00:00|17606.31|17606.31|17586.58|17586.58|17608.5|17608.5|17571.51|17571.51|0
1597834800000|2020-08-19 11:00:00|17586.7|17586.7|17577.06|17577.06|17591.01|17591.01|17570.07|17570.07|0
1597838400000|2020-08-19 12:00:00|17577.01|17577.01|17561.89|17561.89|17588.55|17588.55|17547.1|17547.1|0
1597842000000|2020-08-19 13:00:00|17561.96|17561.96|17587.25|17587.25|17588.08|17588.08|17545.05|17545.05|0
1597845600000|2020-08-19 14:00:00|17587.2|17587.2|17591.12|17591.12|17608.14|17608.14|17584.19|17584.19|0
1597849200000|2020-08-19 15:00:00|17591.21|17591.21|17583.57|17583.57|17592.08|17592.08|17561.19|17561.19|0
1597906800000|2020-08-20 07:00:00|17459.1|17459.1|17485.53|17485.53|17525.36|17525.36|17459.1|17459.1|0
1597910400000|2020-08-20 08:00:00|17485.66|17485.66|17490.06|17490.06|17494.19|17494.19|17452.44|17452.44|0
1597914000000|2020-08-20 09:00:00|17490.26|17490.26|17494.78|17494.78|17534.49|17534.49|17489.56|17489.56|0
1597917600000|2020-08-20 10:00:00|17494.69|17494.69|17527.55|17527.55|17535.66|17535.66|17494.59|17494.59|0
1597921200000|2020-08-20 11:00:00|17527.59|17527.59|17501.39|17501.39|17534.65|17534.65|17500.56|17500.56|0
1597924800000|2020-08-20 12:00:00|17501.53|17501.53|17480.56|17480.56|17503.96|17503.96|17474.4|17474.4|0
1597928400000|2020-08-20 13:00:00|17480.58|17480.58|17485.32|17485.32|17487.21|17487.21|17460.14|17460.14|0
1597932000000|2020-08-20 14:00:00|17485.33|17485.33|17501.11|17501.11|17513.69|17513.69|17482.05|17482.05|0
1597935600000|2020-08-20 15:00:00|17501.15|17501.15|17487.86|17487.86|17501.31|17501.31|17484.98|17484.98|0
1597993200000|2020-08-21 07:00:00|17576.68|17576.68|17536.45|17536.45|17576.68|17576.68|17514.53|17514.53|0
1597996800000|2020-08-21 08:00:00|17536.4|17536.4|17523.3|17523.3|17536.63|17536.63|17508.63|17508.63|0
1598000400000|2020-08-21 09:00:00|17523.38|17523.38|17523.61|17523.61|17546.36|17546.36|17509.89|17509.89|0
1598004000000|2020-08-21 10:00:00|17523.76|17523.76|17503.44|17503.44|17524.3|17524.3|17482.56|17482.56|0
1598007600000|2020-08-21 11:00:00|17503.63|17503.63|17485.05|17485.05|17532.61|17532.61|17484.72|17484.72|0
1598011200000|2020-08-21 12:00:00|17484.73|17484.73|17378.02|17378.02|17494.42|17494.42|17378.02|17378.02|0
1598014800000|2020-08-21 13:00:00|17378.09|17378.09|17489.12|17489.12|17489.25|17489.25|17371.18|17371.18|0
1598018400000|2020-08-21 14:00:00|17489.31|17489.31|17536.91|17536.91|17541.38|17541.38|17489.01|17489.01|0
1598022000000|2020-08-21 15:00:00|17536.98|17536.98|17538.59|17538.59|17551.48|17551.48|17534.75|17534.75|0
1598252400000|2020-08-24 07:00:00|17683.42|17683.42|17710.69|17710.69|17728.97|17728.97|17683.14|17683.14|0
1598256000000|2020-08-24 08:00:00|17710.46|17710.46|17731.93|17731.93|17736.8|17736.8|17704.61|17704.61|0
1598259600000|2020-08-24 09:00:00|17732|17732|17705.48|17705.48|17734.08|17734.08|17705.21|17705.21|0
1598263200000|2020-08-24 10:00:00|17705.42|17705.42|17714.37|17714.37|17722.26|17722.26|17679.54|17679.54|0
1598266800000|2020-08-24 11:00:00|17715.34|17715.34|17729.92|17729.92|17734.14|17734.14|17715.05|17715.05|0
1598270400000|2020-08-24 12:00:00|17730.03|17730.03|17694.38|17694.38|17731.61|17731.61|17689.77|17689.77|0
1598274000000|2020-08-24 13:00:00|17694.28|17694.28|17625.32|17625.32|17701.02|17701.02|17607.29|17607.29|0
1598277600000|2020-08-24 14:00:00|17626.08|17626.08|17657.72|17657.72|17671.52|17671.52|17626.08|17626.08|0
1598281200000|2020-08-24 15:00:00|17657.79|17657.79|17688.75|17688.75|17688.8|17688.8|17655.4|17655.4|0
1598338800000|2020-08-25 07:00:00|17792.06|17792.06|17719.83|17719.83|17798.31|17798.31|17719.8|17719.8|0
1598342400000|2020-08-25 08:00:00|17719.72|17719.72|17720.93|17720.93|17728.56|17728.56|17700.82|17700.82|0
1598346000000|2020-08-25 09:00:00|17720.78|17720.78|17682.43|17682.43|17721.12|17721.12|17679.08|17679.08|0
1598349600000|2020-08-25 10:00:00|17682.47|17682.47|17737.26|17737.26|17738.54|17738.54|17667.14|17667.14|0
1598353200000|2020-08-25 11:00:00|17737.06|17737.06|17727.45|17727.45|17762.98|17762.98|17727.45|17727.45|0
1598356800000|2020-08-25 12:00:00|17727.41|17727.41|17706.08|17706.08|17748.71|17748.71|17706.08|17706.08|0
1598360400000|2020-08-25 13:00:00|17706.17|17706.17|17644.18|17644.18|17706.35|17706.35|17636.16|17636.16|0
1598364000000|2020-08-25 14:00:00|17643.97|17643.97|17583.56|17583.56|17645.29|17645.29|17569.89|17569.89|0
1598367600000|2020-08-25 15:00:00|17583.49|17583.49|17577.16|17577.16|17594.09|17594.09|17574.9|17574.9|0
1598425200000|2020-08-26 07:00:00|17584.98|17584.98|17621.09|17621.09|17628.09|17628.09|17581.82|17581.82|0
1598428800000|2020-08-26 08:00:00|17621.01|17621.01|17651.71|17651.71|17670.18|17670.18|17612.3|17612.3|0
1598432400000|2020-08-26 09:00:00|17651.6|17651.6|17651.13|17651.13|17655.23|17655.23|17634.28|17634.28|0
1598436000000|2020-08-26 10:00:00|17651.18|17651.18|17672.52|17672.52|17678.36|17678.36|17650.93|17650.93|0
1598439600000|2020-08-26 11:00:00|17672.37|17672.37|17675.85|17675.85|17697.49|17697.49|17666.61|17666.61|0
1598443200000|2020-08-26 12:00:00|17676.2|17676.2|17707.62|17707.62|17709.09|17709.09|17672.36|17672.36|0
1598446800000|2020-08-26 13:00:00|17707.45|17707.45|17687.61|17687.61|17710.91|17710.91|17671.64|17671.64|0
1598450400000|2020-08-26 14:00:00|17687.76|17687.76|17704.2|17704.2|17705.93|17705.93|17681.04|17681.04|0
1598454000000|2020-08-26 15:00:00|17704.16|17704.16|17742.6|17742.6|17742.72|17742.72|17704.13|17704.13|0
1598511600000|2020-08-27 07:00:00|17748.27|17748.27|17758.15|17758.15|17779.06|17779.06|17736.49|17736.49|0
1598515200000|2020-08-27 08:00:00|17758.26|17758.26|17748.47|17748.47|17758.45|17758.45|17737.51|17737.51|0
1598518800000|2020-08-27 09:00:00|17748.5|17748.5|17753.18|17753.18|17758.29|17758.29|17732.17|17732.17|0
1598522400000|2020-08-27 10:00:00|17752.96|17752.96|17745.04|17745.04|17772.08|17772.08|17742.32|17742.32|0
1598526000000|2020-08-27 11:00:00|17745.14|17745.14|17745.97|17745.97|17753.28|17753.28|17734.14|17734.14|0
1598529600000|2020-08-27 12:00:00|17746.06|17746.06|17730.93|17730.93|17757.61|17757.61|17730.88|17730.88|0
1598533200000|2020-08-27 13:00:00|17730.85|17730.85|17766.95|17766.95|17778.18|17778.18|17713.43|17713.43|0
1598536800000|2020-08-27 14:00:00|17766.87|17766.87|17742.62|17742.62|17771.6|17771.6|17717.22|17717.22|0
1598540400000|2020-08-27 15:00:00|17742.57|17742.57|17739.73|17739.73|17748.53|17748.53|17724.85|17724.85|0
1598598000000|2020-08-28 07:00:00|17763.74|17763.74|17746.23|17746.23|17763.74|17763.74|17701.3|17701.3|0
1598601600000|2020-08-28 08:00:00|17746.49|17746.49|17764.86|17764.86|17778.55|17778.55|17743.27|17743.27|0
1598605200000|2020-08-28 09:00:00|17764.89|17764.89|17769.05|17769.05|17769.19|17769.19|17748.33|17748.33|0
1598608800000|2020-08-28 10:00:00|17769.1|17769.1|17737.53|17737.53|17771.38|17771.38|17722.77|17722.77|0
1598612400000|2020-08-28 11:00:00|17737.47|17737.47|17758.72|17758.72|17769.44|17769.44|17731.51|17731.51|0
1598616000000|2020-08-28 12:00:00|17758.91|17758.91|17763.65|17763.65|17764.05|17764.05|17740.41|17740.41|0
1598619600000|2020-08-28 13:00:00|17763.72|17763.72|17794.42|17794.42|17801.25|17801.25|17763.68|17763.68|0
1598623200000|2020-08-28 14:00:00|17793.85|17793.85|17776.59|17776.59|17795.79|17795.79|17769.57|17769.57|0
1598626800000|2020-08-28 15:00:00|17776.62|17776.62|17790.81|17790.81|17800.32|17800.32|17776.57|17776.57|0
1598943600000|2020-09-01 07:00:00|17751.26|17751.26|17684.41|17684.41|17811.08|17811.08|17682.43|17682.43|0
1598947200000|2020-09-01 08:00:00|17684.21|17684.21|17633.81|17633.81|17700.85|17700.85|17627.57|17627.57|0
1598950800000|2020-09-01 09:00:00|17633.86|17633.86|17592.93|17592.93|17653.31|17653.31|17592.81|17592.81|0
1598954400000|2020-09-01 10:00:00|17593.01|17593.01|17610.33|17610.33|17617.1|17617.1|17582.59|17582.59|0
1598958000000|2020-09-01 11:00:00|17610.77|17610.77|17589.87|17589.87|17610.77|17610.77|17581.39|17581.39|0
1598961600000|2020-09-01 12:00:00|17589.77|17589.77|17544.18|17544.18|17616.21|17616.21|17544.15|17544.15|0
1598965200000|2020-09-01 13:00:00|17544.04|17544.04|17546.48|17546.48|17549.03|17549.03|17477.57|17477.57|0
1598968800000|2020-09-01 14:00:00|17546.41|17546.41|17601.27|17601.27|17659.5|17659.5|17546.37|17546.37|0
1598972400000|2020-09-01 15:00:00|17601.24|17601.24|17586.22|17586.22|17602.34|17602.34|17585.51|17585.51|0
1599030000000|2020-09-02 07:00:00|17719.28|17719.28|17712.21|17712.21|17778.92|17778.92|17705.72|17705.72|0
1599033600000|2020-09-02 08:00:00|17712.37|17712.37|17802.09|17802.09|17804.12|17804.12|17704.65|17704.65|0
1599037200000|2020-09-02 09:00:00|17802.64|17802.64|17824.51|17824.51|17830.66|17830.66|17798.47|17798.47|0
1599040800000|2020-09-02 10:00:00|17824.42|17824.42|17812.55|17812.55|17835.77|17835.77|17810.01|17810.01|0
1599044400000|2020-09-02 11:00:00|17812.61|17812.61|17826.06|17826.06|17847.15|17847.15|17801.18|17801.18|0
1599048000000|2020-09-02 12:00:00|17826.45|17826.45|17727.3|17727.3|17831.84|17831.84|17723.32|17723.32|0
1599051600000|2020-09-02 13:00:00|17727.29|17727.29|17690.42|17690.42|17727.34|17727.34|17687.39|17687.39|0
1599055200000|2020-09-02 14:00:00|17691.01|17691.01|17691.09|17691.09|17707.68|17707.68|17665.52|17665.52|0
1599058800000|2020-09-02 15:00:00|17691.02|17691.02|17692.77|17692.77|17702.54|17702.54|17681.77|17681.77|0
1599116400000|2020-09-03 07:00:00|17798.71|17798.71|17806.15|17806.15|17823.4|17823.4|17782.64|17782.64|0
1599120000000|2020-09-03 08:00:00|17806.08|17806.08|17834.26|17834.26|17861.86|17861.86|17804.83|17804.83|0
1599123600000|2020-09-03 09:00:00|17834.21|17834.21|17812.18|17812.18|17837.02|17837.02|17797.86|17797.86|0
1599127200000|2020-09-03 10:00:00|17812.13|17812.13|17818.3|17818.3|17844.65|17844.65|17810.25|17810.25|0
1599130800000|2020-09-03 11:00:00|17817.56|17817.56|17784.71|17784.71|17836.27|17836.27|17783.25|17783.25|0
1599134400000|2020-09-03 12:00:00|17784.39|17784.39|17818.58|17818.58|17819.02|17819.02|17771.43|17771.43|0
1599138000000|2020-09-03 13:00:00|17818.51|17818.51|17748.52|17748.52|17832.64|17832.64|17740.15|17740.15|0
1599141600000|2020-09-03 14:00:00|17748.59|17748.59|17613.87|17613.87|17756.12|17756.12|17602.73|17602.73|0
1599145200000|2020-09-03 15:00:00|17613.93|17613.93|17480.76|17480.76|17614.33|17614.33|17476.81|17476.81|0
1599202800000|2020-09-04 07:00:00|17454.39|17454.39|17615.36|17615.36|17619.25|17619.25|17450.4|17450.4|0
1599206400000|2020-09-04 08:00:00|17615.28|17615.28|17589.71|17589.71|17624.98|17624.98|17589.71|17589.71|0
1599210000000|2020-09-04 09:00:00|17589.68|17589.68|17630.26|17630.26|17632.09|17632.09|17586.3|17586.3|0
1599213600000|2020-09-04 10:00:00|17630.28|17630.28|17617.68|17617.68|17631.77|17631.77|17604.12|17604.12|0
1599217200000|2020-09-04 11:00:00|17617.91|17617.91|17508.23|17508.23|17649.91|17649.91|17507.98|17507.98|0
1599220800000|2020-09-04 12:00:00|17508.45|17508.45|17548.57|17548.57|17555.4|17555.4|17507.15|17507.15|0
1599224400000|2020-09-04 13:00:00|17548.62|17548.62|17482.54|17482.54|17585.07|17585.07|17480.04|17480.04|0
1599228000000|2020-09-04 14:00:00|17482.65|17482.65|17387.63|17387.63|17508.55|17508.55|17311.88|17311.88|0
1599231600000|2020-09-04 15:00:00|17387.43|17387.43|17342.74|17342.74|17388.39|17388.39|17332.13|17332.13|0
1599462000000|2020-09-07 07:00:00|17495.94|17495.94|17580.96|17580.96|17581.03|17581.03|17474.85|17474.85|0
1599465600000|2020-09-07 08:00:00|17581.35|17581.35|17590.12|17590.12|17610.33|17610.33|17577.37|17577.37|0
1599469200000|2020-09-07 09:00:00|17590.41|17590.41|17615.3|17615.3|17621.46|17621.46|17590.1|17590.1|0
1599472800000|2020-09-07 10:00:00|17615.41|17615.41|17627.83|17627.83|17661.19|17661.19|17611.91|17611.91|0
1599476400000|2020-09-07 11:00:00|17627.69|17627.69|17670.57|17670.57|17670.81|17670.81|17624.75|17624.75|0
1599480000000|2020-09-07 12:00:00|17670.64|17670.64|17664.68|17664.68|17675.3|17675.3|17652.05|17652.05|0
1599483600000|2020-09-07 13:00:00|17664.41|17664.41|17666.45|17666.45|17683.49|17683.49|17646.8|17646.8|0
1599487200000|2020-09-07 14:00:00|17666.51|17666.51|17624.57|17624.57|17675.22|17675.22|17616.78|17616.78|0
1599490800000|2020-09-07 15:00:00|17624.68|17624.68|17631.14|17631.14|17631.72|17631.72|17608.39|17608.39|0
1599548400000|2020-09-08 07:00:00|17696.26|17696.26|17635.03|17635.03|17705.69|17705.69|17631.96|17631.96|0
1599552000000|2020-09-08 08:00:00|17635.2|17635.2|17565.01|17565.01|17650.9|17650.9|17552.74|17552.74|0
1599555600000|2020-09-08 09:00:00|17565.05|17565.05|17496.03|17496.03|17578.95|17578.95|17485.09|17485.09|0
1599559200000|2020-09-08 10:00:00|17495.96|17495.96|17488.38|17488.38|17501.33|17501.33|17476.04|17476.04|0
1599562800000|2020-09-08 11:00:00|17488.6|17488.6|17484.82|17484.82|17504.3|17504.3|17455.11|17455.11|0
1599566400000|2020-09-08 12:00:00|17484.76|17484.76|17436.66|17436.66|17487.26|17487.26|17401.63|17401.63|0
1599570000000|2020-09-08 13:00:00|17436.35|17436.35|17500.31|17500.31|17500.56|17500.56|17416.93|17416.93|0
1599573600000|2020-09-08 14:00:00|17500.26|17500.26|17563.88|17563.88|17583.84|17583.84|17467.38|17467.38|0
1599577200000|2020-09-08 15:00:00|17563.83|17563.83|17642.91|17642.91|17647.14|17647.14|17555.22|17555.22|0
1599634800000|2020-09-09 07:00:00|17608.13|17608.13|17593.42|17593.42|17645.11|17645.11|17566.42|17566.42|0
1599638400000|2020-09-09 08:00:00|17594.2|17594.2|17564.31|17564.31|17635.76|17635.76|17557.03|17557.03|0
1599642000000|2020-09-09 09:00:00|17564.59|17564.59|17564.74|17564.74|17587.74|17587.74|17554.29|17554.29|0
1599645600000|2020-09-09 10:00:00|17564.68|17564.68|17536.66|17536.66|17566.13|17566.13|17510.14|17510.14|0
1599649200000|2020-09-09 11:00:00|17536.81|17536.81|17531.06|17531.06|17537.41|17537.41|17492.55|17492.55|0
1599652800000|2020-09-09 12:00:00|17530.97|17530.97|17543.89|17543.89|17549.65|17549.65|17524.12|17524.12|0
1599656400000|2020-09-09 13:00:00|17543.98|17543.98|17612.22|17612.22|17612.22|17612.22|17543.55|17543.55|0
1599660000000|2020-09-09 14:00:00|17612.26|17612.26|17640.32|17640.32|17664.23|17664.23|17610.55|17610.55|0
1599663600000|2020-09-09 15:00:00|17640.59|17640.59|17640.36|17640.36|17664.84|17664.84|17611.55|17611.55|0
1599721200000|2020-09-10 07:00:00|17739.98|17739.98|17660.46|17660.46|17746.7|17746.7|17648.92|17648.92|0
1599724800000|2020-09-10 08:00:00|17660.38|17660.38|17604.31|17604.31|17660.38|17660.38|17587.86|17587.86|0
1599728400000|2020-09-10 09:00:00|17604.37|17604.37|17664.43|17664.43|17666.17|17666.17|17596.87|17596.87|0
1599732000000|2020-09-10 10:00:00|17664.38|17664.38|17609.85|17609.85|17670.98|17670.98|17605.87|17605.87|0
1599735600000|2020-09-10 11:00:00|17602.06|17602.06|17644.92|17644.92|17646.5|17646.5|17598.03|17598.03|0
1599739200000|2020-09-10 12:00:00|17644.87|17644.87|17653.39|17653.39|17668.65|17668.65|17644.26|17644.26|0
1599742800000|2020-09-10 13:00:00|17654.47|17654.47|17673.58|17673.58|17700.48|17700.48|17651.62|17651.62|0
1599746400000|2020-09-10 14:00:00|17673.61|17673.61|17577.39|17577.39|17683.58|17683.58|17577.39|17577.39|0
1599750000000|2020-09-10 15:00:00|17577.33|17577.33|17588.26|17588.26|17588.26|17588.26|17546.9|17546.9|0
1599807600000|2020-09-11 07:00:00|17560.74|17560.74|17583.35|17583.35|17590.36|17590.36|17551.23|17551.23|0
1599811200000|2020-09-11 08:00:00|17583.29|17583.29|17605.03|17605.03|17629.4|17629.4|17582.87|17582.87|0
1599814800000|2020-09-11 09:00:00|17605.14|17605.14|17610.64|17610.64|17624.42|17624.42|17597|17597|0
1599818400000|2020-09-11 10:00:00|17610.71|17610.71|17612.95|17612.95|17654.57|17654.57|17600.76|17600.76|0
1599822000000|2020-09-11 11:00:00|17612.81|17612.81|17642.4|17642.4|17660.48|17660.48|17611.15|17611.15|0
1599825600000|2020-09-11 12:00:00|17642.19|17642.19|17649.14|17649.14|17666.5|17666.5|17638.58|17638.58|0
1599829200000|2020-09-11 13:00:00|17649.08|17649.08|17609.53|17609.53|17666.19|17666.19|17609.26|17609.26|0
1599832800000|2020-09-11 14:00:00|17609.64|17609.64|17588.52|17588.52|17626.44|17626.44|17588.37|17588.37|0
1599836400000|2020-09-11 15:00:00|17588.39|17588.39|17563.7|17563.7|17602.93|17602.93|17561.3|17561.3|0
1600066800000|2020-09-14 07:00:00|17627.58|17627.58|17574.98|17574.98|17646.93|17646.93|17569.62|17569.62|0
1600070400000|2020-09-14 08:00:00|17574.96|17574.96|17551.02|17551.02|17595.44|17595.44|17546.26|17546.26|0
1600074000000|2020-09-14 09:00:00|17550.96|17550.96|17596.05|17596.05|17608.48|17608.48|17549.95|17549.95|0
1600077600000|2020-09-14 10:00:00|17596.03|17596.03|17616.28|17616.28|17630.25|17630.25|17593.8|17593.8|0
1600081200000|2020-09-14 11:00:00|17616.25|17616.25|17588.56|17588.56|17624.81|17624.81|17587.69|17587.69|0
1600084800000|2020-09-14 12:00:00|17588.48|17588.48|17616.43|17616.43|17617.05|17617.05|17585.96|17585.96|0
1600088400000|2020-09-14 13:00:00|17616.37|17616.37|17623.92|17623.92|17633.37|17633.37|17598.66|17598.66|0
1600092000000|2020-09-14 14:00:00|17623.8|17623.8|17641.13|17641.13|17645.93|17645.93|17621.85|17621.85|0
1600095600000|2020-09-14 15:00:00|17640.75|17640.75|17655.78|17655.78|17662.03|17662.03|17638.19|17638.19|0
1600153200000|2020-09-15 07:00:00|17746.42|17746.42|17713.13|17713.13|17762.1|17762.1|17710.01|17710.01|0
1600156800000|2020-09-15 08:00:00|17712.84|17712.84|17719.4|17719.4|17732.89|17732.89|17697.47|17697.47|0
1600160400000|2020-09-15 09:00:00|17719.48|17719.48|17744.89|17744.89|17759.46|17759.46|17719.43|17719.43|0
1600164000000|2020-09-15 10:00:00|17745.04|17745.04|17789.99|17789.99|17794.55|17794.55|17722.53|17722.53|0
1600167600000|2020-09-15 11:00:00|17790.13|17790.13|17784.87|17784.87|17796.27|17796.27|17763.53|17763.53|0
1600171200000|2020-09-15 12:00:00|17784.74|17784.74|17807.04|17807.04|17807.04|17807.04|17781.61|17781.61|0
1600174800000|2020-09-15 13:00:00|17806.95|17806.95|17785.4|17785.4|17809.85|17809.85|17783.47|17783.47|0
1600178400000|2020-09-15 14:00:00|17785.37|17785.37|17814.99|17814.99|17814.99|17814.99|17778.07|17778.07|0
1600182000000|2020-09-15 15:00:00|17814.93|17814.93|17822.72|17822.72|17834.45|17834.45|17814.88|17814.88|0
1600239600000|2020-09-16 07:00:00|17779.59|17779.59|17749.03|17749.03|17801.46|17801.46|17731.86|17731.86|0
1600243200000|2020-09-16 08:00:00|17748.93|17748.93|17769|17769|17792.51|17792.51|17748.63|17748.63|0
1600246800000|2020-09-16 09:00:00|17768.79|17768.79|17788.47|17788.47|17791.23|17791.23|17764.56|17764.56|0
1600250400000|2020-09-16 10:00:00|17788.3|17788.3|17771.25|17771.25|17797.32|17797.32|17770.89|17770.89|0
1600254000000|2020-09-16 11:00:00|17771.1|17771.1|17773.61|17773.61|17781.38|17781.38|17766.5|17766.5|0
1600257600000|2020-09-16 12:00:00|17773.48|17773.48|17784.21|17784.21|17788.21|17788.21|17756.23|17756.23|0
1600261200000|2020-09-16 13:00:00|17784.26|17784.26|17795.94|17795.94|17808.65|17808.65|17776.6|17776.6|0
1600264800000|2020-09-16 14:00:00|17796.09|17796.09|17784.45|17784.45|17813.42|17813.42|17780.67|17780.67|0
1600268400000|2020-09-16 15:00:00|17784.38|17784.38|17824.45|17824.45|17830.6|17830.6|17781.35|17781.35|0
1600326000000|2020-09-17 07:00:00|17672.13|17672.13|17675.37|17675.37|17690.05|17690.05|17668.31|17668.31|0
1600329600000|2020-09-17 08:00:00|17675.4|17675.4|17698.65|17698.65|17713.51|17713.51|17672.88|17672.88|0
1600333200000|2020-09-17 09:00:00|17698.69|17698.69|17693.52|17693.52|17710.6|17710.6|17684.84|17684.84|0
1600336800000|2020-09-17 10:00:00|17693.54|17693.54|17678.28|17678.28|17708.16|17708.16|17677.8|17677.8|0
1600340400000|2020-09-17 11:00:00|17678.19|17678.19|17702.52|17702.52|17713.56|17713.56|17676.43|17676.43|0
1600344000000|2020-09-17 12:00:00|17702.59|17702.59|17699.22|17699.22|17708.85|17708.85|17696.88|17696.88|0
1600347600000|2020-09-17 13:00:00|17699.31|17699.31|17679.72|17679.72|17700.48|17700.48|17675.67|17675.67|0
1600351200000|2020-09-17 14:00:00|17679.74|17679.74|17713.16|17713.16|17721.88|17721.88|17679.74|17679.74|0
1600354800000|2020-09-17 15:00:00|17713.22|17713.22|17765.26|17765.26|17766.08|17766.08|17712.97|17712.97|0
1600412400000|2020-09-18 07:00:00|17726.74|17726.74|17645.39|17645.39|17726.74|17726.74|17635.13|17635.13|0
1600416000000|2020-09-18 08:00:00|17645.5|17645.5|17585.83|17585.83|17647|17647|17585.28|17585.28|0
1600419600000|2020-09-18 09:00:00|17585.74|17585.74|17619.33|17619.33|17650.9|17650.9|17585.1|17585.1|0
1600423200000|2020-09-18 10:00:00|17619.81|17619.81|17592.58|17592.58|17621.17|17621.17|17575.78|17575.78|0
1600426800000|2020-09-18 11:00:00|17592|17592|17585.6|17585.6|17605.36|17605.36|17585.47|17585.47|0
1600430400000|2020-09-18 12:00:00|17585.64|17585.64|17557.46|17557.46|17587.4|17587.4|17545.49|17545.49|0
1600434000000|2020-09-18 13:00:00|17557.49|17557.49|17546.71|17546.71|17566.09|17566.09|17540.37|17540.37|0
1600437600000|2020-09-18 14:00:00|17546.72|17546.72|17563.55|17563.55|17580.82|17580.82|17541.07|17541.07|0
1600441200000|2020-09-18 15:00:00|17563.47|17563.47|17578.47|17578.47|17587.77|17587.77|17558.15|17558.15|0
1600671600000|2020-09-21 07:00:00|17277.46|17277.46|17077.4|17077.4|17277.46|17277.46|17068.49|17068.49|0
1600675200000|2020-09-21 08:00:00|17077.83|17077.83|16989.47|16989.47|17083.67|17083.67|16987.37|16987.37|0
1600678800000|2020-09-21 09:00:00|16989.43|16989.43|16922.15|16922.15|17011.87|17011.87|16921.63|16921.63|0
1600682400000|2020-09-21 10:00:00|16921.44|16921.44|16860.35|16860.35|16921.44|16921.44|16847.96|16847.96|0
1600686000000|2020-09-21 11:00:00|16860.64|16860.64|16888.11|16888.11|16888.11|16888.11|16852.35|16852.35|0
1600689600000|2020-09-21 12:00:00|16888.1|16888.1|16919.84|16919.84|16922.24|16922.24|16877.9|16877.9|0
1600693200000|2020-09-21 13:00:00|16919.92|16919.92|16939.41|16939.41|16946.18|16946.18|16909.07|16909.07|0
1600696800000|2020-09-21 14:00:00|16939.15|16939.15|16857.5|16857.5|16940.39|16940.39|16838.08|16838.08|0
1600700400000|2020-09-21 15:00:00|16857.6|16857.6|16884.76|16884.76|16886.58|16886.58|16852.96|16852.96|0
1600758000000|2020-09-22 07:00:00|16806.7|16806.7|16783.48|16783.48|16834.52|16834.52|16772.84|16772.84|0
1600761600000|2020-09-22 08:00:00|16783.26|16783.26|16756.42|16756.42|16792.94|16792.94|16738.14|16738.14|0
1600765200000|2020-09-22 09:00:00|16756.44|16756.44|16823.25|16823.25|16823.74|16823.74|16752.16|16752.16|0
1600768800000|2020-09-22 10:00:00|16823.17|16823.17|16863.02|16863.02|16867.22|16867.22|16820.88|16820.88|0
1600772400000|2020-09-22 11:00:00|16863.04|16863.04|16832.39|16832.39|16882.64|16882.64|16832.39|16832.39|0
1600776000000|2020-09-22 12:00:00|16832.34|16832.34|16837.39|16837.39|16838.08|16838.08|16799.79|16799.79|0
1600779600000|2020-09-22 13:00:00|16837.36|16837.36|16896.68|16896.68|16904.28|16904.28|16837.27|16837.27|0
1600783200000|2020-09-22 14:00:00|16896.6|16896.6|16871.78|16871.78|16947.24|16947.24|16871.78|16871.78|0
1600786800000|2020-09-22 15:00:00|16871.5|16871.5|16925.69|16925.69|16925.69|16925.69|16854.6|16854.6|0
1600844400000|2020-09-23 07:00:00|16967.78|16967.78|17072.14|17072.14|17079.27|17079.27|16962.97|16962.97|0
1600848000000|2020-09-23 08:00:00|17072.06|17072.06|17117.68|17117.68|17118.69|17118.69|17065.98|17065.98|0
1600851600000|2020-09-23 09:00:00|17117.54|17117.54|17119.77|17119.77|17123.25|17123.25|17097.03|17097.03|0
1600855200000|2020-09-23 10:00:00|17119.47|17119.47|17104.84|17104.84|17121.12|17121.12|17088.95|17088.95|0
1600858800000|2020-09-23 11:00:00|17104.81|17104.81|17057.98|17057.98|17106.68|17106.68|17057.95|17057.95|0
1600862400000|2020-09-23 12:00:00|17058.06|17058.06|17040.66|17040.66|17059.92|17059.92|17036.3|17036.3|0
1600866000000|2020-09-23 13:00:00|17040.47|17040.47|16998.92|16998.92|17043.57|17043.57|16998.65|16998.65|0
1600869600000|2020-09-23 14:00:00|16999.03|16999.03|17007.29|17007.29|17019.83|17019.83|16952.34|16952.34|0
1600873200000|2020-09-23 15:00:00|17007.35|17007.35|17008.48|17008.48|17015.45|17015.45|16996.86|16996.86|0
1600930800000|2020-09-24 07:00:00|16805.71|16805.71|16912.78|16912.78|16912.78|16912.78|16791.67|16791.67|0
1600934400000|2020-09-24 08:00:00|16912.73|16912.73|16894.7|16894.7|16918.87|16918.87|16861.9|16861.9|0
1600938000000|2020-09-24 09:00:00|16894.49|16894.49|16937.45|16937.45|16943.53|16943.53|16890.41|16890.41|0
1600941600000|2020-09-24 10:00:00|16938.01|16938.01|16929.82|16929.82|16977.07|16977.07|16929.82|16929.82|0
1600945200000|2020-09-24 11:00:00|16929.94|16929.94|16926.76|16926.76|16945.61|16945.61|16913.89|16913.89|0
1600948800000|2020-09-24 12:00:00|16926.81|16926.81|16870.33|16870.33|16926.86|16926.86|16835.7|16835.7|0
1600952400000|2020-09-24 13:00:00|16870.16|16870.16|16843.38|16843.38|16872.74|16872.74|16765.78|16765.78|0
1600956000000|2020-09-24 14:00:00|16843.33|16843.33|16818.61|16818.61|16883.21|16883.21|16810|16810|0
1600959600000|2020-09-24 15:00:00|16818.53|16818.53|16831.01|16831.01|16839.3|16839.3|16808.15|16808.15|0
1601017200000|2020-09-25 07:00:00|16913.12|16913.12|16898.09|16898.09|16913.25|16913.25|16871.34|16871.34|0
1601020800000|2020-09-25 08:00:00|16898.05|16898.05|16873.2|16873.2|16902.85|16902.85|16847.27|16847.27|0
1601024400000|2020-09-25 09:00:00|16873.21|16873.21|16812.39|16812.39|16877.11|16877.11|16804.14|16804.14|0
1601028000000|2020-09-25 10:00:00|16812.45|16812.45|16749.22|16749.22|16816.33|16816.33|16747.16|16747.16|0
1601031600000|2020-09-25 11:00:00|16749.24|16749.24|16848.36|16848.36|16849.21|16849.21|16746.75|16746.75|0
1601035200000|2020-09-25 12:00:00|16848.22|16848.22|16890.49|16890.49|16898.25|16898.25|16846.98|16846.98|0
1601038800000|2020-09-25 13:00:00|16890.45|16890.45|16926.69|16926.69|16937.16|16937.16|16889.71|16889.71|0
1601042400000|2020-09-25 14:00:00|16926.83|16926.83|16985.74|16985.74|16988.53|16988.53|16893.59|16893.59|0
1601046000000|2020-09-25 15:00:00|16985.86|16985.86|17019.04|17019.04|17024.3|17024.3|16985.48|16985.48|0
1601276400000|2020-09-28 07:00:00|17207.09|17207.09|17251.15|17251.15|17254.16|17254.16|17173.26|17173.26|0
1601280000000|2020-09-28 08:00:00|17254.46|17254.46|17245.05|17245.05|17257.91|17257.91|17223.89|17223.89|0
1601283600000|2020-09-28 09:00:00|17245.15|17245.15|17320.01|17320.01|17323.14|17323.14|17245.12|17245.12|0
1601287200000|2020-09-28 10:00:00|17319.99|17319.99|17389.37|17389.37|17392.59|17392.59|17319.85|17319.85|0
1601290800000|2020-09-28 11:00:00|17389.25|17389.25|17361.75|17361.75|17389.25|17389.25|17351.49|17351.49|0
1601294400000|2020-09-28 12:00:00|17361.81|17361.81|17363.89|17363.89|17379.56|17379.56|17361.28|17361.28|0
1601298000000|2020-09-28 13:00:00|17363.92|17363.92|17355.76|17355.76|17378.91|17378.91|17346.99|17346.99|0
1601301600000|2020-09-28 14:00:00|17355.87|17355.87|17371.59|17371.59|17395.43|17395.43|17355.79|17355.79|0
1601305200000|2020-09-28 15:00:00|17371.55|17371.55|17374.17|17374.17|17375.23|17375.23|17365.87|17365.87|0
1601362800000|2020-09-29 07:00:00|17312.97|17312.97|17236.37|17236.37|17312.97|17312.97|17232.75|17232.75|0
1601366400000|2020-09-29 08:00:00|17236.7|17236.7|17234.74|17234.74|17262.82|17262.82|17213.18|17213.18|0
1601370000000|2020-09-29 09:00:00|17234.64|17234.64|17233.23|17233.23|17239.12|17239.12|17227.3|17227.3|0
1601373600000|2020-09-29 10:00:00|17233.14|17233.14|17225.04|17225.04|17251.02|17251.02|17224.68|17224.68|0
1601377200000|2020-09-29 11:00:00|17225.32|17225.32|17211.33|17211.33|17235.4|17235.4|17207.21|17207.21|0
1601380800000|2020-09-29 12:00:00|17211.53|17211.53|17201.28|17201.28|17213.41|17213.41|17188.22|17188.22|0
1601384400000|2020-09-29 13:00:00|17201.4|17201.4|17207.04|17207.04|17218.12|17218.12|17198.76|17198.76|0
1601388000000|2020-09-29 14:00:00|17207.26|17207.26|17183.89|17183.89|17225.97|17225.97|17175.18|17175.18|0
1601391600000|2020-09-29 15:00:00|17183.93|17183.93|17188.68|17188.68|17191.89|17191.89|17177.87|17177.87|0
1601449200000|2020-09-30 07:00:00|17149.08|17149.08|17160.36|17160.36|17219.17|17219.17|17146.07|17146.07|0
1601452800000|2020-09-30 08:00:00|17160.51|17160.51|17201.24|17201.24|17210.65|17210.65|17143.64|17143.64|0
1601456400000|2020-09-30 09:00:00|17201.1|17201.1|17192.86|17192.86|17208.3|17208.3|17176.23|17176.23|0
1601460000000|2020-09-30 10:00:00|17192.78|17192.78|17201.59|17201.59|17214.31|17214.31|17169.2|17169.2|0
1601463600000|2020-09-30 11:00:00|17201.62|17201.62|17191.22|17191.22|17208.62|17208.62|17183.61|17183.61|0
1601467200000|2020-09-30 12:00:00|17191.13|17191.13|17255.74|17255.74|17264.82|17264.82|17190.78|17190.78|0
1601470800000|2020-09-30 13:00:00|17255.75|17255.75|17326.2|17326.2|17326.28|17326.28|17247.57|17247.57|0
1601474400000|2020-09-30 14:00:00|17325.2|17325.2|17319.95|17319.95|17345.76|17345.76|17319.72|17319.72|0
1601478000000|2020-09-30 15:00:00|17319.92|17319.92|17314|17314|17328.93|17328.93|17311.48|17311.48|0
1601535600000|2020-10-01 07:00:00|17390.57|17390.57|17394.48|17394.48|17422.94|17422.94|17357.05|17357.05|0
1601539200000|2020-10-01 08:00:00|17394.39|17394.39|17317.97|17317.97|17400.43|17400.43|17317.66|17317.66|0
1601542800000|2020-10-01 09:00:00|17318.09|17318.09|17369.7|17369.7|17377.05|17377.05|17316.29|17316.29|0
1601546400000|2020-10-01 10:00:00|17369.71|17369.71|17393.55|17393.55|17397.92|17397.92|17360.94|17360.94|0
1601550000000|2020-10-01 11:00:00|17393.84|17393.84|17392.42|17392.42|17430.11|17430.11|17379.37|17379.37|0
1601553600000|2020-10-01 12:00:00|17392.54|17392.54|17357.42|17357.42|17393|17393|17339.56|17339.56|0
1601557200000|2020-10-01 13:00:00|17357.88|17357.88|17360.24|17360.24|17369.06|17369.06|17330.03|17330.03|0
1601560800000|2020-10-01 14:00:00|17358.28|17358.28|17363.24|17363.24|17381.27|17381.27|17325.16|17325.16|0
1601564400000|2020-10-01 15:00:00|17363.17|17363.17|17367.95|17367.95|17383.66|17383.66|17361.34|17361.34|0
1601622000000|2020-10-02 07:00:00|17250.38|17250.38|17233.79|17233.79|17258.94|17258.94|17229.52|17229.52|0
1601625600000|2020-10-02 08:00:00|17234.01|17234.01|17278.31|17278.31|17282.44|17282.44|17234.01|17234.01|0
1601629200000|2020-10-02 09:00:00|17278.24|17278.24|17235.96|17235.96|17280.55|17280.55|17233.07|17233.07|0
1601632800000|2020-10-02 10:00:00|17236.12|17236.12|17259.36|17259.36|17259.46|17259.46|17216.33|17216.33|0
1601636400000|2020-10-02 11:00:00|17259.5|17259.5|17244.2|17244.2|17260.29|17260.29|17244.15|17244.15|0
1601640000000|2020-10-02 12:00:00|17244.09|17244.09|17231.97|17231.97|17260.86|17260.86|17227.93|17227.93|0
1601643600000|2020-10-02 13:00:00|17231.93|17231.93|17269.87|17269.87|17294.35|17294.35|17205.55|17205.55|0
1601647200000|2020-10-02 14:00:00|17269.91|17269.91|17303.8|17303.8|17317.63|17317.63|17269.85|17269.85|0
1601650800000|2020-10-02 15:00:00|17303.81|17303.81|17351.18|17351.18|17352.15|17352.15|17299.84|17299.84|0
1601881200000|2020-10-05 07:00:00|17526.55|17526.55|17502.97|17502.97|17532.98|17532.98|17488.16|17488.16|0
1601884800000|2020-10-05 08:00:00|17503.01|17503.01|17503.07|17503.07|17534.66|17534.66|17485.85|17485.85|0
1601888400000|2020-10-05 09:00:00|17502.81|17502.81|17529.17|17529.17|17532.8|17532.8|17498.09|17498.09|0
1601892000000|2020-10-05 10:00:00|17529.26|17529.26|17541.01|17541.01|17541.01|17541.01|17527.31|17527.31|0
1601895600000|2020-10-05 11:00:00|17541.26|17541.26|17571.15|17571.15|17573.22|17573.22|17536.07|17536.07|0
1601899200000|2020-10-05 12:00:00|17571.2|17571.2|17556.37|17556.37|17573.6|17573.6|17552.99|17552.99|0
1601902800000|2020-10-05 13:00:00|17556.31|17556.31|17558.42|17558.42|17578.36|17578.36|17544.3|17544.3|0
1601906400000|2020-10-05 14:00:00|17558.52|17558.52|17585.9|17585.9|17586.07|17586.07|17551.41|17551.41|0
1601910000000|2020-10-05 15:00:00|17586.01|17586.01|17569.89|17569.89|17586.18|17586.18|17563.79|17563.79|0
1601967600000|2020-10-06 07:00:00|17611.21|17611.21|17630.32|17630.32|17630.38|17630.38|17588.78|17588.78|0
1601971200000|2020-10-06 08:00:00|17630.3|17630.3|17639.92|17639.92|17667.73|17667.73|17629.62|17629.62|0
1601974800000|2020-10-06 09:00:00|17640.06|17640.06|17670.45|17670.45|17671.47|17671.47|17636.54|17636.54|0
1601978400000|2020-10-06 10:00:00|17670.34|17670.34|17681.21|17681.21|17689.93|17689.93|17660.79|17660.79|0
1601982000000|2020-10-06 11:00:00|17681.06|17681.06|17712.76|17712.76|17718.34|17718.34|17680.97|17680.97|0
1601985600000|2020-10-06 12:00:00|17712.86|17712.86|17747.91|17747.91|17754.44|17754.44|17704.04|17704.04|0
1601989200000|2020-10-06 13:00:00|17747.98|17747.98|17745.69|17745.69|17760.33|17760.33|17733.24|17733.24|0
1601992800000|2020-10-06 14:00:00|17745.6|17745.6|17768.07|17768.07|17774.39|17774.39|17743.76|17743.76|0
1601996400000|2020-10-06 15:00:00|17767.91|17767.91|17785.99|17785.99|17786.4|17786.4|17764.79|17764.79|0
1602054000000|2020-10-07 07:00:00|17817.25|17817.25|17816.17|17816.17|17841.77|17841.77|17793.39|17793.39|0
1602057600000|2020-10-07 08:00:00|17816.03|17816.03|17821.12|17821.12|17824.06|17824.06|17793.32|17793.32|0
1602061200000|2020-10-07 09:00:00|17821.16|17821.16|17814.77|17814.77|17825.59|17825.59|17808.24|17808.24|0
1602064800000|2020-10-07 10:00:00|17814.95|17814.95|17830.28|17830.28|17837.85|17837.85|17810.57|17810.57|0
1602068400000|2020-10-07 11:00:00|17830.5|17830.5|17821.7|17821.7|17831.11|17831.11|17804.34|17804.34|0
1602072000000|2020-10-07 12:00:00|17821.73|17821.73|17838.01|17838.01|17845.69|17845.69|17821.5|17821.5|0
1602075600000|2020-10-07 13:00:00|17837.96|17837.96|17827.01|17827.01|17853.78|17853.78|17821.29|17821.29|0
1602079200000|2020-10-07 14:00:00|17827.07|17827.07|17811.95|17811.95|17827.11|17827.11|17795.24|17795.24|0
1602082800000|2020-10-07 15:00:00|17811.9|17811.9|17771.73|17771.73|17821.71|17821.71|17770.95|17770.95|0
1602140400000|2020-10-08 07:00:00|17862.92|17862.92|17881.6|17881.6|17894.56|17894.56|17862.92|17862.92|0
1602144000000|2020-10-08 08:00:00|17881.86|17881.86|17897.34|17897.34|17898.02|17898.02|17852.63|17852.63|0
1602147600000|2020-10-08 09:00:00|17897.31|17897.31|17964.94|17964.94|17965.19|17965.19|17883.82|17883.82|0
1602151200000|2020-10-08 10:00:00|17964.96|17964.96|18003.49|18003.49|18017.71|18017.71|17961.53|17961.53|0
1602154800000|2020-10-08 11:00:00|18003.37|18003.37|18064.5|18064.5|18069.32|18069.32|17996.86|17996.86|0
1602158400000|2020-10-08 12:00:00|18064.53|18064.53|18031.98|18031.98|18072.53|18072.53|18030.51|18030.51|0
1602162000000|2020-10-08 13:00:00|18032.09|18032.09|17966.23|17966.23|18032.33|18032.33|17966|17966|0
1602165600000|2020-10-08 14:00:00|17966.17|17966.17|17956.32|17956.32|17967.31|17967.31|17941.66|17941.66|0
1602169200000|2020-10-08 15:00:00|17956.26|17956.26|17962.45|17962.45|17979.75|17979.75|17952.94|17952.94|0
1602226800000|2020-10-09 07:00:00|18001.91|18001.91|18000.99|18000.99|18020.58|18020.58|17984.34|17984.34|0
1602230400000|2020-10-09 08:00:00|18000.95|18000.95|18012.71|18012.71|18027.32|18027.32|17999.41|17999.41|0
1602234000000|2020-10-09 09:00:00|18012.66|18012.66|18020.84|18020.84|18031.66|18031.66|18011.35|18011.35|0
1602237600000|2020-10-09 10:00:00|18020.91|18020.91|18002.74|18002.74|18029.75|18029.75|18002.35|18002.35|0
1602241200000|2020-10-09 11:00:00|18002.76|18002.76|18031.37|18031.37|18035.14|18035.14|18002.71|18002.71|0
1602244800000|2020-10-09 12:00:00|18031.23|18031.23|18062.83|18062.83|18064.68|18064.68|18031.22|18031.22|0
1602248400000|2020-10-09 13:00:00|18062.89|18062.89|18061.78|18061.78|18065.09|18065.09|18043.17|18043.17|0
1602252000000|2020-10-09 14:00:00|18061.66|18061.66|18067.85|18067.85|18080.08|18080.08|18059.3|18059.3|0
1602255600000|2020-10-09 15:00:00|18067.89|18067.89|18070.03|18070.03|18088.73|18088.73|18060.48|18060.48|0
1602486000000|2020-10-12 07:00:00|18072.04|18072.04|18191.71|18191.71|18213.05|18213.05|18068.68|18068.68|0
1602489600000|2020-10-12 08:00:00|18191.78|18191.78|18173.22|18173.22|18213.91|18213.91|18172.9|18172.9|0
1602493200000|2020-10-12 09:00:00|18172.96|18172.96|18178.55|18178.55|18187.35|18187.35|18165.49|18165.49|0
1602496800000|2020-10-12 10:00:00|18178.6|18178.6|18198.02|18198.02|18199.49|18199.49|18173.53|18173.53|0
1602500400000|2020-10-12 11:00:00|18197.95|18197.95|18204.97|18204.97|18216.06|18216.06|18184.55|18184.55|0
1602504000000|2020-10-12 12:00:00|18204.99|18204.99|18164.78|18164.78|18205.93|18205.93|18163.5|18163.5|0
1602507600000|2020-10-12 13:00:00|18164.72|18164.72|18161.97|18161.97|18164.76|18164.76|18137.02|18137.02|0
1602511200000|2020-10-12 14:00:00|18162.07|18162.07|18204.46|18204.46|18208.39|18208.39|18161.97|18161.97|0
1602514800000|2020-10-12 15:00:00|18204.55|18204.55|18172.53|18172.53|18205.64|18205.64|18172.53|18172.53|0
1602572400000|2020-10-13 07:00:00|18093.18|18093.18|18045.23|18045.23|18095.33|18095.33|18042.48|18042.48|0
1602576000000|2020-10-13 08:00:00|18045.44|18045.44|18048.48|18048.48|18068.35|18068.35|18043.68|18043.68|0
1602579600000|2020-10-13 09:00:00|18048.54|18048.54|18026.25|18026.25|18048.75|18048.75|18025.62|18025.62|0
1602583200000|2020-10-13 10:00:00|18026.12|18026.12|18004.06|18004.06|18027.43|18027.43|18000.21|18000.21|0
1602586800000|2020-10-13 11:00:00|18004|18004|18032.52|18032.52|18042.26|18042.26|18002.7|18002.7|0
1602590400000|2020-10-13 12:00:00|18032.57|18032.57|18037|18037|18049.02|18049.02|18022.28|18022.28|0
1602594000000|2020-10-13 13:00:00|18036.99|18036.99|17962.25|17962.25|18038.07|18038.07|17960.06|17960.06|0
1602597600000|2020-10-13 14:00:00|17962.35|17962.35|17895.91|17895.91|17963.25|17963.25|17891.62|17891.62|0
1602601200000|2020-10-13 15:00:00|17896.15|17896.15|17898.87|17898.87|17906.02|17906.02|17890.1|17890.1|0
1602658800000|2020-10-14 07:00:00|17939.02|17939.02|17964.71|17964.71|17979.72|17979.72|17919.96|17919.96|0
1602662400000|2020-10-14 08:00:00|17964.74|17964.74|18000.33|18000.33|18005.84|18005.84|17962.07|17962.07|0
1602666000000|2020-10-14 09:00:00|17999.99|17999.99|17986.98|17986.98|18012.79|18012.79|17986.98|17986.98|0
1602669600000|2020-10-14 10:00:00|17986.72|17986.72|17949.72|17949.72|17986.72|17986.72|17943.1|17943.1|0
1602673200000|2020-10-14 11:00:00|17949.57|17949.57|17968.82|17968.82|17971.16|17971.16|17947.53|17947.53|0
1602676800000|2020-10-14 12:00:00|17968.86|17968.86|17978.63|17978.63|17979.68|17979.68|17948.19|17948.19|0
1602680400000|2020-10-14 13:00:00|17978.53|17978.53|17968.03|17968.03|17979.8|17979.8|17960.83|17960.83|0
1602684000000|2020-10-14 14:00:00|17968.01|17968.01|17926.56|17926.56|17968.29|17968.29|17923.74|17923.74|0
1602687600000|2020-10-14 15:00:00|17926.85|17926.85|17935.43|17935.43|17938.98|17938.98|17920.59|17920.59|0
1602745200000|2020-10-15 07:00:00|17765.94|17765.94|17691.73|17691.73|17767.29|17767.29|17658.04|17658.04|0
1602748800000|2020-10-15 08:00:00|17691.65|17691.65|17626.49|17626.49|17699.56|17699.56|17623.7|17623.7|0
1602752400000|2020-10-15 09:00:00|17626.41|17626.41|17619.87|17619.87|17640.17|17640.17|17614.38|17614.38|0
1602756000000|2020-10-15 10:00:00|17619.72|17619.72|17700.84|17700.84|17727.36|17727.36|17607.79|17607.79|0
1602759600000|2020-10-15 11:00:00|17701.26|17701.26|17720.48|17720.48|17730.13|17730.13|17685.24|17685.24|0
1602763200000|2020-10-15 12:00:00|17720.39|17720.39|17695.69|17695.69|17720.59|17720.59|17687.7|17687.7|0
1602766800000|2020-10-15 13:00:00|17695.76|17695.76|17749.07|17749.07|17749.13|17749.13|17689.22|17689.22|0
1602770400000|2020-10-15 14:00:00|17749.22|17749.22|17800.97|17800.97|17803.81|17803.81|17745.13|17745.13|0
1602774000000|2020-10-15 15:00:00|17801.12|17801.12|17791.21|17791.21|17819.08|17819.08|17788.18|17788.18|0
1602831600000|2020-10-16 07:00:00|17978.34|17978.34|17918.05|17918.05|17978.74|17978.74|17905.28|17905.28|0
1602835200000|2020-10-16 08:00:00|17918.08|17918.08|17866.5|17866.5|17919.23|17919.23|17864.85|17864.85|0
1602838800000|2020-10-16 09:00:00|17866.61|17866.61|17852.72|17852.72|17874.61|17874.61|17834.04|17834.04|0
1602842400000|2020-10-16 10:00:00|17852.73|17852.73|17905.84|17905.84|17951.1|17951.1|17850.9|17850.9|0
1602846000000|2020-10-16 11:00:00|17906.05|17906.05|17891.98|17891.98|17916.41|17916.41|17890.83|17890.83|0
1602849600000|2020-10-16 12:00:00|17892.1|17892.1|17890.32|17890.32|17902.99|17902.99|17885.36|17885.36|0
1602853200000|2020-10-16 13:00:00|17890.19|17890.19|17854.51|17854.51|17897.77|17897.77|17843.56|17843.56|0
1602856800000|2020-10-16 14:00:00|17854.25|17854.25|17838.55|17838.55|17858.06|17858.06|17834.38|17834.38|0
1602860400000|2020-10-16 15:00:00|17838.37|17838.37|17828.83|17828.83|17843.11|17843.11|17822.6|17822.6|0
1603090800000|2020-10-19 07:00:00|17879.72|17879.72|17882.97|17882.97|17889.93|17889.93|17868.57|17868.57|0
1603094400000|2020-10-19 08:00:00|17882.89|17882.89|17869.73|17869.73|17889.04|17889.04|17857.94|17857.94|0
1603098000000|2020-10-19 09:00:00|17869.78|17869.78|17881.89|17881.89|17889.77|17889.77|17861.88|17861.88|0
1603101600000|2020-10-19 10:00:00|17881.75|17881.75|17874.01|17874.01|17882.43|17882.43|17856.64|17856.64|0
1603105200000|2020-10-19 11:00:00|17874.11|17874.11|17872.58|17872.58|17881.58|17881.58|17868.74|17868.74|0
1603108800000|2020-10-19 12:00:00|17872.56|17872.56|17819.92|17819.92|17873.26|17873.26|17817.79|17817.79|0
1603112400000|2020-10-19 13:00:00|17819.98|17819.98|17823.43|17823.43|17835.36|17835.36|17809.71|17809.71|0
1603116000000|2020-10-19 14:00:00|17823.29|17823.29|17872.71|17872.71|17879.92|17879.92|17805.4|17805.4|0
1603119600000|2020-10-19 15:00:00|17872.79|17872.79|17856.52|17856.52|17883.88|17883.88|17852.24|17852.24|0
1603177200000|2020-10-20 07:00:00|17813.41|17813.41|17842.85|17842.85|17843.21|17843.21|17788.98|17788.98|0
1603180800000|2020-10-20 08:00:00|17842.77|17842.77|17921.14|17921.14|17939.68|17939.68|17842.57|17842.57|0
1603184400000|2020-10-20 09:00:00|17921.26|17921.26|17932.84|17932.84|17947.94|17947.94|17919.85|17919.85|0
1603188000000|2020-10-20 10:00:00|17932.96|17932.96|17936.58|17936.58|17941.88|17941.88|17918.47|17918.47|0
1603191600000|2020-10-20 11:00:00|17936.51|17936.51|17935.41|17935.41|17937.19|17937.19|17916.48|17916.48|0
1603195200000|2020-10-20 12:00:00|17935.48|17935.48|17947.74|17947.74|17948.05|17948.05|17904.51|17904.51|0
1603198800000|2020-10-20 13:00:00|17947.56|17947.56|17961.02|17961.02|17968.16|17968.16|17931.72|17931.72|0
1603202400000|2020-10-20 14:00:00|17960.99|17960.99|17950.71|17950.71|17962.34|17962.34|17939.26|17939.26|0
1603206000000|2020-10-20 15:00:00|17950.64|17950.64|17950.01|17950.01|17950.64|17950.64|17933.86|17933.86|0
1603263600000|2020-10-21 07:00:00|17887.75|17887.75|17847.07|17847.07|17888.58|17888.58|17835.88|17835.88|0
1603267200000|2020-10-21 08:00:00|17847.19|17847.19|17763.81|17763.81|17847.46|17847.46|17763.48|17763.48|0
1603270800000|2020-10-21 09:00:00|17763.7|17763.7|17808.17|17808.17|17808.41|17808.41|17757.75|17757.75|0
1603274400000|2020-10-21 10:00:00|17808.43|17808.43|17836.67|17836.67|17849.93|17849.93|17808.29|17808.29|0
1603278000000|2020-10-21 11:00:00|17836.59|17836.59|17829.49|17829.49|17844.6|17844.6|17825.88|17825.88|0
1603281600000|2020-10-21 12:00:00|17830.08|17830.08|17841.95|17841.95|17847.39|17847.39|17821.58|17821.58|0
1603285200000|2020-10-21 13:00:00|17842.06|17842.06|17905.29|17905.29|17906.33|17906.33|17839.22|17839.22|0
1603288800000|2020-10-21 14:00:00|17905.44|17905.44|17846.95|17846.95|17916.92|17916.92|17845.32|17845.32|0
1603292400000|2020-10-21 15:00:00|17846.97|17846.97|17796.04|17796.04|17847.44|17847.44|17790.24|17790.24|0
1603350000000|2020-10-22 07:00:00|17678.47|17678.47|17752.33|17752.33|17752.33|17752.33|17678.47|17678.47|0
1603353600000|2020-10-22 08:00:00|17752.26|17752.26|17782.63|17782.63|17789.24|17789.24|17752.02|17752.02|0
1603357200000|2020-10-22 09:00:00|17782.59|17782.59|17810.78|17810.78|17810.78|17810.78|17762.97|17762.97|0
1603360800000|2020-10-22 10:00:00|17810.83|17810.83|17881.53|17881.53|17888.82|17888.82|17793.79|17793.79|0
1603364400000|2020-10-22 11:00:00|17881.85|17881.85|17951.7|17951.7|17957.76|17957.76|17881.85|17881.85|0
1603368000000|2020-10-22 12:00:00|17951.68|17951.68|17869.92|17869.92|17957.23|17957.23|17866.67|17866.67|0
1603371600000|2020-10-22 13:00:00|17869.87|17869.87|17888.73|17888.73|17894.47|17894.47|17865.34|17865.34|0
1603375200000|2020-10-22 14:00:00|17888.65|17888.65|17864.25|17864.25|17895.19|17895.19|17840.33|17840.33|0
1603378800000|2020-10-22 15:00:00|17864.23|17864.23|17880.62|17880.62|17894.45|17894.45|17863.11|17863.11|0
1603436400000|2020-10-23 07:00:00|17969.2|17969.2|18042.09|18042.09|18051.45|18051.45|17964.11|17964.11|0
1603440000000|2020-10-23 08:00:00|18042.3|18042.3|18069.3|18069.3|18087.26|18087.26|18036.13|18036.13|0
1603443600000|2020-10-23 09:00:00|18069.45|18069.45|18078.85|18078.85|18080.02|18080.02|18058.56|18058.56|0
1603447200000|2020-10-23 10:00:00|18078.93|18078.93|18067.71|18067.71|18096.03|18096.03|18066.57|18066.57|0
1603450800000|2020-10-23 11:00:00|18067.77|18067.77|18089.63|18089.63|18089.98|18089.98|18065.8|18065.8|0
1603454400000|2020-10-23 12:00:00|18089.72|18089.72|18099.1|18099.1|18101.55|18101.55|18087.06|18087.06|0
1603458000000|2020-10-23 13:00:00|18099.16|18099.16|18100.93|18100.93|18115.78|18115.78|18096.81|18096.81|0
1603461600000|2020-10-23 14:00:00|18100.87|18100.87|18084.14|18084.14|18101.17|18101.17|18074.1|18074.1|0
1603465200000|2020-10-23 15:00:00|18084.11|18084.11|18091.52|18091.52|18093.97|18093.97|18080.49|18080.49|0
1603699200000|2020-10-26 08:00:00|17994.02|17994.02|18037.76|18037.76|18039.68|18039.68|17975.28|17975.28|0
1603702800000|2020-10-26 09:00:00|18037.63|18037.63|18072.28|18072.28|18093.73|18093.73|18030.63|18030.63|0
1603706400000|2020-10-26 10:00:00|18072.23|18072.23|18072.04|18072.04|18101.44|18101.44|18052.59|18052.59|0
1603710000000|2020-10-26 11:00:00|18071.98|18071.98|18050.52|18050.52|18086.63|18086.63|18050.52|18050.52|0
1603713600000|2020-10-26 12:00:00|18050.7|18050.7|18014.2|18014.2|18050.7|18050.7|18012.35|18012.35|0
1603717200000|2020-10-26 13:00:00|18014.3|18014.3|18036.2|18036.2|18039.1|18039.1|18013.43|18013.43|0
1603720800000|2020-10-26 14:00:00|18036.11|18036.11|17917.01|17917.01|18036.32|18036.32|17916.66|17916.66|0
1603724400000|2020-10-26 15:00:00|17916.9|17916.9|17882.96|17882.96|17916.9|17916.9|17872.66|17872.66|0
1603728000000|2020-10-26 16:00:00|17882.79|17882.79|17844.96|17844.96|17882.79|17882.79|17844.6|17844.6|0
1603785600000|2020-10-27 08:00:00|17814.27|17814.27|17762.74|17762.74|17829.01|17829.01|17761.47|17761.47|0
1603789200000|2020-10-27 09:00:00|17762.79|17762.79|17742.41|17742.41|17762.8|17762.8|17708.71|17708.71|0
1603792800000|2020-10-27 10:00:00|17742.45|17742.45|17788.62|17788.62|17789.33|17789.33|17742.35|17742.35|0
1603796400000|2020-10-27 11:00:00|17788.5|17788.5|17781.54|17781.54|17792.37|17792.37|17774.26|17774.26|0
1603800000000|2020-10-27 12:00:00|17781.28|17781.28|17730.55|17730.55|17784.83|17784.83|17730.51|17730.51|0
1603803600000|2020-10-27 13:00:00|17730.62|17730.62|17695.25|17695.25|17730.71|17730.71|17685.96|17685.96|0
1603807200000|2020-10-27 14:00:00|17695.36|17695.36|17607.55|17607.55|17701.43|17701.43|17587.03|17587.03|0
1603810800000|2020-10-27 15:00:00|17607.47|17607.47|17601.6|17601.6|17613.29|17613.29|17587.79|17587.79|0
1603814400000|2020-10-27 16:00:00|17601.63|17601.63|17611.64|17611.64|17619.75|17619.75|17582.92|17582.92|0
1603872000000|2020-10-28 08:00:00|17335.31|17335.31|17320.88|17320.88|17335.31|17335.31|17237.25|17237.25|0
1603875600000|2020-10-28 09:00:00|17320.75|17320.75|17344.83|17344.83|17377.94|17377.94|17303.33|17303.33|0
1603879200000|2020-10-28 10:00:00|17344.7|17344.7|17342.07|17342.07|17372.16|17372.16|17325.57|17325.57|0
1603882800000|2020-10-28 11:00:00|17342.19|17342.19|17337.8|17337.8|17353.03|17353.03|17308.74|17308.74|0
1603886400000|2020-10-28 12:00:00|17337.9|17337.9|17264.96|17264.96|17339.72|17339.72|17261.6|17261.6|0
1603890000000|2020-10-28 13:00:00|17265.1|17265.1|17273.04|17273.04|17302.52|17302.52|17230.55|17230.55|0
1603893600000|2020-10-28 14:00:00|17272.9|17272.9|17176.57|17176.57|17278.48|17278.48|17165.51|17165.51|0
1603897200000|2020-10-28 15:00:00|17176.56|17176.56|17240.73|17240.73|17253.42|17253.42|17164.39|17164.39|0
1603900800000|2020-10-28 16:00:00|17240.71|17240.71|17248.55|17248.55|17268.03|17268.03|17237.97|17237.97|0
1603958400000|2020-10-29 08:00:00|17263.08|17263.08|17283.09|17283.09|17296.05|17296.05|17230.85|17230.85|0
1603962000000|2020-10-29 09:00:00|17282.78|17282.78|17316.92|17316.92|17317.03|17317.03|17276.98|17276.98|0
1603965600000|2020-10-29 10:00:00|17316.87|17316.87|17339.3|17339.3|17346.17|17346.17|17304.86|17304.86|0
1603969200000|2020-10-29 11:00:00|17339.31|17339.31|17266.38|17266.38|17343.06|17343.06|17266.38|17266.38|0
1603972800000|2020-10-29 12:00:00|17266.25|17266.25|17247.76|17247.76|17271.09|17271.09|17221.14|17221.14|0
1603976400000|2020-10-29 13:00:00|17247.69|17247.69|17199.53|17199.53|17258.51|17258.51|17152.22|17152.22|0
1603980000000|2020-10-29 14:00:00|17199.41|17199.41|17227.16|17227.16|17253.99|17253.99|17198.64|17198.64|0
1603983600000|2020-10-29 15:00:00|17227.05|17227.05|17202.54|17202.54|17270.15|17270.15|17201.08|17201.08|0
1603987200000|2020-10-29 16:00:00|17202.32|17202.32|17172.85|17172.85|17206.05|17206.05|17172.49|17172.49|0
1604044800000|2020-10-30 08:00:00|17101.19|17101.19|17130.68|17130.68|17142.26|17142.26|17099.82|17099.82|0
1604048400000|2020-10-30 09:00:00|17130.82|17130.82|17141.61|17141.61|17154.27|17154.27|17092.77|17092.77|0
1604052000000|2020-10-30 10:00:00|17141.65|17141.65|17143.09|17143.09|17146.93|17146.93|17113.1|17113.1|0
1604055600000|2020-10-30 11:00:00|17143.16|17143.16|17155.88|17155.88|17167.85|17167.85|17142.07|17142.07|0
1604059200000|2020-10-30 12:00:00|17155.69|17155.69|17220.4|17220.4|17223.74|17223.74|17155.22|17155.22|0
1604062800000|2020-10-30 13:00:00|17220.27|17220.27|17186.39|17186.39|17220.28|17220.28|17177.14|17177.14|0
1604066400000|2020-10-30 14:00:00|17186.48|17186.48|17111.36|17111.36|17200.81|17200.81|17111.36|17111.36|0
1604070000000|2020-10-30 15:00:00|17111.3|17111.3|17189.62|17189.62|17189.62|17189.62|17109.43|17109.43|0
1604073600000|2020-10-30 16:00:00|17189.64|17189.64|17217.66|17217.66|17225.26|17225.26|17181.88|17181.88|0
1604304000000|2020-11-02 08:00:00|17116.16|17116.16|17098.04|17098.04|17130.01|17130.01|17036.36|17036.36|0
1604307600000|2020-11-02 09:00:00|17098.06|17098.06|17131.9|17131.9|17142.51|17142.51|17088.57|17088.57|0
1604311200000|2020-11-02 10:00:00|17132.01|17132.01|17211.63|17211.63|17215.03|17215.03|17130.01|17130.01|0
1604314800000|2020-11-02 11:00:00|17211.57|17211.57|17227.14|17227.14|17231.93|17231.93|17197.81|17197.81|0
1604318400000|2020-11-02 12:00:00|17227.08|17227.08|17178.63|17178.63|17227.15|17227.15|17173.55|17173.55|0
1604322000000|2020-11-02 13:00:00|17178.74|17178.74|17141.02|17141.02|17185.03|17185.03|17140.25|17140.25|0
1604325600000|2020-11-02 14:00:00|17140.92|17140.92|17126.1|17126.1|17142.97|17142.97|17096.74|17096.74|0
1604329200000|2020-11-02 15:00:00|17127.67|17127.67|17164.14|17164.14|17177.78|17177.78|17127.67|17127.67|0
1604332800000|2020-11-02 16:00:00|17164.07|17164.07|17166.62|17166.62|17182.25|17182.25|17162.28|17162.28|0
1604390400000|2020-11-03 08:00:00|17404.23|17404.23|17414.77|17414.77|17456.38|17456.38|17403.7|17403.7|0
1604394000000|2020-11-03 09:00:00|17414.63|17414.63|17417.39|17417.39|17420.11|17420.11|17387.32|17387.32|0
1604397600000|2020-11-03 10:00:00|17417.29|17417.29|17386.24|17386.24|17418.73|17418.73|17384.23|17384.23|0
1604401200000|2020-11-03 11:00:00|17386.35|17386.35|17446.46|17446.46|17450.51|17450.51|17384.59|17384.59|0
1604404800000|2020-11-03 12:00:00|17448.55|17448.55|17466.42|17466.42|17471.98|17471.98|17448.55|17448.55|0
1604408400000|2020-11-03 13:00:00|17466.34|17466.34|17448.17|17448.17|17471.49|17471.49|17448.09|17448.09|0
1604412000000|2020-11-03 14:00:00|17448.11|17448.11|17486.77|17486.77|17488.74|17488.74|17433.92|17433.92|0
1604415600000|2020-11-03 15:00:00|17486.91|17486.91|17476.93|17476.93|17487.21|17487.21|17447.22|17447.22|0
1604419200000|2020-11-03 16:00:00|17477.01|17477.01|17476.59|17476.59|17484.67|17484.67|17470.92|17470.92|0
1604476800000|2020-11-04 08:00:00|17469.01|17469.01|17530.26|17530.26|17566.17|17566.17|17468.49|17468.49|0
1604480400000|2020-11-04 09:00:00|17530.08|17530.08|17579.44|17579.44|17607.64|17607.64|17527.73|17527.73|0
1604484000000|2020-11-04 10:00:00|17579.24|17579.24|17534.06|17534.06|17579.24|17579.24|17520.09|17520.09|0
1604487600000|2020-11-04 11:00:00|17534.1|17534.1|17645.27|17645.27|17649.03|17649.03|17533.96|17533.96|0
1604491200000|2020-11-04 12:00:00|17645.12|17645.12|17621.9|17621.9|17662.15|17662.15|17616.13|17616.13|0
1604494800000|2020-11-04 13:00:00|17622.05|17622.05|17689.6|17689.6|17697.78|17697.78|17619.62|17619.62|0
1604498400000|2020-11-04 14:00:00|17689.72|17689.72|17657.54|17657.54|17699.2|17699.2|17593.58|17593.58|0
1604502000000|2020-11-04 15:00:00|17658.05|17658.05|17724.01|17724.01|17741.21|17741.21|17657.99|17657.99|0
1604505600000|2020-11-04 16:00:00|17724.04|17724.04|17749.91|17749.91|17754.8|17754.8|17717.04|17717.04|0
1604563200000|2020-11-05 08:00:00|17883.76|17883.76|17853.37|17853.37|17903.23|17903.23|17833.7|17833.7|0
1604566800000|2020-11-05 09:00:00|17853.46|17853.46|17854.65|17854.65|17856.79|17856.79|17817.38|17817.38|0
1604570400000|2020-11-05 10:00:00|17854.81|17854.81|17891.79|17891.79|17891.92|17891.92|17853.47|17853.47|0
1604574000000|2020-11-05 11:00:00|17891.82|17891.82|17885.49|17885.49|17901.34|17901.34|17878.79|17878.79|0
1604577600000|2020-11-05 12:00:00|17885.61|17885.61|17900.8|17900.8|17906.23|17906.23|17857.64|17857.64|0
1604581200000|2020-11-05 13:00:00|17900.82|17900.82|17884.96|17884.96|17909.25|17909.25|17884.96|17884.96|0
1604584800000|2020-11-05 14:00:00|17884.98|17884.98|17898.24|17898.24|17898.42|17898.42|17858.77|17858.77|0
1604588400000|2020-11-05 15:00:00|17898.32|17898.32|17977.47|17977.47|18026.61|18026.61|17896.8|17896.8|0
1604592000000|2020-11-05 16:00:00|17977.4|17977.4|17972.62|17972.62|17977.74|17977.74|17944.49|17944.49|0
1604649600000|2020-11-06 08:00:00|18090.74|18090.74|17996.82|17996.82|18097.2|18097.2|17996.82|17996.82|0
1604653200000|2020-11-06 09:00:00|17996.99|17996.99|17854.71|17854.71|17996.99|17996.99|17853.51|17853.51|0
1604656800000|2020-11-06 10:00:00|17854.83|17854.83|17879.2|17879.2|17886.24|17886.24|17837.28|17837.28|0
1604660400000|2020-11-06 11:00:00|17879.62|17879.62|17866.61|17866.61|17903.98|17903.98|17860.34|17860.34|0
1604664000000|2020-11-06 12:00:00|17866.65|17866.65|17882.4|17882.4|17893.34|17893.34|17866.5|17866.5|0
1604667600000|2020-11-06 13:00:00|17882.48|17882.48|17961.06|17961.06|17961.32|17961.32|17873.13|17873.13|0
1604671200000|2020-11-06 14:00:00|17960.96|17960.96|17964.93|17964.93|18019.97|18019.97|17956.31|17956.31|0
1604674800000|2020-11-06 15:00:00|17965|17965|17946.41|17946.41|17981.61|17981.61|17946.03|17946.03|0
1604678400000|2020-11-06 16:00:00|17946.38|17946.38|17926.47|17926.47|17957.48|17957.48|17919.48|17919.48|0
1604908800000|2020-11-09 08:00:00|18176.62|18176.62|18186.7|18186.7|18224.24|18224.24|18176.62|18176.62|0
1604912400000|2020-11-09 09:00:00|18186.63|18186.63|18146.45|18146.45|18188.93|18188.93|18145.63|18145.63|0
1604916000000|2020-11-09 10:00:00|18146.39|18146.39|18159.8|18159.8|18159.8|18159.8|18138.97|18138.97|0
1604919600000|2020-11-09 11:00:00|18159.74|18159.74|18593.24|18593.24|18598.41|18598.41|18147.62|18147.62|0
1604923200000|2020-11-09 12:00:00|18593.73|18593.73|18775.47|18775.47|18821.51|18821.51|18587.09|18587.09|0
1604926800000|2020-11-09 13:00:00|18775.57|18775.57|18833.93|18833.93|18869.35|18869.35|18748.23|18748.23|0
1604930400000|2020-11-09 14:00:00|18833.29|18833.29|18889.77|18889.77|18934.25|18934.25|18825.7|18825.7|0
1604934000000|2020-11-09 15:00:00|18889.46|18889.46|18914.79|18914.79|18972.92|18972.92|18889.46|18889.46|0
1604937600000|2020-11-09 16:00:00|18914.75|18914.75|18878.78|18878.78|18929.42|18929.42|18861.13|18861.13|0
1604995200000|2020-11-10 08:00:00|18903.01|18903.01|18927.45|18927.45|18964.71|18964.71|18888.62|18888.62|0
1604998800000|2020-11-10 09:00:00|18926.92|18926.92|19018.8|19018.8|19025.37|19025.37|18923.17|18923.17|0
1605002400000|2020-11-10 10:00:00|19018.84|19018.84|18997.55|18997.55|19069.75|19069.75|18997.55|18997.55|0
1605006000000|2020-11-10 11:00:00|18997.73|18997.73|18990.62|18990.62|19031.02|19031.02|18952.77|18952.77|0
1605009600000|2020-11-10 12:00:00|18990.45|18990.45|18990.48|18990.48|19001.47|19001.47|18961.3|18961.3|0
1605013200000|2020-11-10 13:00:00|18990.31|18990.31|18982.72|18982.72|19001.9|19001.9|18964.12|18964.12|0
1605016800000|2020-11-10 14:00:00|18982.79|18982.79|19076.3|19076.3|19079.82|19079.82|18949.44|18949.44|0
1605020400000|2020-11-10 15:00:00|19076.68|19076.68|18970.75|18970.75|19098.99|19098.99|18955.55|18955.55|0
1605024000000|2020-11-10 16:00:00|18970.52|18970.52|19024.7|19024.7|19027.21|19027.21|18963.96|18963.96|0
1605081600000|2020-11-11 08:00:00|19093.83|19093.83|19070.78|19070.78|19094.26|19094.26|18993.29|18993.29|0
1605085200000|2020-11-11 09:00:00|19070.83|19070.83|19097.98|19097.98|19121.66|19121.66|19056.24|19056.24|0
1605088800000|2020-11-11 10:00:00|19097.92|19097.92|19146.5|19146.5|19151.76|19151.76|19075.47|19075.47|0
1605092400000|2020-11-11 11:00:00|19146.46|19146.46|19138.66|19138.66|19150.61|19150.61|19110.96|19110.96|0
1605096000000|2020-11-11 12:00:00|19138.34|19138.34|19246.71|19246.71|19255.12|19255.12|19113.25|19113.25|0
1605099600000|2020-11-11 13:00:00|19246.75|19246.75|19248.95|19248.95|19254.6|19254.6|19215.12|19215.12|0
1605103200000|2020-11-11 14:00:00|19248.89|19248.89|19230.49|19230.49|19276.86|19276.86|19227.92|19227.92|0
1605106800000|2020-11-11 15:00:00|19230.53|19230.53|19350.51|19350.51|19350.72|19350.72|19215.18|19215.18|0
1605110400000|2020-11-11 16:00:00|19350.48|19350.48|19355.62|19355.62|19368.87|19368.87|19324.9|19324.9|0
1605168000000|2020-11-12 08:00:00|19290.12|19290.12|19301.28|19301.28|19316.19|19316.19|19214.84|19214.84|0
1605171600000|2020-11-12 09:00:00|19301.35|19301.35|19359.77|19359.77|19365.36|19365.36|19297.28|19297.28|0
1605175200000|2020-11-12 10:00:00|19359.84|19359.84|19407.76|19407.76|19407.79|19407.79|19359.84|19359.84|0
1605178800000|2020-11-12 11:00:00|19407.95|19407.95|19427.79|19427.79|19435.95|19435.95|19405.03|19405.03|0
1605182400000|2020-11-12 12:00:00|19427.71|19427.71|19326.47|19326.47|19428.93|19428.93|19323.25|19323.25|0
1605186000000|2020-11-12 13:00:00|19326.51|19326.51|19357.2|19357.2|19368.47|19368.47|19325.57|19325.57|0
1605189600000|2020-11-12 14:00:00|19357.08|19357.08|19244.1|19244.1|19357.3|19357.3|19231.79|19231.79|0
1605193200000|2020-11-12 15:00:00|19243.92|19243.92|19296.47|19296.47|19297.72|19297.72|19238.35|19238.35|0
1605196800000|2020-11-12 16:00:00|19296.59|19296.59|19302.62|19302.62|19308.98|19308.98|19276.53|19276.53|0
1605254400000|2020-11-13 08:00:00|19248.55|19248.55|19278.9|19278.9|19293.23|19293.23|19216.88|19216.88|0
1605258000000|2020-11-13 09:00:00|19278.82|19278.82|19329.84|19329.84|19330.54|19330.54|19227.02|19227.02|0
1605261600000|2020-11-13 10:00:00|19330.66|19330.66|19314.53|19314.53|19339.77|19339.77|19310.24|19310.24|0
1605265200000|2020-11-13 11:00:00|19314.7|19314.7|19246.05|19246.05|19322.12|19322.12|19211.59|19211.59|0
1605268800000|2020-11-13 12:00:00|19246.11|19246.11|19243.42|19243.42|19255.49|19255.49|19231.37|19231.37|0
1605272400000|2020-11-13 13:00:00|19243.38|19243.38|19292.82|19292.82|19315.35|19315.35|19241.79|19241.79|0
1605276000000|2020-11-13 14:00:00|19292.72|19292.72|19323.62|19323.62|19324.92|19324.92|19283.18|19283.18|0
1605279600000|2020-11-13 15:00:00|19323.58|19323.58|19275.97|19275.97|19333.5|19333.5|19275.59|19275.59|0
1605283200000|2020-11-13 16:00:00|19276|19276|19278.74|19278.74|19280.98|19280.98|19268.63|19268.63|0
1605513600000|2020-11-16 08:00:00|19439.43|19439.43|19383.09|19383.09|19440.04|19440.04|19364.12|19364.12|0
1605517200000|2020-11-16 09:00:00|19383.34|19383.34|19437.27|19437.27|19437.27|19437.27|19382.75|19382.75|0
1605520800000|2020-11-16 10:00:00|19437.41|19437.41|19433.43|19433.43|19466.85|19466.85|19425.45|19425.45|0
1605524400000|2020-11-16 11:00:00|19433.46|19433.46|19615|19615|19620.98|19620.98|19413.88|19413.88|0
1605528000000|2020-11-16 12:00:00|19614.85|19614.85|19650.29|19650.29|19654.32|19654.32|19607.87|19607.87|0
1605531600000|2020-11-16 13:00:00|19650.19|19650.19|19618.76|19618.76|19685.65|19685.65|19614.88|19614.88|0
1605535200000|2020-11-16 14:00:00|19618.68|19618.68|19625.26|19625.26|19651.4|19651.4|19605.5|19605.5|0
1605538800000|2020-11-16 15:00:00|19625.79|19625.79|19651.06|19651.06|19658.56|19658.56|19611.22|19611.22|0
1605542400000|2020-11-16 16:00:00|19651.09|19651.09|19658.56|19658.56|19663.91|19663.91|19642.68|19642.68|0
1605600000000|2020-11-17 08:00:00|19636.7|19636.7|19561.1|19561.1|19641.47|19641.47|19550.2|19550.2|0
1605603600000|2020-11-17 09:00:00|19560.83|19560.83|19605.32|19605.32|19618.23|19618.23|19560.79|19560.79|0
1605607200000|2020-11-17 10:00:00|19605.22|19605.22|19586.72|19586.72|19605.32|19605.32|19573.53|19573.53|0
1605610800000|2020-11-17 11:00:00|19586.88|19586.88|19396.15|19396.15|19586.93|19586.93|19389.91|19389.91|0
1605614400000|2020-11-17 12:00:00|19396.09|19396.09|19456.09|19456.09|19458.29|19458.29|19389.98|19389.98|0
1605618000000|2020-11-17 13:00:00|19456|19456|19439.6|19439.6|19464.18|19464.18|19434.44|19434.44|0
1605621600000|2020-11-17 14:00:00|19439.82|19439.82|19451.01|19451.01|19451.7|19451.7|19429.3|19429.3|0
1605625200000|2020-11-17 15:00:00|19451.04|19451.04|19478.29|19478.29|19489.47|19489.47|19431.28|19431.28|0
1605628800000|2020-11-17 16:00:00|19478.26|19478.26|19484.68|19484.68|19494.33|19494.33|19463.47|19463.47|0
1605686400000|2020-11-18 08:00:00|19490.13|19490.13|19546.73|19546.73|19550.52|19550.52|19489.92|19489.92|0
1605690000000|2020-11-18 09:00:00|19546.66|19546.66|19554.85|19554.85|19558.3|19558.3|19534.3|19534.3|0
1605693600000|2020-11-18 10:00:00|19554.96|19554.96|19573.43|19573.43|19583.5|19583.5|19553.34|19553.34|0
1605697200000|2020-11-18 11:00:00|19573.39|19573.39|19603.64|19603.64|19631.8|19631.8|19566.3|19566.3|0
1605700800000|2020-11-18 12:00:00|19603.49|19603.49|19627.23|19627.23|19633.41|19633.41|19600.54|19600.54|0
1605704400000|2020-11-18 13:00:00|19627.19|19627.19|19647.42|19647.42|19649.23|19649.23|19626.3|19626.3|0
1605708000000|2020-11-18 14:00:00|19647.37|19647.37|19694.04|19694.04|19699.43|19699.43|19646.03|19646.03|0
1605711600000|2020-11-18 15:00:00|19694.28|19694.28|19692.5|19692.5|19710.13|19710.13|19692.28|19692.28|0
1605715200000|2020-11-18 16:00:00|19692.41|19692.41|19685.21|19685.21|19707.56|19707.56|19684.52|19684.52|0
1605772800000|2020-11-19 08:00:00|19617.15|19617.15|19557.35|19557.35|19617.15|19617.15|19541.36|19541.36|0
1605776400000|2020-11-19 09:00:00|19557.29|19557.29|19609.81|19609.81|19616.94|19616.94|19557.29|19557.29|0
1605780000000|2020-11-19 10:00:00|19609.9|19609.9|19604.9|19604.9|19620.51|19620.51|19595.62|19595.62|0
1605783600000|2020-11-19 11:00:00|19605|19605|19600.6|19600.6|19621.07|19621.07|19587.31|19587.31|0
1605787200000|2020-11-19 12:00:00|19600.75|19600.75|19598.72|19598.72|19610.91|19610.91|19598.69|19598.69|0
1605790800000|2020-11-19 13:00:00|19598.62|19598.62|19558.86|19558.86|19598.62|19598.62|19555.44|19555.44|0
1605794400000|2020-11-19 14:00:00|19558.97|19558.97|19530.75|19530.75|19559.24|19559.24|19493|19493|0
1605798000000|2020-11-19 15:00:00|19530.63|19530.63|19486.08|19486.08|19530.93|19530.93|19485.98|19485.98|0
1605801600000|2020-11-19 16:00:00|19486.03|19486.03|19498.3|19498.3|19513.88|19513.88|19483.96|19483.96|0
1605859200000|2020-11-20 08:00:00|19474.64|19474.64|19501.2|19501.2|19501.2|19501.2|19459.98|19459.98|0
1605862800000|2020-11-20 09:00:00|19501.26|19501.26|19552.39|19552.39|19561.86|19561.86|19501.26|19501.26|0
1605866400000|2020-11-20 10:00:00|19552.72|19552.72|19584.07|19584.07|19608.65|19608.65|19552.59|19552.59|0
1605870000000|2020-11-20 11:00:00|19584.01|19584.01|19574.51|19574.51|19584.71|19584.71|19549.56|19549.56|0
1605873600000|2020-11-20 12:00:00|19574.71|19574.71|19541.16|19541.16|19578.2|19578.2|19541.16|19541.16|0
1605877200000|2020-11-20 13:00:00|19541.1|19541.1|19511.94|19511.94|19541.1|19541.1|19510.41|19510.41|0
1605880800000|2020-11-20 14:00:00|19511.85|19511.85|19503.18|19503.18|19522.91|19522.91|19499.57|19499.57|0
1605884400000|2020-11-20 15:00:00|19503.46|19503.46|19496.35|19496.35|19507.12|19507.12|19488.76|19488.76|0
1605888000000|2020-11-20 16:00:00|19496.2|19496.2|19498.68|19498.68|19505.68|19505.68|19496.18|19496.18|0
1606118400000|2020-11-23 08:00:00|19645.06|19645.06|19636.15|19636.15|19676.74|19676.74|19631.72|19631.72|0
1606122000000|2020-11-23 09:00:00|19636.16|19636.16|19611.16|19611.16|19641.17|19641.17|19606.04|19606.04|0
1606125600000|2020-11-23 10:00:00|19611.2|19611.2|19588.03|19588.03|19612.33|19612.33|19578.89|19578.89|0
1606129200000|2020-11-23 11:00:00|19588.27|19588.27|19584.59|19584.59|19609.22|19609.22|19582.67|19582.67|0
1606132800000|2020-11-23 12:00:00|19584.07|19584.07|19547.47|19547.47|19584.07|19584.07|19547.47|19547.47|0
1606136400000|2020-11-23 13:00:00|19546.8|19546.8|19547.24|19547.24|19560.04|19560.04|19532.58|19532.58|0
1606140000000|2020-11-23 14:00:00|19547.44|19547.44|19546.88|19546.88|19563.3|19563.3|19540.66|19540.66|0
1606143600000|2020-11-23 15:00:00|19546.8|19546.8|19605.37|19605.37|19609.76|19609.76|19534.83|19534.83|0
1606147200000|2020-11-23 16:00:00|19605.4|19605.4|19599.09|19599.09|19619.12|19619.12|19589.26|19589.26|0
1606204800000|2020-11-24 08:00:00|19745.98|19745.98|19728.54|19728.54|19747.3|19747.3|19703.66|19703.66|0
1606208400000|2020-11-24 09:00:00|19728.5|19728.5|19741.63|19741.63|19769.34|19769.34|19707.49|19707.49|0
1606212000000|2020-11-24 10:00:00|19741.87|19741.87|19768.22|19768.22|19768.22|19768.22|19733.5|19733.5|0
1606215600000|2020-11-24 11:00:00|19768.08|19768.08|19770.26|19770.26|19783.28|19783.28|19748|19748|0
1606219200000|2020-11-24 12:00:00|19770.37|19770.37|19748.01|19748.01|19770.37|19770.37|19718.85|19718.85|0
1606222800000|2020-11-24 13:00:00|19747.96|19747.96|19747.9|19747.9|19765.94|19765.94|19741.35|19741.35|0
1606226400000|2020-11-24 14:00:00|19747.8|19747.8|19763.11|19763.11|19779.21|19779.21|19731.03|19731.03|0
1606230000000|2020-11-24 15:00:00|19763.01|19763.01|19740.3|19740.3|19763.7|19763.7|19729.97|19729.97|0
1606233600000|2020-11-24 16:00:00|19740.38|19740.38|19785|19785|19798.69|19798.69|19739.1|19739.1|0
1606291200000|2020-11-25 08:00:00|19775.29|19775.29|19690.9|19690.9|19778.61|19778.61|19690.9|19690.9|0
1606294800000|2020-11-25 09:00:00|19690.88|19690.88|19562.47|19562.47|19692.3|19692.3|19559.97|19559.97|0
1606298400000|2020-11-25 10:00:00|19562.53|19562.53|19599.11|19599.11|19614.15|19614.15|19562.53|19562.53|0
1606302000000|2020-11-25 11:00:00|19598.91|19598.91|19594.26|19594.26|19600.71|19600.71|19581.54|19581.54|0
1606305600000|2020-11-25 12:00:00|19594.16|19594.16|19620.12|19620.12|19622.08|19622.08|19592.87|19592.87|0
1606309200000|2020-11-25 13:00:00|19619.99|19619.99|19620.37|19620.37|19627.41|19627.41|19613.26|19613.26|0
1606312800000|2020-11-25 14:00:00|19620.29|19620.29|19606.31|19606.31|19642.41|19642.41|19601.64|19601.64|0
1606316400000|2020-11-25 15:00:00|19607.15|19607.15|19556.77|19556.77|19611.6|19611.6|19556.77|19556.77|0
1606320000000|2020-11-25 16:00:00|19556.66|19556.66|19558.43|19558.43|19569.06|19569.06|19534.99|19534.99|0
1606377600000|2020-11-26 08:00:00|19525.77|19525.77|19487.08|19487.08|19525.8|19525.8|19475.09|19475.09|0
1606381200000|2020-11-26 09:00:00|19486.82|19486.82|19390.09|19390.09|19487.83|19487.83|19385.38|19385.38|0
1606384800000|2020-11-26 10:00:00|19390.14|19390.14|19319.66|19319.66|19402.89|19402.89|19319.47|19319.47|0
1606388400000|2020-11-26 11:00:00|19319.62|19319.62|19309.48|19309.48|19397.48|19397.48|19299.89|19299.89|0
1606392000000|2020-11-26 12:00:00|19309.6|19309.6|19358.46|19358.46|19363.86|19363.86|19309.44|19309.44|0
1606395600000|2020-11-26 13:00:00|19358.43|19358.43|19391.39|19391.39|19401.99|19401.99|19347.13|19347.13|0
1606399200000|2020-11-26 14:00:00|19391.36|19391.36|19418.45|19418.45|19440.48|19440.48|19389.32|19389.32|0
1606402800000|2020-11-26 15:00:00|19418.51|19418.51|19399.56|19399.56|19425.31|19425.31|19395.83|19395.83|0
1606406400000|2020-11-26 16:00:00|19399.53|19399.53|19401.89|19401.89|19420.05|19420.05|19387.8|19387.8|0
1606464000000|2020-11-27 08:00:00|19322.02|19322.02|19255.82|19255.82|19322.18|19322.18|19196.07|19196.07|0
1606467600000|2020-11-27 09:00:00|19255.87|19255.87|19198.13|19198.13|19261.03|19261.03|19196.87|19196.87|0
1606471200000|2020-11-27 10:00:00|19198.22|19198.22|19225.56|19225.56|19227.26|19227.26|19170.14|19170.14|0
1606474800000|2020-11-27 11:00:00|19225.5|19225.5|19232.28|19232.28|19244.4|19244.4|19225.5|19225.5|0
1606478400000|2020-11-27 12:00:00|19232.33|19232.33|19231.68|19231.68|19237.55|19237.55|19210.26|19210.26|0
1606482000000|2020-11-27 13:00:00|19231.79|19231.79|19226.23|19226.23|19239.34|19239.34|19209.33|19209.33|0
1606485600000|2020-11-27 14:00:00|19226.15|19226.15|19258.86|19258.86|19264.29|19264.29|19223.64|19223.64|0
1606489200000|2020-11-27 15:00:00|19258.9|19258.9|19215.3|19215.3|19264.56|19264.56|19213.2|19213.2|0
1606492800000|2020-11-27 16:00:00|19215.27|19215.27|19223.11|19223.11|19223.65|19223.65|19211.16|19211.16|0
1606723200000|2020-11-30 08:00:00|19371.66|19371.66|19536.31|19536.31|19546.49|19546.49|19371.66|19371.66|0
1606726800000|2020-11-30 09:00:00|19536.55|19536.55|19547.29|19547.29|19604.04|19604.04|19536.55|19536.55|0
1606730400000|2020-11-30 10:00:00|19547.28|19547.28|19531.99|19531.99|19550.8|19550.8|19530.39|19530.39|0
1606734000000|2020-11-30 11:00:00|19531.85|19531.85|19466.4|19466.4|19531.91|19531.91|19465.26|19465.26|0
1606737600000|2020-11-30 12:00:00|19466.44|19466.44|19481.26|19481.26|19502.52|19502.52|19466.23|19466.23|0
1606741200000|2020-11-30 13:00:00|19481.56|19481.56|19461.25|19461.25|19487|19487|19451.89|19451.89|0
1606744800000|2020-11-30 14:00:00|19461.62|19461.62|19361.85|19361.85|19461.62|19461.62|19346.09|19346.09|0
1606748400000|2020-11-30 15:00:00|19362.13|19362.13|19429.93|19429.93|19430.63|19430.63|19362.13|19362.13|0
1606752000000|2020-11-30 16:00:00|19429.8|19429.8|19396.8|19396.8|19445.31|19445.31|19396.2|19396.2|0
1606809600000|2020-12-01 08:00:00|19484.65|19484.65|19525.64|19525.64|19553.41|19553.41|19476.19|19476.19|0
1606813200000|2020-12-01 09:00:00|19525.52|19525.52|19521.81|19521.81|19572.57|19572.57|19521.15|19521.15|0
1606816800000|2020-12-01 10:00:00|19521.71|19521.71|19533|19533|19543.35|19543.35|19520.66|19520.66|0
1606820400000|2020-12-01 11:00:00|19533.09|19533.09|19564.54|19564.54|19565.5|19565.5|19532.34|19532.34|0
1606824000000|2020-12-01 12:00:00|19564.76|19564.76|19616.18|19616.18|19617.57|19617.57|19562.38|19562.38|0
1606827600000|2020-12-01 13:00:00|19616.12|19616.12|19624.4|19624.4|19639.82|19639.82|19616.12|19616.12|0
1606831200000|2020-12-01 14:00:00|19624.47|19624.47|19687.06|19687.06|19688.96|19688.96|19607.74|19607.74|0
1606834800000|2020-12-01 15:00:00|19687.22|19687.22|19733.22|19733.22|19736.66|19736.66|19687.22|19687.22|0
1606838400000|2020-12-01 16:00:00|19733.08|19733.08|19860.63|19860.63|19866.84|19866.84|19723.78|19723.78|0
1606896000000|2020-12-02 08:00:00|19768.3|19768.3|19745.71|19745.71|19785.75|19785.75|19732.56|19732.56|0
1606899600000|2020-12-02 09:00:00|19745.66|19745.66|19748.32|19748.32|19777.81|19777.81|19723.95|19723.95|0
1606903200000|2020-12-02 10:00:00|19748.39|19748.39|19761.43|19761.43|19764.93|19764.93|19747.14|19747.14|0
1606906800000|2020-12-02 11:00:00|19761.34|19761.34|19785.81|19785.81|19785.81|19785.81|19737.33|19737.33|0
1606910400000|2020-12-02 12:00:00|19785.77|19785.77|19754.34|19754.34|19797.18|19797.18|19736.7|19736.7|0
1606914000000|2020-12-02 13:00:00|19754.22|19754.22|19778.66|19778.66|19779.12|19779.12|19743.76|19743.76|0
1606917600000|2020-12-02 14:00:00|19778.58|19778.58|19833.66|19833.66|19834.36|19834.36|19765.68|19765.68|0
1606921200000|2020-12-02 15:00:00|19833.8|19833.8|19875.33|19875.33|19876.79|19876.79|19832.39|19832.39|0
1606924800000|2020-12-02 16:00:00|19875.3|19875.3|19875.35|19875.35|19907.07|19907.07|19872.75|19872.75|0
1606982400000|2020-12-03 08:00:00|19892.22|19892.22|19893.05|19893.05|19943.44|19943.44|19889.03|19889.03|0
1606986000000|2020-12-03 09:00:00|19892.93|19892.93|19860.3|19860.3|19905.85|19905.85|19850.11|19850.11|0
1606989600000|2020-12-03 10:00:00|19860.36|19860.36|19896.25|19896.25|19897.99|19897.99|19860.16|19860.16|0
1606993200000|2020-12-03 11:00:00|19896.19|19896.19|19917.79|19917.79|19930.46|19930.46|19895.84|19895.84|0
1606996800000|2020-12-03 12:00:00|19917.84|19917.84|19936.64|19936.64|19937|19937|19905.55|19905.55|0
1607000400000|2020-12-03 13:00:00|19936.63|19936.63|19868.56|19868.56|19939.39|19939.39|19854.58|19854.58|0
1607004000000|2020-12-03 14:00:00|19868.7|19868.7|19904.51|19904.51|19904.56|19904.56|19806.79|19806.79|0
1607007600000|2020-12-03 15:00:00|19904.63|19904.63|20096.75|20096.75|20097.81|20097.81|19904.63|19904.63|0
1607011200000|2020-12-03 16:00:00|20096.66|20096.66|20129.28|20129.28|20133.29|20133.29|20094.45|20094.45|0
1607068800000|2020-12-04 08:00:00|20152.54|20152.54|20158.5|20158.5|20203.17|20203.17|20142.84|20142.84|0
1607072400000|2020-12-04 09:00:00|20158.54|20158.54|20228.53|20228.53|20246.97|20246.97|20154.35|20154.35|0
1607076000000|2020-12-04 10:00:00|20228.83|20228.83|20274.61|20274.61|20282.36|20282.36|20218.07|20218.07|0
1607079600000|2020-12-04 11:00:00|20274.75|20274.75|20254.94|20254.94|20279.07|20279.07|20248.39|20248.39|0
1607083200000|2020-12-04 12:00:00|20255.02|20255.02|20174.38|20174.38|20258.81|20258.81|20164.29|20164.29|0
1607086800000|2020-12-04 13:00:00|20174.47|20174.47|20163.41|20163.41|20185.25|20185.25|20163.36|20163.36|0
1607090400000|2020-12-04 14:00:00|20163.43|20163.43|20169.87|20169.87|20202.76|20202.76|20143.67|20143.67|0
1607094000000|2020-12-04 15:00:00|20169.81|20169.81|20140.28|20140.28|20172.6|20172.6|20139.19|20139.19|0
1607097600000|2020-12-04 16:00:00|20140.38|20140.38|20159.39|20159.39|20163.73|20163.73|20134.44|20134.44|0
1607328000000|2020-12-07 08:00:00|20096.09|20096.09|19910.39|19910.39|20104.35|20104.35|19844.9|19844.9|0
1607331600000|2020-12-07 09:00:00|19910.52|19910.52|20054.16|20054.16|20084.94|20084.94|19910.52|19910.52|0
1607335200000|2020-12-07 10:00:00|20053.77|20053.77|19984.91|19984.91|20054|20054|19984.27|19984.27|0
1607338800000|2020-12-07 11:00:00|19984.8|19984.8|20053.84|20053.84|20059.21|20059.21|19981.93|19981.93|0
1607342400000|2020-12-07 12:00:00|20053.89|20053.89|20034.97|20034.97|20061.88|20061.88|20010.03|20010.03|0
1607346000000|2020-12-07 13:00:00|20035.07|20035.07|19959.12|19959.12|20037.23|20037.23|19959.12|19959.12|0
1607349600000|2020-12-07 14:00:00|19959.13|19959.13|19982.76|19982.76|19982.76|19982.76|19949.54|19949.54|0
1607353200000|2020-12-07 15:00:00|19983.35|19983.35|19981.77|19981.77|20025.17|20025.17|19980.56|19980.56|0
1607356800000|2020-12-07 16:00:00|19981.8|19981.8|19971.09|19971.09|19982.1|19982.1|19956.29|19956.29|0
1607414400000|2020-12-08 08:00:00|19899.79|19899.79|19899.05|19899.05|19923.6|19923.6|19895.82|19895.82|0
1607418000000|2020-12-08 09:00:00|19899.04|19899.04|19921.26|19921.26|19930.97|19930.97|19896.01|19896.01|0
1607421600000|2020-12-08 10:00:00|19921.2|19921.2|19882.34|19882.34|19921.69|19921.69|19882.27|19882.27|0
1607425200000|2020-12-08 11:00:00|19882.16|19882.16|19826.62|19826.62|19882.37|19882.37|19820.41|19820.41|0
1607428800000|2020-12-08 12:00:00|19826.69|19826.69|19839.31|19839.31|19839.44|19839.44|19821.19|19821.19|0
1607432400000|2020-12-08 13:00:00|19839.3|19839.3|19870.04|19870.04|19896.19|19896.19|19838.82|19838.82|0
1607436000000|2020-12-08 14:00:00|19870.12|19870.12|19907.55|19907.55|19907.77|19907.77|19858.24|19858.24|0
1607439600000|2020-12-08 15:00:00|19908.33|19908.33|19854.14|19854.14|19908.4|19908.4|19852.54|19852.54|0
1607443200000|2020-12-08 16:00:00|19854.35|19854.35|19881.69|19881.69|19887.91|19887.91|19851.91|19851.91|0
1607500800000|2020-12-09 08:00:00|19961.25|19961.25|19982.87|19982.87|20001.4|20001.4|19938.28|19938.28|0
1607504400000|2020-12-09 09:00:00|19982.79|19982.79|19948.69|19948.69|20003.29|20003.29|19937.45|19937.45|0
1607508000000|2020-12-09 10:00:00|19948.59|19948.59|19955.75|19955.75|19960.2|19960.2|19941.13|19941.13|0
1607511600000|2020-12-09 11:00:00|19955.8|19955.8|19990.5|19990.5|19994.27|19994.27|19952.91|19952.91|0
1607515200000|2020-12-09 12:00:00|19990.36|19990.36|19973.89|19973.89|19993.98|19993.98|19972.59|19972.59|0
1607518800000|2020-12-09 13:00:00|19973.79|19973.79|19986.11|19986.11|19988.78|19988.78|19964.38|19964.38|0
1607522400000|2020-12-09 14:00:00|19986.09|19986.09|19953.28|19953.28|19986.37|19986.37|19953.28|19953.28|0
1607526000000|2020-12-09 15:00:00|19953.3|19953.3|19913.56|19913.56|19954.24|19954.24|19909.2|19909.2|0
1607529600000|2020-12-09 16:00:00|19913.6|19913.6|19926.12|19926.12|19926.97|19926.97|19897.26|19897.26|0
1607587200000|2020-12-10 08:00:00|19860.93|19860.93|19815.74|19815.74|19865.62|19865.62|19788.17|19788.17|0
1607590800000|2020-12-10 09:00:00|19815.48|19815.48|19817.81|19817.81|19832.23|19832.23|19810.56|19810.56|0
1607594400000|2020-12-10 10:00:00|19817.73|19817.73|19804.27|19804.27|19817.73|19817.73|19797.22|19797.22|0
1607598000000|2020-12-10 11:00:00|19783.07|19783.07|19797.12|19797.12|19800.83|19800.83|19771.59|19771.59|0
1607601600000|2020-12-10 12:00:00|19797.42|19797.42|19695.33|19695.33|19797.75|19797.75|19695.32|19695.32|0
1607605200000|2020-12-10 13:00:00|19695.19|19695.19|19643.17|19643.17|19702.91|19702.91|19631.31|19631.31|0
1607608800000|2020-12-10 14:00:00|19643.12|19643.12|19750.74|19750.74|19750.74|19750.74|19618.17|19618.17|0
1607612400000|2020-12-10 15:00:00|19750.89|19750.89|19713.71|19713.71|19755.06|19755.06|19709.59|19709.59|0
1607616000000|2020-12-10 16:00:00|19713.91|19713.91|19802.35|19802.35|19815.58|19815.58|19713.91|19713.91|0
1607673600000|2020-12-11 08:00:00|19640.73|19640.73|19502.99|19502.99|19641.52|19641.52|19487.95|19487.95|0
1607677200000|2020-12-11 09:00:00|19502.75|19502.75|19613.57|19613.57|19641.24|19641.24|19502.38|19502.38|0
1607680800000|2020-12-11 10:00:00|19613.5|19613.5|19633.66|19633.66|19677.15|19677.15|19613|19613|0
1607684400000|2020-12-11 11:00:00|19633.58|19633.58|19587.07|19587.07|19633.58|19633.58|19558.59|19558.59|0
1607688000000|2020-12-11 12:00:00|19587.32|19587.32|19617.36|19617.36|19618.52|19618.52|19587.32|19587.32|0
1607691600000|2020-12-11 13:00:00|19617.19|19617.19|19624.33|19624.33|19634.35|19634.35|19610.23|19610.23|0
1607695200000|2020-12-11 14:00:00|19624.51|19624.51|19676.09|19676.09|19690.34|19690.34|19620.19|19620.19|0
1607698800000|2020-12-11 15:00:00|19676.02|19676.02|19643.82|19643.82|19691.89|19691.89|19643.57|19643.57|0
1607702400000|2020-12-11 16:00:00|19643.68|19643.68|19620.1|19620.1|19651.78|19651.78|19615.9|19615.9|0
1607932800000|2020-12-14 08:00:00|19854.99|19854.99|19848.23|19848.23|19874.4|19874.4|19812.76|19812.76|0
1607936400000|2020-12-14 09:00:00|19848.34|19848.34|19818.39|19818.39|19874.25|19874.25|19812.22|19812.22|0
1607940000000|2020-12-14 10:00:00|19818.35|19818.35|19906.67|19906.67|19909.38|19909.38|19815.59|19815.59|0
1607943600000|2020-12-14 11:00:00|19906.6|19906.6|19951.05|19951.05|19983.92|19983.92|19891.47|19891.47|0
1607947200000|2020-12-14 12:00:00|19951.1|19951.1|19882.67|19882.67|19952.43|19952.43|19877.03|19877.03|0
1607950800000|2020-12-14 13:00:00|19882.92|19882.92|19836.46|19836.46|19891.95|19891.95|19819.45|19819.45|0
1607954400000|2020-12-14 14:00:00|19836.25|19836.25|19791.05|19791.05|19842.21|19842.21|19767.85|19767.85|0
1607958000000|2020-12-14 15:00:00|19791.44|19791.44|19786.21|19786.21|19841.35|19841.35|19785.45|19785.45|0
1607961600000|2020-12-14 16:00:00|19786.37|19786.37|19786.59|19786.59|19793.61|19793.61|19773.71|19773.71|0
1608019200000|2020-12-15 08:00:00|19752.06|19752.06|19779.09|19779.09|19779.15|19779.15|19710.26|19710.26|0
1608022800000|2020-12-15 09:00:00|19779.22|19779.22|19803.99|19803.99|19827.76|19827.76|19762.03|19762.03|0
1608026400000|2020-12-15 10:00:00|19803.9|19803.9|19812.03|19812.03|19818.25|19818.25|19785.52|19785.52|0
1608030000000|2020-12-15 11:00:00|19811.87|19811.87|19770.26|19770.26|19812.63|19812.63|19749.88|19749.88|0
1608033600000|2020-12-15 12:00:00|19770.31|19770.31|19741|19741|19781.08|19781.08|19736.92|19736.92|0
1608037200000|2020-12-15 13:00:00|19740.9|19740.9|19708.42|19708.42|19741.11|19741.11|19707.09|19707.09|0
1608040800000|2020-12-15 14:00:00|19708.25|19708.25|19684.83|19684.83|19710.95|19710.95|19675.46|19675.46|0
1608044400000|2020-12-15 15:00:00|19684.98|19684.98|19767.42|19767.42|19767.42|19767.42|19684.83|19684.83|0
1608048000000|2020-12-15 16:00:00|19767.34|19767.34|19867.87|19867.87|19870.23|19870.23|19751.01|19751.01|0
1608105600000|2020-12-16 08:00:00|20027.78|20027.78|20107.16|20107.16|20112.68|20112.68|20023.86|20023.86|0
1608109200000|2020-12-16 09:00:00|20107.19|20107.19|20135.99|20135.99|20136.94|20136.94|20083.15|20083.15|0
1608112800000|2020-12-16 10:00:00|20136.02|20136.02|20123.67|20123.67|20156.87|20156.87|20121.67|20121.67|0
1608116400000|2020-12-16 11:00:00|20123.55|20123.55|20144.74|20144.74|20170.01|20170.01|20123.34|20123.34|0
1608120000000|2020-12-16 12:00:00|20144.7|20144.7|20131.78|20131.78|20147.34|20147.34|20115.48|20115.48|0
1608123600000|2020-12-16 13:00:00|20131.73|20131.73|20085.03|20085.03|20171.97|20171.97|20081.42|20081.42|0
1608127200000|2020-12-16 14:00:00|20085.23|20085.23|20095.98|20095.98|20107.72|20107.72|20071.37|20071.37|0
1608130800000|2020-12-16 15:00:00|20096.09|20096.09|20049.43|20049.43|20098.61|20098.61|20039.5|20039.5|0
1608134400000|2020-12-16 16:00:00|20049.38|20049.38|20065.06|20065.06|20070.41|20070.41|20044.99|20044.99|0
1608192000000|2020-12-17 08:00:00|20127.55|20127.55|20147.52|20147.52|20175.68|20175.68|20127.25|20127.25|0
1608195600000|2020-12-17 09:00:00|20147.33|20147.33|20105.03|20105.03|20164.11|20164.11|20104.14|20104.14|0
1608199200000|2020-12-17 10:00:00|20104.96|20104.96|20099.09|20099.09|20112.91|20112.91|20096.36|20096.36|0
1608202800000|2020-12-17 11:00:00|20099.19|20099.19|20177.72|20177.72|20177.72|20177.72|20097.01|20097.01|0
1608206400000|2020-12-17 12:00:00|20177.6|20177.6|20233.44|20233.44|20240.25|20240.25|20160.59|20160.59|0
1608210000000|2020-12-17 13:00:00|20233.11|20233.11|20268.29|20268.29|20273.2|20273.2|20221.39|20221.39|0
1608213600000|2020-12-17 14:00:00|20268.14|20268.14|20371.77|20371.77|20382.17|20382.17|20258.12|20258.12|0
1608217200000|2020-12-17 15:00:00|20371.65|20371.65|20322.48|20322.48|20421|20421|20318.7|20318.7|0
1608220800000|2020-12-17 16:00:00|20322.59|20322.59|20289.78|20289.78|20326.86|20326.86|20289.33|20289.33|0
1608278400000|2020-12-18 08:00:00|20242.72|20242.72|20277.72|20277.72|20300.08|20300.08|20230.57|20230.57|0
1608282000000|2020-12-18 09:00:00|20277.67|20277.67|20225.68|20225.68|20301.42|20301.42|20225.22|20225.22|0
1608285600000|2020-12-18 10:00:00|20225.6|20225.6|20288.62|20288.62|20309.56|20309.56|20225.11|20225.11|0
1608289200000|2020-12-18 11:00:00|20290.67|20290.67|20272.55|20272.55|20293.04|20293.04|20263.23|20263.23|0
1608292800000|2020-12-18 12:00:00|20272.84|20272.84|20237.17|20237.17|20284.62|20284.62|20237.17|20237.17|0
1608296400000|2020-12-18 13:00:00|20237.03|20237.03|20156.08|20156.08|20237.03|20237.03|20154.75|20154.75|0
1608300000000|2020-12-18 14:00:00|20156.18|20156.18|20154.34|20154.34|20199.38|20199.38|20149.75|20149.75|0
1608303600000|2020-12-18 15:00:00|20154.29|20154.29|20148.86|20148.86|20163.13|20163.13|20142.52|20142.52|0
1608307200000|2020-12-18 16:00:00|20148.9|20148.9|20108.24|20108.24|20150.26|20150.26|20105.34|20105.34|0
1608537600000|2020-12-21 08:00:00|19760.16|19760.16|19798.04|19798.04|19816.25|19816.25|19694.89|19694.89|0
1608541200000|2020-12-21 09:00:00|19798.41|19798.41|19618.59|19618.59|19800.68|19800.68|19612.68|19612.68|0
1608544800000|2020-12-21 10:00:00|19618.38|19618.38|19426.92|19426.92|19618.38|19618.38|19393.41|19393.41|0
1608548400000|2020-12-21 11:00:00|19426.69|19426.69|19576.87|19576.87|19596.96|19596.96|19422.81|19422.81|0
1608552000000|2020-12-21 12:00:00|19576.94|19576.94|19570.25|19570.25|19622.59|19622.59|19566.95|19566.95|0
1608555600000|2020-12-21 13:00:00|19570.1|19570.1|19506.19|19506.19|19570.1|19570.1|19475.59|19475.59|0
1608559200000|2020-12-21 14:00:00|19506.54|19506.54|19634.85|19634.85|19659.35|19659.35|19505.3|19505.3|0
1608562800000|2020-12-21 15:00:00|19634.94|19634.94|19719.86|19719.86|19727.63|19727.63|19590.12|19590.12|0
1608566400000|2020-12-21 16:00:00|19719.79|19719.79|19717.84|19717.84|19765.27|19765.27|19716.23|19716.23|0
1608624000000|2020-12-22 08:00:00|19751.88|19751.88|19912.42|19912.42|19927.4|19927.4|19742.93|19742.93|0
1608627600000|2020-12-22 09:00:00|19912.45|19912.45|19869.61|19869.61|19946.84|19946.84|19869.57|19869.57|0
1608631200000|2020-12-22 10:00:00|19869.43|19869.43|19834.52|19834.52|19869.43|19869.43|19801.08|19801.08|0
1608634800000|2020-12-22 11:00:00|19834.57|19834.57|19866.5|19866.5|19867.94|19867.94|19832.9|19832.9|0
1608638400000|2020-12-22 12:00:00|19866.28|19866.28|19889.59|19889.59|19897.62|19897.62|19861.97|19861.97|0
1608642000000|2020-12-22 13:00:00|19889.74|19889.74|19883.65|19883.65|19896.02|19896.02|19883.29|19883.29|0
1608645600000|2020-12-22 14:00:00|19883.68|19883.68|19891.98|19891.98|19892.27|19892.27|19859.16|19859.16|0
1608649200000|2020-12-22 15:00:00|19891.86|19891.86|19934.89|19934.89|19937.23|19937.23|19891|19891|0
1608652800000|2020-12-22 16:00:00|19934.95|19934.95|19934.64|19934.64|19940.97|19940.97|19927.29|19927.29|0
1608710400000|2020-12-23 08:00:00|20023.72|20023.72|20000.67|20000.67|20044.59|20044.59|19997.93|19997.93|0
1608714000000|2020-12-23 09:00:00|20000.7|20000.7|20052.26|20052.26|20059.92|20059.92|19997.78|19997.78|0
1608717600000|2020-12-23 10:00:00|20052.13|20052.13|20054.98|20054.98|20063.43|20063.43|20031.42|20031.42|0
1608721200000|2020-12-23 11:00:00|20055.36|20055.36|20064.16|20064.16|20064.16|20064.16|20033.22|20033.22|0
1608724800000|2020-12-23 12:00:00|20064.58|20064.58|20056.13|20056.13|20065.84|20065.84|20055.53|20055.53|0
1608728400000|2020-12-23 13:00:00|20056.22|20056.22|20118.29|20118.29|20121.52|20121.52|20055.96|20055.96|0
1608732000000|2020-12-23 14:00:00|20118.24|20118.24|20237.68|20237.68|20261.57|20261.57|20117.19|20117.19|0
1608735600000|2020-12-23 15:00:00|20237.63|20237.63|20255.74|20255.74|20282.18|20282.18|20219.86|20219.86|0
1608739200000|2020-12-23 16:00:00|20255.7|20255.7|20290.9|20290.9|20297.3|20297.3|20246.73|20246.73|0
1608796800000|2020-12-24 08:00:00|20484.02|20484.02|20407.99|20407.99|20536.61|20536.61|20394.23|20394.23|0
1608800400000|2020-12-24 09:00:00|20407.79|20407.79|20411.15|20411.15|20430.6|20430.6|20400.84|20400.84|0
1608804000000|2020-12-24 10:00:00|20411.07|20411.07|20443.92|20443.92|20460.42|20460.42|20405.8|20405.8|0
1608807600000|2020-12-24 11:00:00|20444.01|20444.01|20530.86|20530.86|20531|20531|20441.01|20441.01|0
1608811200000|2020-12-24 12:00:00|20530.68|20530.68|20531|20531|20546.63|20546.63|20523.27|20523.27|0
1609228800000|2020-12-29 08:00:00|20719.91|20719.91|20849.21|20849.21|20875.59|20875.59|20717.28|20717.28|0
1609232400000|2020-12-29 09:00:00|20849.34|20849.34|20963.24|20963.24|20981.24|20981.24|20849.34|20849.34|0
1609236000000|2020-12-29 10:00:00|20963.25|20963.25|21028.45|21028.45|21047.31|21047.31|20962.42|20962.42|0
1609239600000|2020-12-29 11:00:00|21028.31|21028.31|20981.4|20981.4|21037.03|21037.03|20967.97|20967.97|0
1609243200000|2020-12-29 12:00:00|20981.87|20981.87|20997.24|20997.24|21007.29|21007.29|20964.49|20964.49|0
1609246800000|2020-12-29 13:00:00|20996.74|20996.74|20971.92|20971.92|21011.07|21011.07|20959.47|20959.47|0
1609250400000|2020-12-29 14:00:00|20971.98|20971.98|20921.09|20921.09|20989.03|20989.03|20909.91|20909.91|0
1609254000000|2020-12-29 15:00:00|20920.96|20920.96|20882.34|20882.34|20973.19|20973.19|20882.24|20882.24|0
1609257600000|2020-12-29 16:00:00|20882.38|20882.38|20892.55|20892.55|20905.2|20905.2|20881.66|20881.66|0
1609315200000|2020-12-30 08:00:00|20912.83|20912.83|20928.45|20928.45|20945.91|20945.91|20891.53|20891.53|0
1609318800000|2020-12-30 09:00:00|20928.35|20928.35|20923.9|20923.9|20943.98|20943.98|20911.64|20911.64|0
1609322400000|2020-12-30 10:00:00|20923.88|20923.88|20867.8|20867.8|20925.9|20925.9|20861.01|20861.01|0
1609326000000|2020-12-30 11:00:00|20867.83|20867.83|20853.43|20853.43|20876.41|20876.41|20849.61|20849.61|0
1609329600000|2020-12-30 12:00:00|20853.5|20853.5|20842.93|20842.93|20856.1|20856.1|20834.07|20834.07|0
1609333200000|2020-12-30 13:00:00|20843.11|20843.11|20804.32|20804.32|20847.88|20847.88|20804.28|20804.28|0
1609336800000|2020-12-30 14:00:00|20804.29|20804.29|20800.88|20800.88|20815.94|20815.94|20786.08|20786.08|0
1609340400000|2020-12-30 15:00:00|20800.77|20800.77|20772.19|20772.19|20800.77|20800.77|20758.34|20758.34|0
1609344000000|2020-12-30 16:00:00|20772.02|20772.02|20720.34|20720.34|20773.07|20773.07|20720.34|20720.34|0
1609401600000|2020-12-31 08:00:00|20540.22|20540.22|20504.39|20504.39|20546.79|20546.79|20504.1|20504.1|0
1609405200000|2020-12-31 09:00:00|20504.59|20504.59|20512.39|20512.39|20520.65|20520.65|20494.1|20494.1|0
1609408800000|2020-12-31 10:00:00|20512.48|20512.48|20564.06|20564.06|20564.13|20564.13|20509.33|20509.33|0
1609412400000|2020-12-31 11:00:00|20564.17|20564.17|20536.81|20536.81|20564.17|20564.17|20524.68|20524.68|0
1609416000000|2020-12-31 12:00:00|20536.85|20536.85|20495.5|20495.5|20539.86|20539.86|20495.5|20495.5|0
1609747200000|2021-01-04 08:00:00|20709.04|20709.04|20745.6|20745.6|20761.55|20761.55|20631.39|20631.39|0
1609750800000|2021-01-04 09:00:00|20745.63|20745.63|20794.3|20794.3|20827.29|20827.29|20739.95|20739.95|0
1609754400000|2021-01-04 10:00:00|20794.26|20794.26|20774.87|20774.87|20808.5|20808.5|20756.6|20756.6|0
1609758000000|2021-01-04 11:00:00|20774.74|20774.74|20747.86|20747.86|20789.62|20789.62|20713|20713|0
1609761600000|2021-01-04 12:00:00|20747.96|20747.96|20697.62|20697.62|20758.57|20758.57|20693.02|20693.02|0
1609765200000|2021-01-04 13:00:00|20697.48|20697.48|20701.79|20701.79|20724.91|20724.91|20690.22|20690.22|0
1609768800000|2021-01-04 14:00:00|20701.93|20701.93|20676.92|20676.92|20734.01|20734.01|20672.48|20672.48|0
1609772400000|2021-01-04 15:00:00|20677.02|20677.02|20526.33|20526.33|20682.59|20682.59|20524.9|20524.9|0
1609776000000|2021-01-04 16:00:00|20526.46|20526.46|20527.73|20527.73|20545.21|20545.21|20492.92|20492.92|0
1609833600000|2021-01-05 08:00:00|20556.32|20556.32|20665.93|20665.93|20666.67|20666.67|20554.3|20554.3|0
1609837200000|2021-01-05 09:00:00|20665.83|20665.83|20726.6|20726.6|20741.43|20741.43|20653.24|20653.24|0
1609840800000|2021-01-05 10:00:00|20726.54|20726.54|20722.84|20722.84|20751.75|20751.75|20720.85|20720.85|0
1609844400000|2021-01-05 11:00:00|20722.95|20722.95|20669.48|20669.48|20724.45|20724.45|20657.13|20657.13|0
1609848000000|2021-01-05 12:00:00|20669.37|20669.37|20608.24|20608.24|20678.05|20678.05|20594.95|20594.95|0
1609851600000|2021-01-05 13:00:00|20608.12|20608.12|20580.66|20580.66|20613.28|20613.28|20580.57|20580.57|0
1609855200000|2021-01-05 14:00:00|20580.55|20580.55|20648.26|20648.26|20655.5|20655.5|20577.31|20577.31|0
1609858800000|2021-01-05 15:00:00|20648.27|20648.27|20650.27|20650.27|20664.48|20664.48|20614.18|20614.18|0
1609862400000|2021-01-05 16:00:00|20650.3|20650.3|20665.28|20665.28|20669.01|20669.01|20646.81|20646.81|0
1609920000000|2021-01-06 08:00:00|20772.99|20772.99|20652.43|20652.43|20795.84|20795.84|20651.47|20651.47|0
1609923600000|2021-01-06 09:00:00|20652.19|20652.19|20746.91|20746.91|20751.98|20751.98|20644.29|20644.29|0
1609927200000|2021-01-06 10:00:00|20746.84|20746.84|20928.26|20928.26|20928.26|20928.26|20740.71|20740.71|0
1609930800000|2021-01-06 11:00:00|20928.41|20928.41|20905.32|20905.32|20940.69|20940.69|20901.83|20901.83|0
1609934400000|2021-01-06 12:00:00|20905.18|20905.18|20916.24|20916.24|20938.81|20938.81|20891.86|20891.86|0
1609938000000|2021-01-06 13:00:00|20916.07|20916.07|20896.87|20896.87|20937.16|20937.16|20895.34|20895.34|0
1609941600000|2021-01-06 14:00:00|20896.89|20896.89|20914.53|20914.53|20917.18|20917.18|20804.64|20804.64|0
1609945200000|2021-01-06 15:00:00|20914.48|20914.48|20924.27|20924.27|20944.69|20944.69|20906.57|20906.57|0
1609948800000|2021-01-06 16:00:00|20924.19|20924.19|20959.09|20959.09|20967.66|20967.66|20920.17|20920.17|0
1610006400000|2021-01-07 08:00:00|20898.4|20898.4|20878.99|20878.99|20970.13|20970.13|20849.8|20849.8|0
1610010000000|2021-01-07 09:00:00|20879.11|20879.11|20894.79|20894.79|20895.22|20895.22|20853.29|20853.29|0
1610013600000|2021-01-07 10:00:00|20894.94|20894.94|20851.93|20851.93|20895.18|20895.18|20850.69|20850.69|0
1610017200000|2021-01-07 11:00:00|20851.85|20851.85|20904.42|20904.42|20921.45|20921.45|20843.18|20843.18|0
1610020800000|2021-01-07 12:00:00|20904.47|20904.47|20932.06|20932.06|20932.28|20932.28|20883.13|20883.13|0
1610024400000|2021-01-07 13:00:00|20932.19|20932.19|20905.73|20905.73|20948.46|20948.46|20905.28|20905.28|0
1610028000000|2021-01-07 14:00:00|20905.68|20905.68|20984.7|20984.7|20986.9|20986.9|20904.65|20904.65|0
1610031600000|2021-01-07 15:00:00|20984.47|20984.47|20987.64|20987.64|20994.52|20994.52|20954.61|20954.61|0
1610035200000|2021-01-07 16:00:00|20987.71|20987.71|21000.44|21000.44|21004.92|21004.92|20983.24|20983.24|0
1610092800000|2021-01-08 08:00:00|21104.17|21104.17|21198.18|21198.18|21208.22|21208.22|21104.17|21104.17|0
1610096400000|2021-01-08 09:00:00|21198.39|21198.39|21165.19|21165.19|21199.83|21199.83|21134.55|21134.55|0
1610100000000|2021-01-08 10:00:00|21165.21|21165.21|21133.04|21133.04|21185.42|21185.42|21131.75|21131.75|0
1610103600000|2021-01-08 11:00:00|21132.91|21132.91|21138.75|21138.75|21142.54|21142.54|21114.54|21114.54|0
1610107200000|2021-01-08 12:00:00|21138.64|21138.64|21094.46|21094.46|21140.5|21140.5|21094.32|21094.32|0
1610110800000|2021-01-08 13:00:00|21094.51|21094.51|21017.41|21017.41|21102.84|21102.84|21017.36|21017.36|0
1610114400000|2021-01-08 14:00:00|21017.11|21017.11|21082.9|21082.9|21087.05|21087.05|21009.27|21009.27|0
1610118000000|2021-01-08 15:00:00|21082.95|21082.95|21074.46|21074.46|21118.99|21118.99|21058.17|21058.17|0
1610121600000|2021-01-08 16:00:00|21074.44|21074.44|21060.98|21060.98|21074.51|21074.51|21034.65|21034.65|0
1610352000000|2021-01-11 08:00:00|21059.78|21059.78|21057.36|21057.36|21081.86|21081.86|21032.53|21032.53|0
1610355600000|2021-01-11 09:00:00|21057.48|21057.48|21047.38|21047.38|21082.16|21082.16|21047.37|21047.37|0
1610359200000|2021-01-11 10:00:00|21047.36|21047.36|21043.47|21043.47|21059.82|21059.82|21037.09|21037.09|0
1610362800000|2021-01-11 11:00:00|21043.4|21043.4|20959.93|20959.93|21043.78|21043.78|20959.34|20959.34|0
1610366400000|2021-01-11 12:00:00|20959.61|20959.61|20932.34|20932.34|20997.82|20997.82|20932.34|20932.34|0
1610370000000|2021-01-11 13:00:00|20932.28|20932.28|20861.37|20861.37|20932.95|20932.95|20858.05|20858.05|0
1610373600000|2021-01-11 14:00:00|20861.48|20861.48|20913.19|20913.19|20926.32|20926.32|20820.69|20820.69|0
1610377200000|2021-01-11 15:00:00|20913.32|20913.32|20828.22|20828.22|20913.32|20913.32|20816.75|20816.75|0
1610380800000|2021-01-11 16:00:00|20828.44|20828.44|20795.31|20795.31|20828.44|20828.44|20778.19|20778.19|0
1610438400000|2021-01-12 08:00:00|20771.1|20771.1|20756.21|20756.21|20777.31|20777.31|20740.2|20740.2|0
1610442000000|2021-01-12 09:00:00|20756.32|20756.32|20751.59|20751.59|20780.39|20780.39|20747.56|20747.56|0
1610445600000|2021-01-12 10:00:00|20751.53|20751.53|20711.34|20711.34|20761.89|20761.89|20710.53|20710.53|0
1610449200000|2021-01-12 11:00:00|20711.21|20711.21|20714.19|20714.19|20718.42|20718.42|20698.08|20698.08|0
1610452800000|2021-01-12 12:00:00|20714.18|20714.18|20726.89|20726.89|20733.51|20733.51|20711.81|20711.81|0
1610456400000|2021-01-12 13:00:00|20726.87|20726.87|20715.12|20715.12|20730.52|20730.52|20708.35|20708.35|0
1610460000000|2021-01-12 14:00:00|20715.15|20715.15|20731.84|20731.84|20742.4|20742.4|20707.64|20707.64|0
1610463600000|2021-01-12 15:00:00|20731.86|20731.86|20782.16|20782.16|20794.58|20794.58|20730.87|20730.87|0
1610467200000|2021-01-12 16:00:00|20782.09|20782.09|20734.33|20734.33|20782.5|20782.5|20732.49|20732.49|0
1610524800000|2021-01-13 08:00:00|20736.68|20736.68|20674.23|20674.23|20741.66|20741.66|20674.23|20674.23|0
1610528400000|2021-01-13 09:00:00|20674.28|20674.28|20693.53|20693.53|20707.28|20707.28|20659.39|20659.39|0
1610532000000|2021-01-13 10:00:00|20693.36|20693.36|20657.41|20657.41|20696.16|20696.16|20614.3|20614.3|0
1610535600000|2021-01-13 11:00:00|20657.24|20657.24|20673.06|20673.06|20675.44|20675.44|20646.78|20646.78|0
1610539200000|2021-01-13 12:00:00|20673.04|20673.04|20645.15|20645.15|20674.28|20674.28|20642.99|20642.99|0
1610542800000|2021-01-13 13:00:00|20645.11|20645.11|20618.01|20618.01|20650.34|20650.34|20609.69|20609.69|0
1610546400000|2021-01-13 14:00:00|20618.18|20618.18|20634.34|20634.34|20647.57|20647.57|20617.63|20617.63|0
1610550000000|2021-01-13 15:00:00|20634.78|20634.78|20647.31|20647.31|20648.12|20648.12|20618.25|20618.25|0
1610553600000|2021-01-13 16:00:00|20647.36|20647.36|20616.2|20616.2|20647.67|20647.67|20612.52|20612.52|0
1610611200000|2021-01-14 08:00:00|20745.03|20745.03|20757.59|20757.59|20792.64|20792.64|20742.63|20742.63|0
1610614800000|2021-01-14 09:00:00|20757.45|20757.45|20793.09|20793.09|20799.75|20799.75|20741.07|20741.07|0
1610618400000|2021-01-14 10:00:00|20792.99|20792.99|20788.45|20788.45|20804.69|20804.69|20776.22|20776.22|0
1610622000000|2021-01-14 11:00:00|20788.37|20788.37|20816.57|20816.57|20826|20826|20788.25|20788.25|0
1610625600000|2021-01-14 12:00:00|20816.68|20816.68|20767.4|20767.4|20821.5|20821.5|20748.44|20748.44|0
1610629200000|2021-01-14 13:00:00|20767.47|20767.47|20712.52|20712.52|20770.49|20770.49|20710.96|20710.96|0
1610632800000|2021-01-14 14:00:00|20712.59|20712.59|20763.7|20763.7|20772.67|20772.67|20705.3|20705.3|0
1610636400000|2021-01-14 15:00:00|20763.63|20763.63|20732|20732|20782.68|20782.68|20729.8|20729.8|0
1610640000000|2021-01-14 16:00:00|20731.85|20731.85|20746.19|20746.19|20751.77|20751.77|20721.34|20721.34|0
1610697600000|2021-01-15 08:00:00|20726.07|20726.07|20599.79|20599.79|20728.85|20728.85|20587.58|20587.58|0
1610701200000|2021-01-15 09:00:00|20600|20600|20631.07|20631.07|20655.86|20655.86|20599.65|20599.65|0
1610704800000|2021-01-15 10:00:00|20631|20631|20585.9|20585.9|20631|20631|20582.09|20582.09|0
1610708400000|2021-01-15 11:00:00|20585.61|20585.61|20558.89|20558.89|20589.53|20589.53|20538.55|20538.55|0
1610712000000|2021-01-15 12:00:00|20558.98|20558.98|20579.03|20579.03|20590.25|20590.25|20535.14|20535.14|0
1610715600000|2021-01-15 13:00:00|20579.06|20579.06|20619.62|20619.62|20624.83|20624.83|20579.06|20579.06|0
1610719200000|2021-01-15 14:00:00|20619.45|20619.45|20574.75|20574.75|20630.49|20630.49|20566.98|20566.98|0
1610722800000|2021-01-15 15:00:00|20575.27|20575.27|20588.93|20588.93|20589.95|20589.95|20494.74|20494.74|0
1610726400000|2021-01-15 16:00:00|20589.06|20589.06|20623.55|20623.55|20625.74|20625.74|20582.2|20582.2|0
1610956800000|2021-01-18 08:00:00|20644.38|20644.38|20660.45|20660.45|20679.94|20679.94|20642.18|20642.18|0
1610960400000|2021-01-18 09:00:00|20660.78|20660.78|20645.24|20645.24|20687.94|20687.94|20644.2|20644.2|0
1610964000000|2021-01-18 10:00:00|20645.32|20645.32|20641.07|20641.07|20645.65|20645.65|20632.54|20632.54|0
1610967600000|2021-01-18 11:00:00|20640.99|20640.99|20626.5|20626.5|20651.73|20651.73|20620.12|20620.12|0
1610971200000|2021-01-18 12:00:00|20623.74|20623.74|20663.78|20663.78|20667.32|20667.32|20620.05|20620.05|0
1610974800000|2021-01-18 13:00:00|20664.14|20664.14|20664.3|20664.3|20688.15|20688.15|20662.96|20662.96|0
1610978400000|2021-01-18 14:00:00|20664.38|20664.38|20631.2|20631.2|20664.58|20664.58|20628.98|20628.98|0
1610982000000|2021-01-18 15:00:00|20631.28|20631.28|20635.58|20635.58|20643.88|20643.88|20621.85|20621.85|0
1610985600000|2021-01-18 16:00:00|20635.66|20635.66|20647.02|20647.02|20651.29|20651.29|20626.54|20626.54|0
1611043200000|2021-01-19 08:00:00|20657.21|20657.21|20697.26|20697.26|20741.35|20741.35|20656.28|20656.28|0
1611046800000|2021-01-19 09:00:00|20697.2|20697.2|20674.26|20674.26|20707.62|20707.62|20673.08|20673.08|0
1611050400000|2021-01-19 10:00:00|20674.29|20674.29|20685.8|20685.8|20691.89|20691.89|20654.28|20654.28|0
1611054000000|2021-01-19 11:00:00|20685.83|20685.83|20677.68|20677.68|20711.53|20711.53|20677.43|20677.43|0
1611057600000|2021-01-19 12:00:00|20677.63|20677.63|20628.85|20628.85|20677.63|20677.63|20615.15|20615.15|0
1611061200000|2021-01-19 13:00:00|20628.94|20628.94|20648.45|20648.45|20649.78|20649.78|20609.7|20609.7|0
1611064800000|2021-01-19 14:00:00|20648.54|20648.54|20600.5|20600.5|20654.34|20654.34|20588.63|20588.63|0
1611068400000|2021-01-19 15:00:00|20600.48|20600.48|20618.21|20618.21|20628.26|20628.26|20588.03|20588.03|0
1611072000000|2021-01-19 16:00:00|20618.1|20618.1|20585.01|20585.01|20634.4|20634.4|20584.28|20584.28|0
1611129600000|2021-01-20 08:00:00|20656.94|20656.94|20778.23|20778.23|20805.43|20805.43|20643.54|20643.54|0
1611133200000|2021-01-20 09:00:00|20778.37|20778.37|20786.33|20786.33|20802.58|20802.58|20749.86|20749.86|0
1611136800000|2021-01-20 10:00:00|20787.04|20787.04|20847.09|20847.09|20847.9|20847.9|20787.04|20787.04|0
1611140400000|2021-01-20 11:00:00|20847.04|20847.04|20779.53|20779.53|20853.88|20853.88|20778.96|20778.96|0
1611144000000|2021-01-20 12:00:00|20779.31|20779.31|20800.02|20800.02|20800.31|20800.31|20778.8|20778.8|0
1611147600000|2021-01-20 13:00:00|20800.14|20800.14|20806.11|20806.11|20806.11|20806.11|20785.87|20785.87|0
1611151200000|2021-01-20 14:00:00|20806.16|20806.16|20852.81|20852.81|20852.81|20852.81|20805.5|20805.5|0
1611154800000|2021-01-20 15:00:00|20852.63|20852.63|20848.82|20848.82|20874.73|20874.73|20848.15|20848.15|0
1611158400000|2021-01-20 16:00:00|20848.91|20848.91|20839.99|20839.99|20850.34|20850.34|20826.33|20826.33|0
1611216000000|2021-01-21 08:00:00|20939.39|20939.39|20896.26|20896.26|20947.87|20947.87|20896.26|20896.26|0
1611219600000|2021-01-21 09:00:00|20896.07|20896.07|20938.7|20938.7|20943.08|20943.08|20888.15|20888.15|0
1611223200000|2021-01-21 10:00:00|20938.67|20938.67|20920.6|20920.6|20941.78|20941.78|20917.47|20917.47|0
1611226800000|2021-01-21 11:00:00|20920.56|20920.56|20939.08|20939.08|20947.7|20947.7|20908.56|20908.56|0
1611230400000|2021-01-21 12:00:00|20938.94|20938.94|20960.49|20960.49|20960.49|20960.49|20938.67|20938.67|0
1611234000000|2021-01-21 13:00:00|20960.42|20960.42|20929.39|20929.39|20967.67|20967.67|20914.71|20914.71|0
1611237600000|2021-01-21 14:00:00|20929.49|20929.49|20886.15|20886.15|20929.49|20929.49|20883.73|20883.73|0
1611241200000|2021-01-21 15:00:00|20886.13|20886.13|20849.73|20849.73|20889.89|20889.89|20846.06|20846.06|0
1611244800000|2021-01-21 16:00:00|20849.63|20849.63|20841.76|20841.76|20850.38|20850.38|20828.44|20828.44|0
1611302400000|2021-01-22 08:00:00|20740.7|20740.7|20693.47|20693.47|20740.7|20740.7|20664.91|20664.91|0
1611306000000|2021-01-22 09:00:00|20693.8|20693.8|20624.73|20624.73|20703.06|20703.06|20612.15|20612.15|0
1611309600000|2021-01-22 10:00:00|20624.84|20624.84|20597.93|20597.93|20651.08|20651.08|20597.93|20597.93|0
1611313200000|2021-01-22 11:00:00|20597.86|20597.86|20597.99|20597.99|20601.19|20601.19|20561.27|20561.27|0
1611316800000|2021-01-22 12:00:00|20598.02|20598.02|20612.4|20612.4|20614.75|20614.75|20580.46|20580.46|0
1611320400000|2021-01-22 13:00:00|20612.72|20612.72|20624.91|20624.91|20638.15|20638.15|20597|20597|0
1611324000000|2021-01-22 14:00:00|20624.93|20624.93|20659.87|20659.87|20670.7|20670.7|20623.15|20623.15|0
1611327600000|2021-01-22 15:00:00|20659.82|20659.82|20615.58|20615.58|20660.08|20660.08|20602.4|20602.4|0
1611331200000|2021-01-22 16:00:00|20615.57|20615.57|20625.7|20625.7|20627.11|20627.11|20611.34|20611.34|0
1611561600000|2021-01-25 08:00:00|20625.43|20625.43|20579.62|20579.62|20631.5|20631.5|20560.76|20560.76|0
1611565200000|2021-01-25 09:00:00|20579.69|20579.69|20564.27|20564.27|20610.22|20610.22|20557.2|20557.2|0
1611568800000|2021-01-25 10:00:00|20564.14|20564.14|20544.53|20544.53|20567.32|20567.32|20539.11|20539.11|0
1611572400000|2021-01-25 11:00:00|20544.43|20544.43|20474.03|20474.03|20550.75|20550.75|20473.84|20473.84|0
1611576000000|2021-01-25 12:00:00|20473.68|20473.68|20367.7|20367.7|20474.13|20474.13|20353.57|20353.57|0
1611579600000|2021-01-25 13:00:00|20367.75|20367.75|20398.47|20398.47|20417.76|20417.76|20348.34|20348.34|0
1611583200000|2021-01-25 14:00:00|20398.34|20398.34|20413.96|20413.96|20420.82|20420.82|20390.31|20390.31|0
1611586800000|2021-01-25 15:00:00|20413.93|20413.93|20396.28|20396.28|20478.92|20478.92|20396.28|20396.28|0
1611590400000|2021-01-25 16:00:00|20396.23|20396.23|20349.38|20349.38|20397.67|20397.67|20312.71|20312.71|0
1611648000000|2021-01-26 08:00:00|20366.79|20366.79|20402.91|20402.91|20403.02|20403.02|20366.44|20366.44|0
1611651600000|2021-01-26 09:00:00|20403.04|20403.04|20433.07|20433.07|20433.12|20433.12|20399.78|20399.78|0
1611655200000|2021-01-26 10:00:00|20433.1|20433.1|20455.96|20455.96|20464.64|20464.64|20423.36|20423.36|0
1611658800000|2021-01-26 11:00:00|20456.07|20456.07|20510.25|20510.25|20514|20514|20452.51|20452.51|0
1611662400000|2021-01-26 12:00:00|20510.38|20510.38|20527.49|20527.49|20534.89|20534.89|20510.38|20510.38|0
1611666000000|2021-01-26 13:00:00|20527.34|20527.34|20520.73|20520.73|20529.27|20529.27|20503.56|20503.56|0
1611669600000|2021-01-26 14:00:00|20521.04|20521.04|20479.05|20479.05|20534.37|20534.37|20470.59|20470.59|0
1611673200000|2021-01-26 15:00:00|20479.11|20479.11|20451.26|20451.26|20491.73|20491.73|20449.61|20449.61|0
1611676800000|2021-01-26 16:00:00|20451.19|20451.19|20449.34|20449.34|20453.54|20453.54|20435.88|20435.88|0
1611734400000|2021-01-27 08:00:00|20471.4|20471.4|20468.59|20468.59|20511.03|20511.03|20456.71|20456.71|0
1611738000000|2021-01-27 09:00:00|20468.49|20468.49|20495.61|20495.61|20538.89|20538.89|20467.67|20467.67|0
1611741600000|2021-01-27 10:00:00|20495.65|20495.65|20410.92|20410.92|20496.42|20496.42|20410.39|20410.39|0
1611745200000|2021-01-27 11:00:00|20410.62|20410.62|20333.74|20333.74|20410.7|20410.7|20303.96|20303.96|0
1611748800000|2021-01-27 12:00:00|20333.84|20333.84|20259.56|20259.56|20344.98|20344.98|20259.42|20259.42|0
1611752400000|2021-01-27 13:00:00|20259.41|20259.41|20261.94|20261.94|20284.8|20284.8|20237.79|20237.79|0
1611756000000|2021-01-27 14:00:00|20261.92|20261.92|20225.21|20225.21|20267.14|20267.14|20158.24|20158.24|0
1611759600000|2021-01-27 15:00:00|20224.91|20224.91|20310|20310|20310.57|20310.57|20217.33|20217.33|0
1611763200000|2021-01-27 16:00:00|20309.9|20309.9|20305.17|20305.17|20324.58|20324.58|20281.72|20281.72|0
1611820800000|2021-01-28 08:00:00|20132.3|20132.3|19930.92|19930.92|20144.98|20144.98|19929.82|19929.82|0
1611824400000|2021-01-28 09:00:00|19930.96|19930.96|19999.94|19999.94|19999.94|19999.94|19878.45|19878.45|0
1611828000000|2021-01-28 10:00:00|20000.28|20000.28|20120.03|20120.03|20124.13|20124.13|19994.11|19994.11|0
1611831600000|2021-01-28 11:00:00|20119.83|20119.83|20115.92|20115.92|20162.18|20162.18|20101.09|20101.09|0
1611835200000|2021-01-28 12:00:00|20115.48|20115.48|20205.74|20205.74|20225.23|20225.23|20112.67|20112.67|0
1611838800000|2021-01-28 13:00:00|20205.83|20205.83|20287.9|20287.9|20288.57|20288.57|20197.98|20197.98|0
1611842400000|2021-01-28 14:00:00|20288.04|20288.04|20284.31|20284.31|20330.44|20330.44|20280.51|20280.51|0
1611846000000|2021-01-28 15:00:00|20284.43|20284.43|20332.16|20332.16|20339.41|20339.41|20280.69|20280.69|0
1611849600000|2021-01-28 16:00:00|20332.37|20332.37|20370.04|20370.04|20386.01|20386.01|20332.37|20332.37|0
1611907200000|2021-01-29 08:00:00|20096.03|20096.03|20224.11|20224.11|20246.38|20246.38|20050.84|20050.84|0
1611910800000|2021-01-29 09:00:00|20224.17|20224.17|20261.28|20261.28|20269.62|20269.62|20209.99|20209.99|0
1611914400000|2021-01-29 10:00:00|20261.21|20261.21|20207.59|20207.59|20261.71|20261.71|20180.51|20180.51|0
1611918000000|2021-01-29 11:00:00|20207.66|20207.66|20256.56|20256.56|20288.26|20288.26|20204.63|20204.63|0
1611921600000|2021-01-29 12:00:00|20256.67|20256.67|20242.95|20242.95|20285.64|20285.64|20240.79|20240.79|0
1611925200000|2021-01-29 13:00:00|20243.08|20243.08|20254.57|20254.57|20296.64|20296.64|20148.8|20148.8|0
1611928800000|2021-01-29 14:00:00|20254.73|20254.73|20211.25|20211.25|20255.13|20255.13|20160.96|20160.96|0
1611932400000|2021-01-29 15:00:00|20211.2|20211.2|20300.32|20300.32|20312.24|20312.24|20206.81|20206.81|0
1611936000000|2021-01-29 16:00:00|20300.24|20300.24|20230.55|20230.55|20300.52|20300.52|20229.23|20229.23|0
1612166400000|2021-02-01 08:00:00|20301.28|20301.28|20369.81|20369.81|20375.02|20375.02|20300.99|20300.99|0
1612170000000|2021-02-01 09:00:00|20369.75|20369.75|20355.18|20355.18|20376.05|20376.05|20348.85|20348.85|0
1612173600000|2021-02-01 10:00:00|20355.1|20355.1|20381.16|20381.16|20413.28|20413.28|20355.1|20355.1|0
1612177200000|2021-02-01 11:00:00|20382.15|20382.15|20424.4|20424.4|20465.6|20465.6|20382.15|20382.15|0
1612180800000|2021-02-01 12:00:00|20424.04|20424.04|20449.68|20449.68|20452.56|20452.56|20410.34|20410.34|0
1612184400000|2021-02-01 13:00:00|20449.56|20449.56|20410.53|20410.53|20451.71|20451.71|20399.94|20399.94|0
1612188000000|2021-02-01 14:00:00|20410.49|20410.49|20334.29|20334.29|20425.41|20425.41|20322.46|20322.46|0
1612191600000|2021-02-01 15:00:00|20333.81|20333.81|20310.82|20310.82|20383.9|20383.9|20307.22|20307.22|0
1612195200000|2021-02-01 16:00:00|20310.91|20310.91|20373.48|20373.48|20390.58|20390.58|20301.73|20301.73|0
1612252800000|2021-02-02 08:00:00|20484.72|20484.72|20489.41|20489.41|20497.26|20497.26|20462.64|20462.64|0
1612256400000|2021-02-02 09:00:00|20489.44|20489.44|20583.44|20583.44|20590.38|20590.38|20489.44|20489.44|0
1612260000000|2021-02-02 10:00:00|20583.34|20583.34|20583.35|20583.35|20592.89|20592.89|20574.07|20574.07|0
1612263600000|2021-02-02 11:00:00|20583.46|20583.46|20589.17|20589.17|20611.25|20611.25|20579.79|20579.79|0
1612267200000|2021-02-02 12:00:00|20589.13|20589.13|20599.9|20599.9|20605.97|20605.97|20574.66|20574.66|0
1612270800000|2021-02-02 13:00:00|20600.19|20600.19|20582.49|20582.49|20602.67|20602.67|20580.8|20580.8|0
1612274400000|2021-02-02 14:00:00|20582.41|20582.41|20590.83|20590.83|20591.07|20591.07|20568.68|20568.68|0
1612278000000|2021-02-02 15:00:00|20590.73|20590.73|20590.48|20590.48|20600.21|20600.21|20565.05|20565.05|0
1612281600000|2021-02-02 16:00:00|20590.53|20590.53|20627.7|20627.7|20647.91|20647.91|20589.48|20589.48|0
1612339200000|2021-02-03 08:00:00|20796.43|20796.43|20777.38|20777.38|20828.56|20828.56|20763.45|20763.45|0
1612342800000|2021-02-03 09:00:00|20777.35|20777.35|20748.97|20748.97|20787.16|20787.16|20736.19|20736.19|0
1612346400000|2021-02-03 10:00:00|20748.85|20748.85|20733.68|20733.68|20753.4|20753.4|20733.13|20733.13|0
1612350000000|2021-02-03 11:00:00|20733.6|20733.6|20751.82|20751.82|20774.99|20774.99|20733.6|20733.6|0
1612353600000|2021-02-03 12:00:00|20748.29|20748.29|20787.44|20787.44|20795.91|20795.91|20730.1|20730.1|0
1612357200000|2021-02-03 13:00:00|20787.41|20787.41|20790.42|20790.42|20794|20794|20779.6|20779.6|0
1612360800000|2021-02-03 14:00:00|20790.48|20790.48|20780.87|20780.87|20794.77|20794.77|20759.03|20759.03|0
1612364400000|2021-02-03 15:00:00|20780.98|20780.98|20773.67|20773.67|20785.37|20785.37|20746.08|20746.08|0
1612368000000|2021-02-03 16:00:00|20773.71|20773.71|20765.02|20765.02|20776.82|20776.82|20759.36|20759.36|0
1612425600000|2021-02-04 08:00:00|20848.78|20848.78|20871.28|20871.28|20893.8|20893.8|20840.7|20840.7|0
1612429200000|2021-02-04 09:00:00|20871.4|20871.4|20796.36|20796.36|20879.65|20879.65|20796.11|20796.11|0
1612432800000|2021-02-04 10:00:00|20796.41|20796.41|20793.99|20793.99|20799.53|20799.53|20771.19|20771.19|0
1612436400000|2021-02-04 11:00:00|20794.09|20794.09|20749.34|20749.34|20796.79|20796.79|20748.76|20748.76|0
1612440000000|2021-02-04 12:00:00|20749.51|20749.51|20747.1|20747.1|20752.91|20752.91|20725.06|20725.06|0
1612443600000|2021-02-04 13:00:00|20747.3|20747.3|20750.23|20750.23|20761.8|20761.8|20740.77|20740.77|0
1612447200000|2021-02-04 14:00:00|20750.15|20750.15|20813.24|20813.24|20813.89|20813.89|20750.09|20750.09|0
1612450800000|2021-02-04 15:00:00|20813.41|20813.41|20802.54|20802.54|20839.79|20839.79|20799.44|20799.44|0
1612454400000|2021-02-04 16:00:00|20802.61|20802.61|20816.77|20816.77|20816.96|20816.96|20801.15|20801.15|0
1612512000000|2021-02-05 08:00:00|20862.38|20862.38|20936.69|20936.69|20947.82|20947.82|20862.38|20862.38|0
1612515600000|2021-02-05 09:00:00|20936.44|20936.44|20916.04|20916.04|20956.98|20956.98|20912.24|20912.24|0
1612519200000|2021-02-05 10:00:00|20915.97|20915.97|20949.37|20949.37|20975.48|20975.48|20908.25|20908.25|0
1612522800000|2021-02-05 11:00:00|20949.58|20949.58|20937.71|20937.71|20951.47|20951.47|20926.25|20926.25|0
1612526400000|2021-02-05 12:00:00|20937.55|20937.55|20932.4|20932.4|20945.77|20945.77|20926.39|20926.39|0
1612530000000|2021-02-05 13:00:00|20932.19|20932.19|20941.17|20941.17|20948.5|20948.5|20921.56|20921.56|0
1612533600000|2021-02-05 14:00:00|20941.11|20941.11|20986.93|20986.93|21017.67|21017.67|20940.69|20940.69|0
1612537200000|2021-02-05 15:00:00|20987.03|20987.03|21097.76|21097.76|21101.33|21101.33|20970.32|20970.32|0
1612540800000|2021-02-05 16:00:00|21097.78|21097.78|21082.15|21082.15|21106.2|21106.2|21069.05|21069.05|0
1612771200000|2021-02-08 08:00:00|21040.47|21040.47|20994.87|20994.87|21067.4|21067.4|20986.98|20986.98|0
1612774800000|2021-02-08 09:00:00|20994.74|20994.74|21020.14|21020.14|21023.15|21023.15|20974.22|20974.22|0
1612778400000|2021-02-08 10:00:00|21020.16|21020.16|21051.23|21051.23|21051.72|21051.72|21014.13|21014.13|0
1612782000000|2021-02-08 11:00:00|21051.19|21051.19|21070.4|21070.4|21081.25|21081.25|21049.48|21049.48|0
1612785600000|2021-02-08 12:00:00|21070.61|21070.61|21100.91|21100.91|21110.58|21110.58|21061.1|21061.1|0
1612789200000|2021-02-08 13:00:00|21101.03|21101.03|21114.72|21114.72|21121.03|21121.03|21099.4|21099.4|0
1612792800000|2021-02-08 14:00:00|21115.08|21115.08|21105.48|21105.48|21131.07|21131.07|21103.14|21103.14|0
1612796400000|2021-02-08 15:00:00|21105.42|21105.42|21074.91|21074.91|21109.15|21109.15|21054.21|21054.21|0
1612800000000|2021-02-08 16:00:00|21074.87|21074.87|21087.06|21087.06|21092.08|21092.08|21063.8|21063.8|0
1612857600000|2021-02-09 08:00:00|21077.1|21077.1|21117.29|21117.29|21126.95|21126.95|21077.1|21077.1|0
1612861200000|2021-02-09 09:00:00|21117.32|21117.32|21132.35|21132.35|21132.47|21132.47|21064.65|21064.65|0
1612864800000|2021-02-09 10:00:00|21132.31|21132.31|21174.23|21174.23|21174.52|21174.52|21131.94|21131.94|0
1612868400000|2021-02-09 11:00:00|21174.16|21174.16|21205.47|21205.47|21208.12|21208.12|21160.78|21160.78|0
1612872000000|2021-02-09 12:00:00|21205.26|21205.26|21187.99|21187.99|21205.3|21205.3|21180.9|21180.9|0
1612875600000|2021-02-09 13:00:00|21188|21188|21176.95|21176.95|21188.51|21188.51|21155.8|21155.8|0
1612879200000|2021-02-09 14:00:00|21176.72|21176.72|21127.3|21127.3|21185.26|21185.26|21121.77|21121.77|0
1612882800000|2021-02-09 15:00:00|21127.27|21127.27|21115.14|21115.14|21132.57|21132.57|21111.72|21111.72|0
1612886400000|2021-02-09 16:00:00|21115.25|21115.25|21103.09|21103.09|21122.36|21122.36|21094.61|21094.61|0
1612944000000|2021-02-10 08:00:00|21126.15|21126.15|21095.16|21095.16|21143.01|21143.01|21071.29|21071.29|0
1612947600000|2021-02-10 09:00:00|21095.03|21095.03|21096.94|21096.94|21100.6|21100.6|21078.73|21078.73|0
1612951200000|2021-02-10 10:00:00|21096.76|21096.76|21080.01|21080.01|21096.83|21096.83|21073.88|21073.88|0
1612954800000|2021-02-10 11:00:00|21079.9|21079.9|21045.07|21045.07|21096.21|21096.21|21042.89|21042.89|0
1612958400000|2021-02-10 12:00:00|21045.12|21045.12|21060.29|21060.29|21069.11|21069.11|21035.94|21035.94|0
1612962000000|2021-02-10 13:00:00|21060.25|21060.25|21083.45|21083.45|21083.45|21083.45|21049.46|21049.46|0
1612965600000|2021-02-10 14:00:00|21083.33|21083.33|21068.78|21068.78|21089.35|21089.35|21058.44|21058.44|0
1612969200000|2021-02-10 15:00:00|21068.82|21068.82|21025.81|21025.81|21084.55|21084.55|20936.43|20936.43|0
1612972800000|2021-02-10 16:00:00|21025.73|21025.73|21018.09|21018.09|21037.28|21037.28|21007.44|21007.44|0
1613030400000|2021-02-11 08:00:00|20941.88|20941.88|21005.45|21005.45|21010.98|21010.98|20941.53|20941.53|0
1613034000000|2021-02-11 09:00:00|21005.56|21005.56|20978.94|20978.94|21011.39|21011.39|20968.54|20968.54|0
1613037600000|2021-02-11 10:00:00|20978.8|20978.8|20975.35|20975.35|20989.11|20989.11|20954.43|20954.43|0
1613041200000|2021-02-11 11:00:00|20975.16|20975.16|21000.65|21000.65|21001.98|21001.98|20963.43|20963.43|0
1613044800000|2021-02-11 12:00:00|21000.71|21000.71|21011.72|21011.72|21018.82|21018.82|20997.95|20997.95|0
1613048400000|2021-02-11 13:00:00|21011.66|21011.66|20977.07|20977.07|21013.67|21013.67|20972.73|20972.73|0
1613052000000|2021-02-11 14:00:00|20977.24|20977.24|20925.31|20925.31|20984.73|20984.73|20923.55|20923.55|0
1613055600000|2021-02-11 15:00:00|20923.99|20923.99|20990.09|20990.09|20990.88|20990.88|20921.29|20921.29|0
1613059200000|2021-02-11 16:00:00|20990.17|20990.17|21010.84|21010.84|21013.25|21013.25|20988.35|20988.35|0
1613116800000|2021-02-12 08:00:00|20996.76|20996.76|20864.87|20864.87|21007.53|21007.53|20845.76|20845.76|0
1613120400000|2021-02-12 09:00:00|20864.7|20864.7|20935.41|20935.41|20935.63|20935.63|20864.7|20864.7|0
1613124000000|2021-02-12 10:00:00|20934.82|20934.82|20967.38|20967.38|20968.55|20968.55|20934.42|20934.42|0
1613127600000|2021-02-12 11:00:00|20967.41|20967.41|20981.37|20981.37|20986.45|20986.45|20960.36|20960.36|0
1613131200000|2021-02-12 12:00:00|20981.4|20981.4|20965.42|20965.42|20982.64|20982.64|20958.51|20958.51|0
1613134800000|2021-02-12 13:00:00|20965.38|20965.38|20986.15|20986.15|20994.06|20994.06|20965.05|20965.05|0
1613138400000|2021-02-12 14:00:00|20986.21|20986.21|21001.62|21001.62|21014.19|21014.19|20983.64|20983.64|0
1613142000000|2021-02-12 15:00:00|21001.66|21001.66|21004.9|21004.9|21032.76|21032.76|21001.66|21001.66|0
1613145600000|2021-02-12 16:00:00|21004.88|21004.88|21021.95|21021.95|21025.09|21025.09|21003.6|21003.6|0
1613376000000|2021-02-15 08:00:00|21185.99|21185.99|21255.91|21255.91|21255.91|21255.91|21183.92|21183.92|0
1613379600000|2021-02-15 09:00:00|21255.94|21255.94|21316.71|21316.71|21317.09|21317.09|21255.94|21255.94|0
1613383200000|2021-02-15 10:00:00|21316.87|21316.87|21309.75|21309.75|21323.45|21323.45|21300.81|21300.81|0
1613386800000|2021-02-15 11:00:00|21309.77|21309.77|21342.63|21342.63|21342.85|21342.85|21306.06|21306.06|0
1613390400000|2021-02-15 12:00:00|21342.7|21342.7|21345.04|21345.04|21349.44|21349.44|21334.21|21334.21|0
1613394000000|2021-02-15 13:00:00|21344.96|21344.96|21365.42|21365.42|21374.49|21374.49|21344.46|21344.46|0
1613397600000|2021-02-15 14:00:00|21365.52|21365.52|21401.36|21401.36|21406.72|21406.72|21363.17|21363.17|0
1613401200000|2021-02-15 15:00:00|21400.51|21400.51|21428.33|21428.33|21429.36|21429.36|21393.37|21393.37|0
1613404800000|2021-02-15 16:00:00|21428.39|21428.39|21405.02|21405.02|21432.14|21432.14|21390.62|21390.62|0
1613462400000|2021-02-16 08:00:00|21517.18|21517.18|21465.02|21465.02|21517.72|21517.72|21461.5|21461.5|0
1613466000000|2021-02-16 09:00:00|21464.85|21464.85|21472.55|21472.55|21478.98|21478.98|21460.54|21460.54|0
1613469600000|2021-02-16 10:00:00|21472.83|21472.83|21435.09|21435.09|21492.55|21492.55|21434.95|21434.95|0
1613473200000|2021-02-16 11:00:00|21434.89|21434.89|21381.45|21381.45|21440.98|21440.98|21367.6|21367.6|0
1613476800000|2021-02-16 12:00:00|21381.48|21381.48|21391.98|21391.98|21400.95|21400.95|21369.66|21369.66|0
1613480400000|2021-02-16 13:00:00|21391.89|21391.89|21433.49|21433.49|21435.51|21435.51|21383.98|21383.98|0
1613484000000|2021-02-16 14:00:00|21433.53|21433.53|21429.98|21429.98|21433.64|21433.64|21395.49|21395.49|0
1613487600000|2021-02-16 15:00:00|21429.93|21429.93|21400.47|21400.47|21442.06|21442.06|21395.1|21395.1|0
1613491200000|2021-02-16 16:00:00|21400.5|21400.5|21394.94|21394.94|21401.19|21401.19|21376.34|21376.34|0
1613548800000|2021-02-17 08:00:00|21360.57|21360.57|21306.89|21306.89|21370.86|21370.86|21281.51|21281.51|0
1613552400000|2021-02-17 09:00:00|21306.68|21306.68|21292.47|21292.47|21309.83|21309.83|21276.73|21276.73|0
1613556000000|2021-02-17 10:00:00|21292.56|21292.56|21259.06|21259.06|21300.2|21300.2|21257.81|21257.81|0
1613559600000|2021-02-17 11:00:00|21258.95|21258.95|21264.86|21264.86|21265.01|21265.01|21249.96|21249.96|0
1613563200000|2021-02-17 12:00:00|21264.94|21264.94|21262.27|21262.27|21266.15|21266.15|21258.5|21258.5|0
1613566800000|2021-02-17 13:00:00|21252.74|21252.74|21230.3|21230.3|21259.97|21259.97|21228.7|21228.7|0
1613570400000|2021-02-17 14:00:00|21230.04|21230.04|21191.14|21191.14|21231.28|21231.28|21154.18|21154.18|0
1613574000000|2021-02-17 15:00:00|21190.8|21190.8|21192.36|21192.36|21213.25|21213.25|21157.68|21157.68|0
1613577600000|2021-02-17 16:00:00|21192.4|21192.4|21155.33|21155.33|21192.54|21192.54|21154.96|21154.96|0
1613635200000|2021-02-18 08:00:00|21220.54|21220.54|21244.47|21244.47|21244.95|21244.95|21186.41|21186.41|0
1613638800000|2021-02-18 09:00:00|21245.22|21245.22|21161.23|21161.23|21245.84|21245.84|21154.76|21154.76|0
1613642400000|2021-02-18 10:00:00|21161.16|21161.16|21091.3|21091.3|21166.31|21166.31|21089.16|21089.16|0
1613646000000|2021-02-18 11:00:00|21091.37|21091.37|21100.29|21100.29|21105.8|21105.8|21068.86|21068.86|0
1613649600000|2021-02-18 12:00:00|21100.37|21100.37|21093|21093|21123.46|21123.46|21092.5|21092.5|0
1613653200000|2021-02-18 13:00:00|21093.03|21093.03|21018.07|21018.07|21093.54|21093.54|21009.68|21009.68|0
1613656800000|2021-02-18 14:00:00|21018.04|21018.04|21001.91|21001.91|21019.52|21019.52|20985.42|20985.42|0
1613660400000|2021-02-18 15:00:00|21002|21002|20940.39|20940.39|21002|21002|20925.77|20925.77|0
1613664000000|2021-02-18 16:00:00|20940.44|20940.44|20961|20961|20969.15|20969.15|20936.46|20936.46|0
1613721600000|2021-02-19 08:00:00|20930.74|20930.74|20985.17|20985.17|21002.94|21002.94|20921.5|20921.5|0
1613725200000|2021-02-19 09:00:00|20985.31|20985.31|21017.58|21017.58|21052.55|21052.55|20979.29|20979.29|0
1613728800000|2021-02-19 10:00:00|21017.48|21017.48|21017.38|21017.38|21021.73|21021.73|20997.82|20997.82|0
1613732400000|2021-02-19 11:00:00|21017.46|21017.46|21005.07|21005.07|21017.91|21017.91|20992.86|20992.86|0
1613736000000|2021-02-19 12:00:00|21005.01|21005.01|21021.78|21021.78|21030.09|21030.09|21000.93|21000.93|0
1613739600000|2021-02-19 13:00:00|21021.75|21021.75|21037.23|21037.23|21041.14|21041.14|21020.95|21020.95|0
1613743200000|2021-02-19 14:00:00|21037.13|21037.13|21054.01|21054.01|21055.41|21055.41|21029.17|21029.17|0
1613746800000|2021-02-19 15:00:00|21053.96|21053.96|21060.69|21060.69|21062.03|21062.03|21036.95|21036.95|0
1613750400000|2021-02-19 16:00:00|21060.7|21060.7|21067.15|21067.15|21069.13|21069.13|21057.41|21057.41|0
1613980800000|2021-02-22 08:00:00|20893.01|20893.01|20836.35|20836.35|20894.34|20894.34|20785.14|20785.14|0
1613984400000|2021-02-22 09:00:00|20836.45|20836.45|20851.56|20851.56|20899.78|20899.78|20818.74|20818.74|0
1613988000000|2021-02-22 10:00:00|20851.67|20851.67|20875.31|20875.31|20880.24|20880.24|20850.79|20850.79|0
1613991600000|2021-02-22 11:00:00|20875.37|20875.37|20916.11|20916.11|20916.88|20916.88|20875.26|20875.26|0
1613995200000|2021-02-22 12:00:00|20916.07|20916.07|20895.52|20895.52|20922.53|20922.53|20888.44|20888.44|0
1613998800000|2021-02-22 13:00:00|20895.71|20895.71|20920.8|20920.8|20949.78|20949.78|20895.71|20895.71|0
1614002400000|2021-02-22 14:00:00|20920.74|20920.74|20875.74|20875.74|20921.87|20921.87|20858.42|20858.42|0
1614006000000|2021-02-22 15:00:00|20875.22|20875.22|20948.83|20948.83|20953.38|20953.38|20875.22|20875.22|0
1614009600000|2021-02-22 16:00:00|20948.39|20948.39|20984.12|20984.12|20988.07|20988.07|20943.8|20943.8|0
1614067200000|2021-02-23 08:00:00|21261.76|21261.76|21236.61|21236.61|21271.03|21271.03|21159.93|21159.93|0
1614070800000|2021-02-23 09:00:00|21236.62|21236.62|21157.62|21157.62|21238.4|21238.4|21155.93|21155.93|0
1614074400000|2021-02-23 10:00:00|21157.48|21157.48|21010.05|21010.05|21158.92|21158.92|20986.62|20986.62|0
1614078000000|2021-02-23 11:00:00|21009.92|21009.92|21063.67|21063.67|21080.64|21080.64|20993.9|20993.9|0
1614081600000|2021-02-23 12:00:00|21063.62|21063.62|21068.33|21068.33|21084.22|21084.22|21044.65|21044.65|0
1614085200000|2021-02-23 13:00:00|21068.4|21068.4|21053.31|21053.31|21076|21076|21045.41|21045.41|0
1614088800000|2021-02-23 14:00:00|21053.29|21053.29|20958.86|20958.86|21079.43|21079.43|20871.94|20871.94|0
1614092400000|2021-02-23 15:00:00|20959.52|20959.52|21038.21|21038.21|21050.63|21050.63|20949.82|20949.82|0
1614096000000|2021-02-23 16:00:00|21038.13|21038.13|21061.11|21061.11|21066.75|21066.75|21038.13|21038.13|0
1614153600000|2021-02-24 08:00:00|21071.2|21071.2|21126.97|21126.97|21129.93|21129.93|21064.87|21064.87|0
1614157200000|2021-02-24 09:00:00|21127.14|21127.14|21244.71|21244.71|21256.58|21256.58|21127.14|21127.14|0
1614160800000|2021-02-24 10:00:00|21244.77|21244.77|21258.66|21258.66|21324.81|21324.81|21237.89|21237.89|0
1614164400000|2021-02-24 11:00:00|21258.52|21258.52|21328.14|21328.14|21329.41|21329.41|21249.95|21249.95|0
1614168000000|2021-02-24 12:00:00|21328.07|21328.07|21302|21302|21329.61|21329.61|21275.84|21275.84|0
1614171600000|2021-02-24 13:00:00|21302.12|21302.12|21211.75|21211.75|21329.75|21329.75|21210.88|21210.88|0
1614175200000|2021-02-24 14:00:00|21211.86|21211.86|21184.04|21184.04|21258.07|21258.07|21183.64|21183.64|0
1614178800000|2021-02-24 15:00:00|21183.89|21183.89|21246.78|21246.78|21250.06|21250.06|21172.96|21172.96|0
1614182400000|2021-02-24 16:00:00|21246.79|21246.79|21315.69|21315.69|21323.38|21323.38|21246.79|21246.79|0
1614240000000|2021-02-25 08:00:00|21336.29|21336.29|21291.6|21291.6|21346.2|21346.2|21282.69|21282.69|0
1614243600000|2021-02-25 09:00:00|21291.47|21291.47|21318.85|21318.85|21354.92|21354.92|21290.51|21290.51|0
1614247200000|2021-02-25 10:00:00|21319.12|21319.12|21320.13|21320.13|21340.13|21340.13|21302.84|21302.84|0
1614250800000|2021-02-25 11:00:00|21319.96|21319.96|21277.03|21277.03|21325.64|21325.64|21265.99|21265.99|0
1614254400000|2021-02-25 12:00:00|21277.27|21277.27|21255.07|21255.07|21291.27|21291.27|21249.43|21249.43|0
1614258000000|2021-02-25 13:00:00|21254.96|21254.96|21255.71|21255.71|21283.89|21283.89|21251.03|21251.03|0
1614261600000|2021-02-25 14:00:00|21255.58|21255.58|21255.13|21255.13|21265.24|21265.24|21234.86|21234.86|0
1614265200000|2021-02-25 15:00:00|21254.99|21254.99|21182.27|21182.27|21255.14|21255.14|21143.74|21143.74|0
1614268800000|2021-02-25 16:00:00|21182.38|21182.38|21193.69|21193.69|21202.51|21202.51|21179.38|21179.38|0
1614326400000|2021-02-26 08:00:00|20983.15|20983.15|21082.96|21082.96|21098.94|21098.94|20976.48|20976.48|0
1614330000000|2021-02-26 09:00:00|21083.03|21083.03|21121.06|21121.06|21121.06|21121.06|21069.04|21069.04|0
1614333600000|2021-02-26 10:00:00|21121.1|21121.1|21061.74|21061.74|21122.24|21122.24|21061.7|21061.7|0
1614337200000|2021-02-26 11:00:00|21061.61|21061.61|20932.68|20932.68|21065.92|21065.92|20930.46|20930.46|0
1614340800000|2021-02-26 12:00:00|20932.6|20932.6|20914.5|20914.5|20956.15|20956.15|20909.03|20909.03|0
1614344400000|2021-02-26 13:00:00|20914.41|20914.41|21037.23|21037.23|21037.23|21037.23|20908.23|20908.23|0
1614348000000|2021-02-26 14:00:00|21037.4|21037.4|21024.93|21024.93|21062.08|21062.08|21013.01|21013.01|0
1614351600000|2021-02-26 15:00:00|21025.04|21025.04|20974.93|20974.93|21025.15|21025.15|20938.69|20938.69|0
1614355200000|2021-02-26 16:00:00|20974.82|20974.82|20926.39|20926.39|21009.16|21009.16|20926.36|20926.36|0
1614585600000|2021-03-01 08:00:00|21236.91|21236.91|21280.32|21280.32|21286.11|21286.11|21221.23|21221.23|0
1614589200000|2021-03-01 09:00:00|21280.43|21280.43|21307.29|21307.29|21310.28|21310.28|21280.43|21280.43|0
1614592800000|2021-03-01 10:00:00|21307.14|21307.14|21276.83|21276.83|21326.81|21326.81|21273.9|21273.9|0
1614596400000|2021-03-01 11:00:00|21276.9|21276.9|21235.33|21235.33|21279.38|21279.38|21230.88|21230.88|0
1614600000000|2021-03-01 12:00:00|21235.69|21235.69|21243.8|21243.8|21259.62|21259.62|21234.83|21234.83|0
1614603600000|2021-03-01 13:00:00|21243.94|21243.94|21217.71|21217.71|21248.82|21248.82|21217.71|21217.71|0
1614607200000|2021-03-01 14:00:00|21217.6|21217.6|21196.89|21196.89|21221.74|21221.74|21184.4|21184.4|0
1614610800000|2021-03-01 15:00:00|21197.07|21197.07|21226.3|21226.3|21235.33|21235.33|21197.07|21197.07|0
1614614400000|2021-03-01 16:00:00|21226.43|21226.43|21219.29|21219.29|21237.16|21237.16|21210.95|21210.95|0
1614672000000|2021-03-02 08:00:00|21269.23|21269.23|21276.71|21276.71|21331.02|21331.02|21259.35|21259.35|0
1614675600000|2021-03-02 09:00:00|21277.03|21277.03|21266.11|21266.11|21283.75|21283.75|21228.91|21228.91|0
1614679200000|2021-03-02 10:00:00|21266.09|21266.09|21251.83|21251.83|21284.79|21284.79|21251.5|21251.5|0
1614682800000|2021-03-02 11:00:00|21251.7|21251.7|21227.6|21227.6|21255.56|21255.56|21227.42|21227.42|0
1614686400000|2021-03-02 12:00:00|21227.56|21227.56|21271.74|21271.74|21271.74|21271.74|21226.56|21226.56|0
1614690000000|2021-03-02 13:00:00|21271.72|21271.72|21242.39|21242.39|21271.72|21271.72|21229.1|21229.1|0
1614693600000|2021-03-02 14:00:00|21242.37|21242.37|21223.4|21223.4|21251.01|21251.01|21189.8|21189.8|0
1614697200000|2021-03-02 15:00:00|21223.6|21223.6|21219.71|21219.71|21259.06|21259.06|21219.44|21219.44|0
1614700800000|2021-03-02 16:00:00|21219.75|21219.75|21202.6|21202.6|21219.75|21219.75|21195.22|21195.22|0
1614758400000|2021-03-03 08:00:00|21327.54|21327.54|21439.06|21439.06|21443.82|21443.82|21327.09|21327.09|0
1614762000000|2021-03-03 09:00:00|21439.14|21439.14|21451.55|21451.55|21461.32|21461.32|21421.57|21421.57|0
1614765600000|2021-03-03 10:00:00|21451.59|21451.59|21450.53|21450.53|21483.07|21483.07|21445.08|21445.08|0
1614769200000|2021-03-03 11:00:00|21450.65|21450.65|21402.95|21402.95|21452.2|21452.2|21399.76|21399.76|0
1614772800000|2021-03-03 12:00:00|21403.31|21403.31|21450.72|21450.72|21452.98|21452.98|21399.2|21399.2|0
1614776400000|2021-03-03 13:00:00|21450.78|21450.78|21390.94|21390.94|21451.27|21451.27|21358.36|21358.36|0
1614780000000|2021-03-03 14:00:00|21391.02|21391.02|21395.82|21395.82|21462.01|21462.01|21385.69|21385.69|0
1614783600000|2021-03-03 15:00:00|21395.68|21395.68|21387.73|21387.73|21399.45|21399.45|21345.33|21345.33|0
1614787200000|2021-03-03 16:00:00|21387.83|21387.83|21425.06|21425.06|21426.99|21426.99|21387.12|21387.12|0
1614844800000|2021-03-04 08:00:00|21303.4|21303.4|21322.73|21322.73|21330.11|21330.11|21271.69|21271.69|0
1614848400000|2021-03-04 09:00:00|21323.67|21323.67|21353.17|21353.17|21372.75|21372.75|21322.69|21322.69|0
1614852000000|2021-03-04 10:00:00|21353.22|21353.22|21276.97|21276.97|21354.3|21354.3|21253.81|21253.81|0
1614855600000|2021-03-04 11:00:00|21277.04|21277.04|21312.86|21312.86|21317.76|21317.76|21262.52|21262.52|0
1614859200000|2021-03-04 12:00:00|21312.92|21312.92|21344.41|21344.41|21344.53|21344.53|21309.06|21309.06|0
1614862800000|2021-03-04 13:00:00|21344.44|21344.44|21425.55|21425.55|21449.48|21449.48|21344.38|21344.38|0
1614866400000|2021-03-04 14:00:00|21425.24|21425.24|21288.56|21288.56|21430.05|21430.05|21286.93|21286.93|0
1614870000000|2021-03-04 15:00:00|21288.61|21288.61|21291.42|21291.42|21295.87|21295.87|21209.58|21209.58|0
1614873600000|2021-03-04 16:00:00|21291.49|21291.49|21314.25|21314.25|21320|21320|21291.49|21291.49|0
1614931200000|2021-03-05 08:00:00|21151.49|21151.49|21107.78|21107.78|21151.49|21151.49|21059.77|21059.77|0
1614934800000|2021-03-05 09:00:00|21107.88|21107.88|21169.8|21169.8|21169.8|21169.8|21105.71|21105.71|0
1614938400000|2021-03-05 10:00:00|21169.89|21169.89|21214.61|21214.61|21219.75|21219.75|21167.95|21167.95|0
1614942000000|2021-03-05 11:00:00|21214.7|21214.7|21295.06|21295.06|21299.04|21299.04|21213.39|21213.39|0
1614945600000|2021-03-05 12:00:00|21294.9|21294.9|21266.89|21266.89|21301.01|21301.01|21265.18|21265.18|0
1614949200000|2021-03-05 13:00:00|21266.95|21266.95|21259|21259|21275.28|21275.28|21184.79|21184.79|0
1614952800000|2021-03-05 14:00:00|21259.09|21259.09|21191.65|21191.65|21285.05|21285.05|21180.06|21180.06|0
1614956400000|2021-03-05 15:00:00|21191.85|21191.85|21079.41|21079.41|21207.1|21207.1|21079.41|21079.41|0
1614960000000|2021-03-05 16:00:00|21079.39|21079.39|20947.06|20947.06|21079.5|21079.5|20945|20945|0
1615190400000|2021-03-08 08:00:00|21053.55|21053.55|21129.44|21129.44|21131.39|21131.39|21053.55|21053.55|0
1615194000000|2021-03-08 09:00:00|21129.72|21129.72|21005.08|21005.08|21130.82|21130.82|21005.08|21005.08|0
1615197600000|2021-03-08 10:00:00|21005.02|21005.02|21004.01|21004.01|21018.06|21018.06|20987.5|20987.5|0
1615201200000|2021-03-08 11:00:00|21003.86|21003.86|21043.43|21043.43|21043.53|21043.53|20980.83|20980.83|0
1615204800000|2021-03-08 12:00:00|21043.45|21043.45|20980.15|20980.15|21053.53|21053.53|20974.21|20974.21|0
1615208400000|2021-03-08 13:00:00|20980.09|20980.09|21019.31|21019.31|21023.79|21023.79|20962.55|20962.55|0
1615212000000|2021-03-08 14:00:00|21019.05|21019.05|21089.79|21089.79|21125.43|21125.43|21016.4|21016.4|0
1615215600000|2021-03-08 15:00:00|21089.7|21089.7|21170.67|21170.67|21185.79|21185.79|21078.96|21078.96|0
1615219200000|2021-03-08 16:00:00|21170.61|21170.61|21204.69|21204.69|21211.37|21211.37|21166.24|21166.24|0
1615276800000|2021-03-09 08:00:00|21150.05|21150.05|21240.74|21240.74|21243.22|21243.22|21140.93|21140.93|0
1615280400000|2021-03-09 09:00:00|21240.77|21240.77|21313.72|21313.72|21318.6|21318.6|21239.68|21239.68|0
1615284000000|2021-03-09 10:00:00|21313.53|21313.53|21354.97|21354.97|21386.33|21386.33|21313.34|21313.34|0
1615287600000|2021-03-09 11:00:00|21354.88|21354.88|21411.86|21411.86|21428.34|21428.34|21354.61|21354.61|0
1615291200000|2021-03-09 12:00:00|21411.8|21411.8|21352.94|21352.94|21427.4|21427.4|21349.81|21349.81|0
1615294800000|2021-03-09 13:00:00|21352.85|21352.85|21337.33|21337.33|21353.17|21353.17|21301.49|21301.49|0
1615298400000|2021-03-09 14:00:00|21337.4|21337.4|21358.09|21358.09|21370.6|21370.6|21337.31|21337.31|0
1615302000000|2021-03-09 15:00:00|21358.24|21358.24|21403.53|21403.53|21405.16|21405.16|21350.75|21350.75|0
1615305600000|2021-03-09 16:00:00|21403.43|21403.43|21404.68|21404.68|21413.5|21413.5|21394.61|21394.61|0
1615363200000|2021-03-10 08:00:00|21266.11|21266.11|21365.6|21365.6|21366.85|21366.85|21266.11|21266.11|0
1615366800000|2021-03-10 09:00:00|21365.64|21365.64|21323.53|21323.53|21406.05|21406.05|21323.44|21323.44|0
1615370400000|2021-03-10 10:00:00|21323.32|21323.32|21329.11|21329.11|21333.24|21333.24|21311.69|21311.69|0
1615374000000|2021-03-10 11:00:00|21329.08|21329.08|21328.67|21328.67|21357.94|21357.94|21307.71|21307.71|0
1615377600000|2021-03-10 12:00:00|21328.71|21328.71|21327.93|21327.93|21343.49|21343.49|21324.56|21324.56|0
1615381200000|2021-03-10 13:00:00|21328|21328|21299.23|21299.23|21329.29|21329.29|21290.99|21290.99|0
1615384800000|2021-03-10 14:00:00|21299.17|21299.17|21370.51|21370.51|21385.46|21385.46|21297.28|21297.28|0
1615388400000|2021-03-10 15:00:00|21370.55|21370.55|21381.83|21381.83|21397.71|21397.71|21343.75|21343.75|0
1615392000000|2021-03-10 16:00:00|21381.68|21381.68|21407.24|21407.24|21415.48|21415.48|21381.68|21381.68|0
1615449600000|2021-03-11 08:00:00|21526.88|21526.88|21529.31|21529.31|21541.79|21541.79|21512.04|21512.04|0
1615453200000|2021-03-11 09:00:00|21529.37|21529.37|21537.66|21537.66|21552.17|21552.17|21520.88|21520.88|0
1615456800000|2021-03-11 10:00:00|21537.68|21537.68|21476.42|21476.42|21541.36|21541.36|21462.89|21462.89|0
1615460400000|2021-03-11 11:00:00|21476.51|21476.51|21475.25|21475.25|21493.03|21493.03|21472.81|21472.81|0
1615464000000|2021-03-11 12:00:00|21475.01|21475.01|21506.99|21506.99|21510.39|21510.39|21470.12|21470.12|0
1615467600000|2021-03-11 13:00:00|21507.06|21507.06|21472.25|21472.25|21512.39|21512.39|21463.09|21463.09|0
1615471200000|2021-03-11 14:00:00|21472.3|21472.3|21467.74|21467.74|21476.22|21476.22|21443.03|21443.03|0
1615474800000|2021-03-11 15:00:00|21467.93|21467.93|21489.89|21489.89|21492.41|21492.41|21453.92|21453.92|0
1615478400000|2021-03-11 16:00:00|21489.97|21489.97|21515.02|21515.02|21515.81|21515.81|21484.99|21484.99|0
1615536000000|2021-03-12 08:00:00|21456.45|21456.45|21450.37|21450.37|21497.01|21497.01|21450.37|21450.37|0
1615539600000|2021-03-12 09:00:00|21450.34|21450.34|21433.37|21433.37|21463.38|21463.38|21427.15|21427.15|0
1615543200000|2021-03-12 10:00:00|21433.49|21433.49|21420.32|21420.32|21446.51|21446.51|21419.45|21419.45|0
1615546800000|2021-03-12 11:00:00|21420.39|21420.39|21432.74|21432.74|21434.03|21434.03|21393.02|21393.02|0
1615550400000|2021-03-12 12:00:00|21432.47|21432.47|21468.09|21468.09|21468.13|21468.13|21431.5|21431.5|0
1615554000000|2021-03-12 13:00:00|21468.05|21468.05|21452.58|21452.58|21472.69|21472.69|21452.22|21452.22|0
1615557600000|2021-03-12 14:00:00|21452.53|21452.53|21495.39|21495.39|21496.75|21496.75|21435.1|21435.1|0
1615561200000|2021-03-12 15:00:00|21495.46|21495.46|21481.46|21481.46|21501.68|21501.68|21468.81|21468.81|0
1615564800000|2021-03-12 16:00:00|21481.51|21481.51|21505.08|21505.08|21508.03|21508.03|21478.7|21478.7|0
1615795200000|2021-03-15 08:00:00|21592.13|21592.13|21590.72|21590.72|21615.84|21615.84|21585.76|21585.76|0
1615798800000|2021-03-15 09:00:00|21590.88|21590.88|21596.65|21596.65|21600.89|21600.89|21582.68|21582.68|0
1615802400000|2021-03-15 10:00:00|21596.7|21596.7|21599.39|21599.39|21602.81|21602.81|21580.93|21580.93|0
1615806000000|2021-03-15 11:00:00|21599.43|21599.43|21558.53|21558.53|21607.95|21607.95|21557.27|21557.27|0
1615809600000|2021-03-15 12:00:00|21558.66|21558.66|21567.73|21567.73|21567.84|21567.84|21536.29|21536.29|0
1615813200000|2021-03-15 13:00:00|21567.38|21567.38|21542.02|21542.02|21589.29|21589.29|21541.11|21541.11|0
1615816800000|2021-03-15 14:00:00|21542.05|21542.05|21520.13|21520.13|21549.72|21549.72|21515.99|21515.99|0
1615820400000|2021-03-15 15:00:00|21520.35|21520.35|21488.01|21488.01|21536.65|21536.65|21480.72|21480.72|0
1615824000000|2021-03-15 16:00:00|21487.76|21487.76|21526.25|21526.25|21528.02|21528.02|21486.73|21486.73|0
1615881600000|2021-03-16 08:00:00|21614.25|21614.25|21691.54|21691.54|21694.94|21694.94|21612.81|21612.81|0
1615885200000|2021-03-16 09:00:00|21691.58|21691.58|21711.2|21711.2|21727.71|21727.71|21690.66|21690.66|0
1615888800000|2021-03-16 10:00:00|21711.13|21711.13|21738.29|21738.29|21738.39|21738.39|21702.36|21702.36|0
1615892400000|2021-03-16 11:00:00|21738.08|21738.08|21784.93|21784.93|21788.78|21788.78|21736.51|21736.51|0
1615896000000|2021-03-16 12:00:00|21784.87|21784.87|21782.53|21782.53|21798.58|21798.58|21780.43|21780.43|0
1615899600000|2021-03-16 13:00:00|21782.63|21782.63|21769.91|21769.91|21792.87|21792.87|21765.27|21765.27|0
1615903200000|2021-03-16 14:00:00|21769.81|21769.81|21751.94|21751.94|21781.94|21781.94|21748.39|21748.39|0
1615906800000|2021-03-16 15:00:00|21751.86|21751.86|21752.7|21752.7|21774.8|21774.8|21736.45|21736.45|0
1615910400000|2021-03-16 16:00:00|21752.75|21752.75|21758.56|21758.56|21758.92|21758.92|21746.15|21746.15|0
1615968000000|2021-03-17 08:00:00|21678.58|21678.58|21612.77|21612.77|21684.74|21684.74|21590.84|21590.84|0
1615971600000|2021-03-17 09:00:00|21612.8|21612.8|21641.41|21641.41|21641.41|21641.41|21607.36|21607.36|0
1615975200000|2021-03-17 10:00:00|21641.2|21641.2|21666.16|21666.16|21671.16|21671.16|21621.4|21621.4|0
1615978800000|2021-03-17 11:00:00|21666.08|21666.08|21624.01|21624.01|21666.72|21666.72|21615.45|21615.45|0
1615982400000|2021-03-17 12:00:00|21624.12|21624.12|21630.06|21630.06|21640.06|21640.06|21623.62|21623.62|0
1615986000000|2021-03-17 13:00:00|21630.31|21630.31|21618.26|21618.26|21630.31|21630.31|21604.72|21604.72|0
1615989600000|2021-03-17 14:00:00|21618.45|21618.45|21587.32|21587.32|21619.93|21619.93|21578.38|21578.38|0
1615993200000|2021-03-17 15:00:00|21587.03|21587.03|21571.77|21571.77|21594.57|21594.57|21571.24|21571.24|0
1615996800000|2021-03-17 16:00:00|21571.79|21571.79|21565.74|21565.74|21576.17|21576.17|21562.72|21562.72|0
1616054400000|2021-03-18 08:00:00|21606.01|21606.01|21582.15|21582.15|21622.66|21622.66|21563.01|21563.01|0
1616058000000|2021-03-18 09:00:00|21582.12|21582.12|21597.15|21597.15|21622.79|21622.79|21579.94|21579.94|0
1616061600000|2021-03-18 10:00:00|21597.34|21597.34|21601.24|21601.24|21638.29|21638.29|21597.07|21597.07|0
1616065200000|2021-03-18 11:00:00|21601.27|21601.27|21546.69|21546.69|21601.27|21601.27|21539.09|21539.09|0
1616068800000|2021-03-18 12:00:00|21546.98|21546.98|21549.62|21549.62|21559.95|21559.95|21522.98|21522.98|0
1616072400000|2021-03-18 13:00:00|21549.67|21549.67|21576.5|21576.5|21576.63|21576.63|21546.74|21546.74|0
1616076000000|2021-03-18 14:00:00|21576.61|21576.61|21575.12|21575.12|21595.39|21595.39|21561.94|21561.94|0
1616079600000|2021-03-18 15:00:00|21574.99|21574.99|21576.3|21576.3|21585.99|21585.99|21569.49|21569.49|0
1616083200000|2021-03-18 16:00:00|21576.28|21576.28|21576.03|21576.03|21578.78|21578.78|21565.79|21565.79|0
1616140800000|2021-03-19 08:00:00|21414.01|21414.01|21452.31|21452.31|21473.22|21473.22|21404.02|21404.02|0
1616144400000|2021-03-19 09:00:00|21452.78|21452.78|21447.16|21447.16|21459.55|21459.55|21425.09|21425.09|0
1616148000000|2021-03-19 10:00:00|21447.21|21447.21|21485.38|21485.38|21485.38|21485.38|21410.78|21410.78|0
1616151600000|2021-03-19 11:00:00|21484.73|21484.73|21438.66|21438.66|21484.73|21484.73|21438.13|21438.13|0
1616155200000|2021-03-19 12:00:00|21438.52|21438.52|21494.24|21494.24|21498.86|21498.86|21434.42|21434.42|0
1616158800000|2021-03-19 13:00:00|21494.26|21494.26|21413.61|21413.61|21494.26|21494.26|21380.87|21380.87|0
1616162400000|2021-03-19 14:00:00|21413.69|21413.69|21470.61|21470.61|21478.55|21478.55|21384.9|21384.9|0
1616166000000|2021-03-19 15:00:00|21470.73|21470.73|21490.62|21490.62|21491.01|21491.01|21451.16|21451.16|0
1616169600000|2021-03-19 16:00:00|21490.65|21490.65|21494.5|21494.5|21496.27|21496.27|21478.34|21478.34|0
1616400000000|2021-03-22 08:00:00|21336.57|21336.57|21378.44|21378.44|21404.23|21404.23|21331.84|21331.84|0
1616403600000|2021-03-22 09:00:00|21378.53|21378.53|21438.52|21438.52|21440.31|21440.31|21371.75|21371.75|0
1616407200000|2021-03-22 10:00:00|21438.03|21438.03|21451.99|21451.99|21473.83|21473.83|21438.03|21438.03|0
1616410800000|2021-03-22 11:00:00|21452.02|21452.02|21516.78|21516.78|21516.78|21516.78|21448.91|21448.91|0
1616414400000|2021-03-22 12:00:00|21517.02|21517.02|21469.03|21469.03|21523.89|21523.89|21468.51|21468.51|0
1616418000000|2021-03-22 13:00:00|21469.02|21469.02|21433.17|21433.17|21484.56|21484.56|21433.07|21433.07|0
1616421600000|2021-03-22 14:00:00|21433.12|21433.12|21450.86|21450.86|21468.11|21468.11|21428.12|21428.12|0
1616425200000|2021-03-22 15:00:00|21450.84|21450.84|21448.47|21448.47|21467.64|21467.64|21427.12|21427.12|0
1616428800000|2021-03-22 16:00:00|21448.59|21448.59|21461.91|21461.91|21466.78|21466.78|21441.13|21441.13|0
1616486400000|2021-03-23 08:00:00|21378.97|21378.97|21379.54|21379.54|21380.08|21380.08|21338.03|21338.03|0
1616490000000|2021-03-23 09:00:00|21379.61|21379.61|21375.62|21375.62|21384.89|21384.89|21342.13|21342.13|0
1616493600000|2021-03-23 10:00:00|21375.68|21375.68|21365.68|21365.68|21375.73|21375.73|21330.76|21330.76|0
1616497200000|2021-03-23 11:00:00|21365.74|21365.74|21402.47|21402.47|21408.8|21408.8|21365.49|21365.49|0
1616500800000|2021-03-23 12:00:00|21402.56|21402.56|21410.65|21410.65|21419.2|21419.2|21402.24|21402.24|0
1616504400000|2021-03-23 13:00:00|21410.63|21410.63|21386.78|21386.78|21413.06|21413.06|21386.21|21386.21|0
1616508000000|2021-03-23 14:00:00|21386.9|21386.9|21348.17|21348.17|21388.16|21388.16|21330.02|21330.02|0
1616511600000|2021-03-23 15:00:00|21348.37|21348.37|21364.91|21364.91|21368.64|21368.64|21335.72|21335.72|0
1616515200000|2021-03-23 16:00:00|21364.83|21364.83|21361.59|21361.59|21367.66|21367.66|21349.64|21349.64|0
1616572800000|2021-03-24 08:00:00|21263.04|21263.04|21331.74|21331.74|21332.18|21332.18|21261.89|21261.89|0
1616576400000|2021-03-24 09:00:00|21331.8|21331.8|21365.51|21365.51|21368.54|21368.54|21331.8|21331.8|0
1616580000000|2021-03-24 10:00:00|21365.46|21365.46|21368.29|21368.29|21402.74|21402.74|21361.25|21361.25|0
1616583600000|2021-03-24 11:00:00|21368.18|21368.18|21333.9|21333.9|21368.24|21368.24|21329.8|21329.8|0
1616587200000|2021-03-24 12:00:00|21333.56|21333.56|21370.37|21370.37|21373.48|21373.48|21333.17|21333.17|0
1616590800000|2021-03-24 13:00:00|21370.44|21370.44|21360.33|21360.33|21397.33|21397.33|21359.2|21359.2|0
1616594400000|2021-03-24 14:00:00|21360.37|21360.37|21388.12|21388.12|21390.07|21390.07|21357.26|21357.26|0
1616598000000|2021-03-24 15:00:00|21388.09|21388.09|21398.12|21398.12|21403.51|21403.51|21386.83|21386.83|0
1616601600000|2021-03-24 16:00:00|21398.28|21398.28|21404.09|21404.09|21419.3|21419.3|21398.28|21398.28|0
1616659200000|2021-03-25 08:00:00|21366.07|21366.07|21360.16|21360.16|21392.51|21392.51|21358.64|21358.64|0
1616662800000|2021-03-25 09:00:00|21360.03|21360.03|21343.33|21343.33|21363.29|21363.29|21332.19|21332.19|0
1616666400000|2021-03-25 10:00:00|21343.58|21343.58|21354.99|21354.99|21367.94|21367.94|21331.86|21331.86|0
1616670000000|2021-03-25 11:00:00|21354.86|21354.86|21220.05|21220.05|21355.1|21355.1|21217.02|21217.02|0
1616673600000|2021-03-25 12:00:00|21219.76|21219.76|21211.06|21211.06|21238.63|21238.63|21194.54|21194.54|0
1616677200000|2021-03-25 13:00:00|21210.92|21210.92|21173.96|21173.96|21219.9|21219.9|21155.68|21155.68|0
1616680800000|2021-03-25 14:00:00|21174.18|21174.18|21173.46|21173.46|21219.92|21219.92|21159.51|21159.51|0
1616684400000|2021-03-25 15:00:00|21173.47|21173.47|21260.95|21260.95|21260.95|21260.95|21156.03|21156.03|0
1616688000000|2021-03-25 16:00:00|21260.87|21260.87|21296.54|21296.54|21301.34|21301.34|21260.5|21260.5|0
1616745600000|2021-03-26 08:00:00|21417.73|21417.73|21439.36|21439.36|21447.63|21447.63|21415.22|21415.22|0
1616749200000|2021-03-26 09:00:00|21439.47|21439.47|21424.48|21424.48|21453.19|21453.19|21416.83|21416.83|0
1616752800000|2021-03-26 10:00:00|21424.56|21424.56|21455.54|21455.54|21456.22|21456.22|21415.45|21415.45|0
1616756400000|2021-03-26 11:00:00|21455.68|21455.68|21454.65|21454.65|21467.81|21467.81|21446.53|21446.53|0
1616760000000|2021-03-26 12:00:00|21454.59|21454.59|21471.57|21471.57|21471.72|21471.72|21425.57|21425.57|0
1616763600000|2021-03-26 13:00:00|21471.64|21471.64|21521.44|21521.44|21533.14|21533.14|21471|21471|0
1616767200000|2021-03-26 14:00:00|21521.35|21521.35|21470.89|21470.89|21537.47|21537.47|21466.92|21466.92|0
1616770800000|2021-03-26 15:00:00|21471.14|21471.14|21471.27|21471.27|21478.53|21478.53|21449.96|21449.96|0
1616774400000|2021-03-26 16:00:00|21471.22|21471.22|21487.24|21487.24|21495.12|21495.12|21464.34|21464.34|0
1617001200000|2021-03-29 07:00:00|21535.33|21535.33|21486.77|21486.77|21542.01|21542.01|21469.96|21469.96|0
1617004800000|2021-03-29 08:00:00|21486.91|21486.91|21479.85|21479.85|21486.91|21486.91|21468.55|21468.55|0
1617008400000|2021-03-29 09:00:00|21479.99|21479.99|21504.2|21504.2|21514.53|21514.53|21479.59|21479.59|0
1617012000000|2021-03-29 10:00:00|21504.26|21504.26|21502.83|21502.83|21510.04|21510.04|21491.98|21491.98|0
1617015600000|2021-03-29 11:00:00|21502.77|21502.77|21501.7|21501.7|21513.9|21513.9|21494.18|21494.18|0
1617019200000|2021-03-29 12:00:00|21501.68|21501.68|21490.26|21490.26|21504.88|21504.88|21488.87|21488.87|0
1617022800000|2021-03-29 13:00:00|21490.27|21490.27|21494.58|21494.58|21505.74|21505.74|21477.77|21477.77|0
1617026400000|2021-03-29 14:00:00|21494.76|21494.76|21430.03|21430.03|21494.86|21494.86|21429.89|21429.89|0
1617030000000|2021-03-29 15:00:00|21430.06|21430.06|21439.35|21439.35|21440.56|21440.56|21417.87|21417.87|0
1617087600000|2021-03-30 07:00:00|21551.28|21551.28|21546.48|21546.48|21562.27|21562.27|21540.45|21540.45|0
1617091200000|2021-03-30 08:00:00|21546.41|21546.41|21539.15|21539.15|21560.49|21560.49|21536.09|21536.09|0
1617094800000|2021-03-30 09:00:00|21539.1|21539.1|21537.58|21537.58|21539.88|21539.88|21525.26|21525.26|0
1617098400000|2021-03-30 10:00:00|21537.66|21537.66|21528.4|21528.4|21545.34|21545.34|21527.5|21527.5|0
1617102000000|2021-03-30 11:00:00|21528.11|21528.11|21508.06|21508.06|21529.44|21529.44|21507.7|21507.7|0
1617105600000|2021-03-30 12:00:00|21508.14|21508.14|21501.31|21501.31|21508.57|21508.57|21485.3|21485.3|0
1617109200000|2021-03-30 13:00:00|21500.92|21500.92|21528.79|21528.79|21528.79|21528.79|21488.4|21488.4|0
1617112800000|2021-03-30 14:00:00|21528.88|21528.88|21558.99|21558.99|21573.83|21573.83|21528.88|21528.88|0
1617116400000|2021-03-30 15:00:00|21559.08|21559.08|21554.55|21554.55|21571.93|21571.93|21554.11|21554.11|0
1617174000000|2021-03-31 07:00:00|21599.12|21599.12|21583.56|21583.56|21600.9|21600.9|21563.16|21563.16|0
1617177600000|2021-03-31 08:00:00|21583.62|21583.62|21572.02|21572.02|21595.79|21595.79|21547.34|21547.34|0
1617181200000|2021-03-31 09:00:00|21571.96|21571.96|21567.44|21567.44|21603.76|21603.76|21566.62|21566.62|0
1617184800000|2021-03-31 10:00:00|21567.36|21567.36|21581.5|21581.5|21593.27|21593.27|21566.75|21566.75|0
1617188400000|2021-03-31 11:00:00|21581.54|21581.54|21576.72|21576.72|21584.57|21584.57|21567.72|21567.72|0
1617192000000|2021-03-31 12:00:00|21576.69|21576.69|21558.95|21558.95|21578.54|21578.54|21557.17|21557.17|0
1617195600000|2021-03-31 13:00:00|21559.26|21559.26|21559.59|21559.59|21559.88|21559.88|21532.96|21532.96|0
1617199200000|2021-03-31 14:00:00|21559.54|21559.54|21534.72|21534.72|21582.17|21582.17|21533.38|21533.38|0
1617202800000|2021-03-31 15:00:00|21534.69|21534.69|21561.32|21561.32|21576.78|21576.78|21530.5|21530.5|0
1617260400000|2021-04-01 07:00:00|21607.29|21607.29|21671.98|21671.98|21672.5|21672.5|21606.03|21606.03|0
1617264000000|2021-04-01 08:00:00|21672.08|21672.08|21672.52|21672.52|21676.87|21676.87|21653.36|21653.36|0
1617267600000|2021-04-01 09:00:00|21672.64|21672.64|21729.25|21729.25|21729.56|21729.56|21670.95|21670.95|0
1617271200000|2021-04-01 10:00:00|21729.37|21729.37|21716.52|21716.52|21735.51|21735.51|21708.94|21708.94|0
1617274800000|2021-04-01 11:00:00|21716.63|21716.63|21705.65|21705.65|21729.08|21729.08|21705.18|21705.18|0
1617278400000|2021-04-01 12:00:00|21705.72|21705.72|21672.19|21672.19|21707|21707|21669.36|21669.36|0
1617282000000|2021-04-01 13:00:00|21672.09|21672.09|21710.84|21710.84|21711.14|21711.14|21648.02|21648.02|0
1617285600000|2021-04-01 14:00:00|21710.83|21710.83|21742.04|21742.04|21766.76|21766.76|21710.6|21710.6|0
1617289200000|2021-04-01 15:00:00|21742.11|21742.11|21746.58|21746.58|21749.63|21749.63|21733.63|21733.63|0
1617696000000|2021-04-06 08:00:00|21932.3|21932.3|22006.29|22006.29|22006.4|22006.4|21932.13|21932.13|0
1617699600000|2021-04-06 09:00:00|22006.24|22006.24|21974.52|21974.52|22006.6|22006.6|21974.41|21974.41|0
1617703200000|2021-04-06 10:00:00|21974.63|21974.63|21968.95|21968.95|21980.78|21980.78|21953.63|21953.63|0
1617706800000|2021-04-06 11:00:00|21968.85|21968.85|21987.59|21987.59|21988.25|21988.25|21965.01|21965.01|0
1617710400000|2021-04-06 12:00:00|21987.54|21987.54|21968.65|21968.65|21987.54|21987.54|21965.16|21965.16|0
1617714000000|2021-04-06 13:00:00|21968.59|21968.59|22002.98|22002.98|22003.4|22003.4|21968.06|21968.06|0
1617717600000|2021-04-06 14:00:00|22003.33|22003.33|22009.48|22009.48|22015.63|22015.63|21987.21|21987.21|0
1617721200000|2021-04-06 15:00:00|22009.4|22009.4|22013.87|22013.87|22015.34|22015.34|21992.56|21992.56|0
1617782400000|2021-04-07 08:00:00|22158.83|22158.83|22174.55|22174.55|22182.63|22182.63|22158.83|22158.83|0
1617786000000|2021-04-07 09:00:00|22174.49|22174.49|22121.51|22121.51|22181.83|22181.83|22119.55|22119.55|0
1617789600000|2021-04-07 10:00:00|22121.52|22121.52|22113.12|22113.12|22121.68|22121.68|22101.07|22101.07|0
1617793200000|2021-04-07 11:00:00|22113.01|22113.01|22119.66|22119.66|22138.71|22138.71|22110.91|22110.91|0
1617796800000|2021-04-07 12:00:00|22119.33|22119.33|22096.08|22096.08|22129.33|22129.33|22095.82|22095.82|0
1617800400000|2021-04-07 13:00:00|22096.26|22096.26|22139.5|22139.5|22154.75|22154.75|22096.02|22096.02|0
1617804000000|2021-04-07 14:00:00|22139.14|22139.14|22157.94|22157.94|22169.39|22169.39|22136.58|22136.58|0
1617807600000|2021-04-07 15:00:00|22157.89|22157.89|22157.29|22157.29|22163.93|22163.93|22151.59|22151.59|0
1617868800000|2021-04-08 08:00:00|22160.99|22160.99|22162.27|22162.27|22175.4|22175.4|22144.58|22144.58|0
1617872400000|2021-04-08 09:00:00|22162.21|22162.21|22132.12|22132.12|22164.1|22164.1|22122.46|22122.46|0
1617876000000|2021-04-08 10:00:00|22132.17|22132.17|22183.39|22183.39|22183.65|22183.65|22132.17|22132.17|0
1617879600000|2021-04-08 11:00:00|22183.26|22183.26|22232.59|22232.59|22238.01|22238.01|22183.07|22183.07|0
1617883200000|2021-04-08 12:00:00|22232.69|22232.69|22202.22|22202.22|22240.62|22240.62|22198.95|22198.95|0
1617886800000|2021-04-08 13:00:00|22201.87|22201.87|22193.33|22193.33|22209.46|22209.46|22172.53|22172.53|0
1617890400000|2021-04-08 14:00:00|22193.35|22193.35|22189.74|22189.74|22194.43|22194.43|22167.8|22167.8|0
1617894000000|2021-04-08 15:00:00|22189.71|22189.71|22220.57|22220.57|22225.6|22225.6|22188.55|22188.55|0
1617955200000|2021-04-09 08:00:00|22262.02|22262.02|22254.95|22254.95|22264.17|22264.17|22229.57|22229.57|0
1617958800000|2021-04-09 09:00:00|22254.89|22254.89|22240.13|22240.13|22255.2|22255.2|22226.56|22226.56|0
1617962400000|2021-04-09 10:00:00|22240.07|22240.07|22249.31|22249.31|22250.05|22250.05|22237.29|22237.29|0
1617966000000|2021-04-09 11:00:00|22248.48|22248.48|22256|22256|22259.36|22259.36|22245.35|22245.35|0
1617969600000|2021-04-09 12:00:00|22255.98|22255.98|22207.07|22207.07|22256.74|22256.74|22205.99|22205.99|0
1617973200000|2021-04-09 13:00:00|22207.24|22207.24|22197.56|22197.56|22211.64|22211.64|22193.24|22193.24|0
1617976800000|2021-04-09 14:00:00|22197.61|22197.61|22225.64|22225.64|22229.06|22229.06|22186.97|22186.97|0
1617980400000|2021-04-09 15:00:00|22225.58|22225.58|22235.3|22235.3|22243.71|22243.71|22224.18|22224.18|0
1618214400000|2021-04-12 08:00:00|22150.19|22150.19|22171.92|22171.92|22176.8|22176.8|22110.91|22110.91|0
1618218000000|2021-04-12 09:00:00|22171.95|22171.95|22198.4|22198.4|22203.97|22203.97|22171.31|22171.31|0
1618221600000|2021-04-12 10:00:00|22198.62|22198.62|22183.79|22183.79|22218.67|22218.67|22183.79|22183.79|0
1618225200000|2021-04-12 11:00:00|22184.18|22184.18|22208.68|22208.68|22213.44|22213.44|22174.12|22174.12|0
1618228800000|2021-04-12 12:00:00|22208.75|22208.75|22221.43|22221.43|22232.31|22232.31|22208.75|22208.75|0
1618232400000|2021-04-12 13:00:00|22221.59|22221.59|22155.27|22155.27|22224.79|22224.79|22150.27|22150.27|0
1618236000000|2021-04-12 14:00:00|22155.04|22155.04|22115.24|22115.24|22156.95|22156.95|22105.4|22105.4|0
1618239600000|2021-04-12 15:00:00|22115.28|22115.28|22157.32|22157.32|22157.32|22157.32|22107.01|22107.01|0
1618297200000|2021-04-13 07:00:00|22172.92|22172.92|22141.73|22141.73|22187.07|22187.07|22130.64|22130.64|0
1618300800000|2021-04-13 08:00:00|22141.9|22141.9|22197.97|22197.97|22210.76|22210.76|22141.9|22141.9|0
1618304400000|2021-04-13 09:00:00|22197.87|22197.87|22200.77|22200.77|22217.29|22217.29|22194.73|22194.73|0
1618308000000|2021-04-13 10:00:00|22200.89|22200.89|22190.26|22190.26|22201.23|22201.23|22180.09|22180.09|0
1618311600000|2021-04-13 11:00:00|22190.38|22190.38|22168.86|22168.86|22190.62|22190.62|22137.86|22137.86|0
1618315200000|2021-04-13 12:00:00|22168.92|22168.92|22216.04|22216.04|22216.22|22216.22|22168.75|22168.75|0
1618318800000|2021-04-13 13:00:00|22216.1|22216.1|22227.57|22227.57|22227.91|22227.91|22192.96|22192.96|0
1618322400000|2021-04-13 14:00:00|22227.65|22227.65|22248.09|22248.09|22259.42|22259.42|22227.65|22227.65|0
1618326000000|2021-04-13 15:00:00|22248.21|22248.21|22245.02|22245.02|22251.86|22251.86|22242.67|22242.67|0
1618383600000|2021-04-14 07:00:00|22239.9|22239.9|22262.16|22262.16|22262.54|22262.54|22217.05|22217.05|0
1618387200000|2021-04-14 08:00:00|22262.24|22262.24|22290.84|22290.84|22294.4|22294.4|22255.86|22255.86|0
1618390800000|2021-04-14 09:00:00|22290.8|22290.8|22305.27|22305.27|22307.19|22307.19|22288.64|22288.64|0
1618394400000|2021-04-14 10:00:00|22305.37|22305.37|22308.99|22308.99|22308.99|22308.99|22276.81|22276.81|0
1618398000000|2021-04-14 11:00:00|22309.38|22309.38|22351.46|22351.46|22351.54|22351.54|22309.33|22309.33|0
1618401600000|2021-04-14 12:00:00|22351.31|22351.31|22347.33|22347.33|22357.29|22357.29|22340.67|22340.67|0
1618405200000|2021-04-14 13:00:00|22347.09|22347.09|22325.36|22325.36|22354.49|22354.49|22324.66|22324.66|0
1618408800000|2021-04-14 14:00:00|22325.54|22325.54|22335.59|22335.59|22347.7|22347.7|22325.54|22325.54|0
1618412400000|2021-04-14 15:00:00|22335.63|22335.63|22337.36|22337.36|22349.65|22349.65|22329.78|22329.78|0
1618470000000|2021-04-15 07:00:00|22433.04|22433.04|22426.84|22426.84|22451.75|22451.75|22404.36|22404.36|0
1618473600000|2021-04-15 08:00:00|22426.81|22426.81|22452.54|22452.54|22458.69|22458.69|22418.94|22418.94|0
1618477200000|2021-04-15 09:00:00|22452.8|22452.8|22435.47|22435.47|22453.3|22453.3|22418.38|22418.38|0
1618480800000|2021-04-15 10:00:00|22435.35|22435.35|22454.9|22454.9|22460.59|22460.59|22420.57|22420.57|0
1618484400000|2021-04-15 11:00:00|22454.92|22454.92|22427|22427|22455.05|22455.05|22396.84|22396.84|0
1618488000000|2021-04-15 12:00:00|22427.08|22427.08|22464.08|22464.08|22465.05|22465.05|22421.65|22421.65|0
1618491600000|2021-04-15 13:00:00|22464.28|22464.28|22466.37|22466.37|22467.38|22467.38|22441.5|22441.5|0
1618495200000|2021-04-15 14:00:00|22466.41|22466.41|22461.46|22461.46|22472.41|22472.41|22449.25|22449.25|0
1618498800000|2021-04-15 15:00:00|22461.4|22461.4|22464.53|22464.53|22467.14|22467.14|22453.82|22453.82|0
1618556400000|2021-04-16 07:00:00|22547.98|22547.98|22500.24|22500.24|22558.64|22558.64|22497.02|22497.02|0
1618560000000|2021-04-16 08:00:00|22500.31|22500.31|22524.96|22524.96|22536.34|22536.34|22496.26|22496.26|0
1618563600000|2021-04-16 09:00:00|22525.09|22525.09|22586.12|22586.12|22587.27|22587.27|22522.75|22522.75|0
1618567200000|2021-04-16 10:00:00|22586.02|22586.02|22530.07|22530.07|22587.28|22587.28|22530.07|22530.07|0
1618570800000|2021-04-16 11:00:00|22530.18|22530.18|22538.6|22538.6|22550.5|22550.5|22528.18|22528.18|0
1618574400000|2021-04-16 12:00:00|22538.53|22538.53|22525.73|22525.73|22543.41|22543.41|22522.91|22522.91|0
1618578000000|2021-04-16 13:00:00|22525.62|22525.62|22499.01|22499.01|22526.57|22526.57|22490.78|22490.78|0
1618581600000|2021-04-16 14:00:00|22499.04|22499.04|22494.47|22494.47|22517.92|22517.92|22492.44|22492.44|0
1618585200000|2021-04-16 15:00:00|22494.42|22494.42|22511.55|22511.55|22520.3|22520.3|22494.42|22494.42|0
1618815600000|2021-04-19 07:00:00|22565.94|22565.94|22625.95|22625.95|22626.29|22626.29|22544.81|22544.81|0
1618819200000|2021-04-19 08:00:00|22625.91|22625.91|22651.07|22651.07|22657.65|22657.65|22625.74|22625.74|0
1618822800000|2021-04-19 09:00:00|22650.96|22650.96|22606.11|22606.11|22651.29|22651.29|22598.04|22598.04|0
1618826400000|2021-04-19 10:00:00|22606.08|22606.08|22622.55|22622.55|22624.14|22624.14|22594.11|22594.11|0
1618830000000|2021-04-19 11:00:00|22622.43|22622.43|22603.03|22603.03|22633.56|22633.56|22599.59|22599.59|0
1618833600000|2021-04-19 12:00:00|22603.05|22603.05|22565.47|22565.47|22603.05|22603.05|22540.52|22540.52|0
1618837200000|2021-04-19 13:00:00|22565.5|22565.5|22562.54|22562.54|22566.75|22566.75|22542.2|22542.2|0
1618840800000|2021-04-19 14:00:00|22562.51|22562.51|22487.91|22487.91|22562.51|22562.51|22473.32|22473.32|0
1618844400000|2021-04-19 15:00:00|22487.95|22487.95|22503.69|22503.69|22506.34|22506.34|22477.3|22477.3|0
1618902000000|2021-04-20 07:00:00|22498.37|22498.37|22448.62|22448.62|22502.67|22502.67|22446.03|22446.03|0
1618905600000|2021-04-20 08:00:00|22448.52|22448.52|22436.37|22436.37|22448.52|22448.52|22418.79|22418.79|0
1618909200000|2021-04-20 09:00:00|22436.25|22436.25|22385.13|22385.13|22436.32|22436.32|22374.42|22374.42|0
1618912800000|2021-04-20 10:00:00|22385.1|22385.1|22352.6|22352.6|22392.13|22392.13|22345.41|22345.41|0
1618916400000|2021-04-20 11:00:00|22352.88|22352.88|22327.89|22327.89|22354.42|22354.42|22316.61|22316.61|0
1618920000000|2021-04-20 12:00:00|22327.83|22327.83|22243.58|22243.58|22327.93|22327.93|22213.21|22213.21|0
1618923600000|2021-04-20 13:00:00|22243.71|22243.71|22260.29|22260.29|22272.27|22272.27|22242.07|22242.07|0
1618927200000|2021-04-20 14:00:00|22260.21|22260.21|22142.76|22142.76|22262.83|22262.83|22128.54|22128.54|0
1618930800000|2021-04-20 15:00:00|22142.86|22142.86|22129.08|22129.08|22162.48|22162.48|22122.54|22122.54|0
1618988400000|2021-04-21 07:00:00|22121.41|22121.41|22175.72|22175.72|22176.33|22176.33|22121.41|22121.41|0
1618992000000|2021-04-21 08:00:00|22175.47|22175.47|22087.04|22087.04|22176.01|22176.01|22086.03|22086.03|0
1618995600000|2021-04-21 09:00:00|22087.12|22087.12|22074.8|22074.8|22101.91|22101.91|22074.68|22074.68|0
1618999200000|2021-04-21 10:00:00|22074.86|22074.86|22144.89|22144.89|22144.89|22144.89|22067.19|22067.19|0
1619002800000|2021-04-21 11:00:00|22146.22|22146.22|22101.2|22101.2|22154.65|22154.65|22088.03|22088.03|0
1619006400000|2021-04-21 12:00:00|22101.11|22101.11|22052.55|22052.55|22105.3|22105.3|22052.55|22052.55|0
1619010000000|2021-04-21 13:00:00|22052.5|22052.5|22063.89|22063.89|22068.39|22068.39|21996.64|21996.64|0
1619013600000|2021-04-21 14:00:00|22064.09|22064.09|22111.38|22111.38|22112.57|22112.57|22063.89|22063.89|0
1619017200000|2021-04-21 15:00:00|22111.48|22111.48|22100.74|22100.74|22124.03|22124.03|22095.69|22095.69|0
1619074800000|2021-04-22 07:00:00|22191.28|22191.28|22180.28|22180.28|22225.52|22225.52|22159.37|22159.37|0
1619078400000|2021-04-22 08:00:00|22180.3|22180.3|22167.32|22167.32|22197.34|22197.34|22167.32|22167.32|0
1619082000000|2021-04-22 09:00:00|22167.26|22167.26|22206.73|22206.73|22211.47|22211.47|22166.67|22166.67|0
1619085600000|2021-04-22 10:00:00|22206.9|22206.9|22215.11|22215.11|22226.15|22226.15|22203.99|22203.99|0
1619089200000|2021-04-22 11:00:00|22215.1|22215.1|22218.65|22218.65|22227.81|22227.81|22206.6|22206.6|0
1619092800000|2021-04-22 12:00:00|22218.66|22218.66|22255.54|22255.54|22257.27|22257.27|22218.35|22218.35|0
1619096400000|2021-04-22 13:00:00|22255.6|22255.6|22265.77|22265.77|22297.69|22297.69|22252.22|22252.22|0
1619100000000|2021-04-22 14:00:00|22265.89|22265.89|22307.94|22307.94|22308.08|22308.08|22264.07|22264.07|0
1619103600000|2021-04-22 15:00:00|22308.19|22308.19|22348.92|22348.92|22355.39|22355.39|22307.8|22307.8|0
1619161200000|2021-04-23 07:00:00|22279.45|22279.45|22306.58|22306.58|22317.88|22317.88|22279.29|22279.29|0
1619164800000|2021-04-23 08:00:00|22306.44|22306.44|22316.03|22316.03|22318.21|22318.21|22290.88|22290.88|0
1619168400000|2021-04-23 09:00:00|22315.96|22315.96|22269.56|22269.56|22316.88|22316.88|22269.52|22269.52|0
1619172000000|2021-04-23 10:00:00|22269.47|22269.47|22318.48|22318.48|22320.25|22320.25|22260.58|22260.58|0
1619175600000|2021-04-23 11:00:00|22318.74|22318.74|22308.41|22308.41|22320.11|22320.11|22298.36|22298.36|0
1619179200000|2021-04-23 12:00:00|22308.49|22308.49|22282.47|22282.47|22313.94|22313.94|22274.78|22274.78|0
1619182800000|2021-04-23 13:00:00|22282.58|22282.58|22326.2|22326.2|22327.61|22327.61|22273.89|22273.89|0
1619186400000|2021-04-23 14:00:00|22326.17|22326.17|22356.65|22356.65|22365.36|22365.36|22322.22|22322.22|0
1619190000000|2021-04-23 15:00:00|22356.79|22356.79|22363.46|22363.46|22369.7|22369.7|22352.26|22352.26|0
1619420400000|2021-04-26 07:00:00|22365.54|22365.54|22481.62|22481.62|22482.82|22482.82|22362.33|22362.33|0
1619424000000|2021-04-26 08:00:00|22481.66|22481.66|22434.2|22434.2|22495.86|22495.86|22398.41|22398.41|0
1619427600000|2021-04-26 09:00:00|22434.13|22434.13|22455.81|22455.81|22473.1|22473.1|22430.63|22430.63|0
1619431200000|2021-04-26 10:00:00|22455.71|22455.71|22441.05|22441.05|22464.97|22464.97|22432.03|22432.03|0
1619434800000|2021-04-26 11:00:00|22441.12|22441.12|22479.74|22479.74|22480.61|22480.61|22439.62|22439.62|0
1619438400000|2021-04-26 12:00:00|22479.81|22479.81|22535.94|22535.94|22536.58|22536.58|22479.81|22479.81|0
1619442000000|2021-04-26 13:00:00|22535.97|22535.97|22540.3|22540.3|22586.24|22586.24|22531.68|22531.68|0
1619445600000|2021-04-26 14:00:00|22540.28|22540.28|22528.55|22528.55|22579.64|22579.64|22525.09|22525.09|0
1619449200000|2021-04-26 15:00:00|22528.6|22528.6|22559.15|22559.15|22563.39|22563.39|22527.36|22527.36|0
1619506800000|2021-04-27 07:00:00|22531.82|22531.82|22501.59|22501.59|22569.32|22569.32|22500.67|22500.67|0
1619510400000|2021-04-27 08:00:00|22501.48|22501.48|22519.9|22519.9|22536.79|22536.79|22500.95|22500.95|0
1619514000000|2021-04-27 09:00:00|22519.76|22519.76|22481.73|22481.73|22524.93|22524.93|22481.45|22481.45|0
1619517600000|2021-04-27 10:00:00|22481.64|22481.64|22452.35|22452.35|22495.42|22495.42|22452.35|22452.35|0
1619521200000|2021-04-27 11:00:00|22452.3|22452.3|22423.85|22423.85|22454.24|22454.24|22422.71|22422.71|0
1619524800000|2021-04-27 12:00:00|22423.92|22423.92|22447.76|22447.76|22456.48|22456.48|22423.67|22423.67|0
1619528400000|2021-04-27 13:00:00|22447.69|22447.69|22432.35|22432.35|22450.04|22450.04|22404.9|22404.9|0
1619532000000|2021-04-27 14:00:00|22432.37|22432.37|22433.48|22433.48|22442.82|22442.82|22423.95|22423.95|0
1619535600000|2021-04-27 15:00:00|22433.27|22433.27|22430.31|22430.31|22439.89|22439.89|22421.21|22421.21|0
1619593200000|2021-04-28 07:00:00|22521.41|22521.41|22541.3|22541.3|22552.15|22552.15|22520.95|22520.95|0
1619596800000|2021-04-28 08:00:00|22541.23|22541.23|22546.76|22546.76|22556.86|22556.86|22517.69|22517.69|0
1619600400000|2021-04-28 09:00:00|22546.71|22546.71|22524.92|22524.92|22546.88|22546.88|22518.48|22518.48|0
1619604000000|2021-04-28 10:00:00|22525|22525|22542.85|22542.85|22543.39|22543.39|22522.36|22522.36|0
1619607600000|2021-04-28 11:00:00|22542.75|22542.75|22535.37|22535.37|22569.14|22569.14|22532.97|22532.97|0
1619611200000|2021-04-28 12:00:00|22535.4|22535.4|22495.9|22495.9|22536.63|22536.63|22495.79|22495.79|0
1619614800000|2021-04-28 13:00:00|22495.77|22495.77|22500.3|22500.3|22512.33|22512.33|22488.41|22488.41|0
1619618400000|2021-04-28 14:00:00|22500.47|22500.47|22474.93|22474.93|22503.08|22503.08|22456.67|22456.67|0
1619622000000|2021-04-28 15:00:00|22474.79|22474.79|22461.28|22461.28|22481.03|22481.03|22458.87|22458.87|0
1619679600000|2021-04-29 07:00:00|22473.57|22473.57|22484.2|22484.2|22488.29|22488.29|22460.4|22460.4|0
1619683200000|2021-04-29 08:00:00|22484.07|22484.07|22493.78|22493.78|22519.2|22519.2|22484.04|22484.04|0
1619686800000|2021-04-29 09:00:00|22493.72|22493.72|22495.19|22495.19|22498.72|22498.72|22469.55|22469.55|0
1619690400000|2021-04-29 10:00:00|22495.12|22495.12|22478.1|22478.1|22498.76|22498.76|22466.44|22466.44|0
1619694000000|2021-04-29 11:00:00|22478.25|22478.25|22460.45|22460.45|22498.54|22498.54|22460.45|22460.45|0
1619697600000|2021-04-29 12:00:00|22460.22|22460.22|22451.21|22451.21|22473.81|22473.81|22392.05|22392.05|0
1619701200000|2021-04-29 13:00:00|22451.38|22451.38|22422.86|22422.86|22465.44|22465.44|22421.92|22421.92|0
1619704800000|2021-04-29 14:00:00|22423|22423|22368.35|22368.35|22423|22423|22333.27|22333.27|0
1619708400000|2021-04-29 15:00:00|22368.2|22368.2|22395.32|22395.32|22403.95|22403.95|22367.46|22367.46|0
1619766000000|2021-04-30 07:00:00|22455.7|22455.7|22440.33|22440.33|22459.31|22459.31|22436.06|22436.06|0
1619769600000|2021-04-30 08:00:00|22440.21|22440.21|22421.89|22421.89|22449.29|22449.29|22415.61|22415.61|0
1619773200000|2021-04-30 09:00:00|22421.99|22421.99|22423.66|22423.66|22443.41|22443.41|22404.12|22404.12|0
1619776800000|2021-04-30 10:00:00|22423.74|22423.74|22363.7|22363.7|22423.78|22423.78|22358.36|22358.36|0
1619780400000|2021-04-30 11:00:00|22363.54|22363.54|22378.54|22378.54|22379.06|22379.06|22332.69|22332.69|0
1619784000000|2021-04-30 12:00:00|22378.52|22378.52|22449.96|22449.96|22450.29|22450.29|22378.52|22378.52|0
1619787600000|2021-04-30 13:00:00|22449.84|22449.84|22530.76|22530.76|22534.1|22534.1|22444.33|22444.33|0
1619791200000|2021-04-30 14:00:00|22530.6|22530.6|22516.79|22516.79|22536.36|22536.36|22482.65|22482.65|0
1619794800000|2021-04-30 15:00:00|22516.65|22516.65|22516.94|22516.94|22522.04|22522.04|22503.93|22503.93|0
1620111600000|2021-05-04 07:00:00|22654.25|22654.25|22564.55|22564.55|22656.26|22656.26|22546.58|22546.58|0
1620115200000|2021-05-04 08:00:00|22564.53|22564.53|22516.02|22516.02|22565.18|22565.18|22499.12|22499.12|0
1620118800000|2021-05-04 09:00:00|22516.08|22516.08|22504.16|22504.16|22521.86|22521.86|22493.19|22493.19|0
1620122400000|2021-05-04 10:00:00|22504.23|22504.23|22529.46|22529.46|22530.9|22530.9|22503.21|22503.21|0
1620126000000|2021-05-04 11:00:00|22529.69|22529.69|22444.16|22444.16|22539.53|22539.53|22413.03|22413.03|0
1620129600000|2021-05-04 12:00:00|22444.06|22444.06|22505.69|22505.69|22506.76|22506.76|22417.72|22417.72|0
1620133200000|2021-05-04 13:00:00|22505.59|22505.59|22446.08|22446.08|22578.96|22578.96|22444.19|22444.19|0
1620136800000|2021-05-04 14:00:00|22446.16|22446.16|22420.85|22420.85|22491.33|22491.33|22420.85|22420.85|0
1620140400000|2021-05-04 15:00:00|22420.72|22420.72|22334.95|22334.95|22420.76|22420.76|22329.85|22329.85|0
1620198000000|2021-05-05 07:00:00|22393.71|22393.71|22432.67|22432.67|22443.27|22443.27|22369.97|22369.97|0
1620201600000|2021-05-05 08:00:00|22432.76|22432.76|22396.17|22396.17|22444.27|22444.27|22393.54|22393.54|0
1620205200000|2021-05-05 09:00:00|22396.15|22396.15|22381.43|22381.43|22411.31|22411.31|22380.21|22380.21|0
1620208800000|2021-05-05 10:00:00|22381.48|22381.48|22384.12|22384.12|22385.86|22385.86|22366.02|22366.02|0
1620212400000|2021-05-05 11:00:00|22384.05|22384.05|22366.19|22366.19|22384.95|22384.95|22365.81|22365.81|0
1620216000000|2021-05-05 12:00:00|22366.12|22366.12|22365.21|22365.21|22388.11|22388.11|22364.83|22364.83|0
1620219600000|2021-05-05 13:00:00|22365.1|22365.1|22371.34|22371.34|22392.59|22392.59|22363.67|22363.67|0
1620223200000|2021-05-05 14:00:00|22371.41|22371.41|22338.61|22338.61|22374.35|22374.35|22321.7|22321.7|0
1620226800000|2021-05-05 15:00:00|22338.48|22338.48|22399.28|22399.28|22400.82|22400.82|22334.88|22334.88|0
1620284400000|2021-05-06 07:00:00|22430.1|22430.1|22473.66|22473.66|22506.31|22506.31|22430.1|22430.1|0
1620288000000|2021-05-06 08:00:00|22473.76|22473.76|22469.89|22469.89|22516.54|22516.54|22462.77|22462.77|0
1620291600000|2021-05-06 09:00:00|22469.94|22469.94|22503.83|22503.83|22504.46|22504.46|22457.78|22457.78|0
1620295200000|2021-05-06 10:00:00|22503.64|22503.64|22505.67|22505.67|22520.56|22520.56|22497.45|22497.45|0
1620298800000|2021-05-06 11:00:00|22505.55|22505.55|22479.34|22479.34|22512.32|22512.32|22461.35|22461.35|0
1620302400000|2021-05-06 12:00:00|22479.18|22479.18|22465.97|22465.97|22481.06|22481.06|22453.21|22453.21|0
1620306000000|2021-05-06 13:00:00|22465.98|22465.98|22455.79|22455.79|22494.3|22494.3|22455.79|22455.79|0
1620309600000|2021-05-06 14:00:00|22456.1|22456.1|22452.8|22452.8|22479.11|22479.11|22427.46|22427.46|0
1620313200000|2021-05-06 15:00:00|22452.75|22452.75|22489.61|22489.61|22489.89|22489.89|22445.56|22445.56|0
1620370800000|2021-05-07 07:00:00|22588.4|22588.4|22630.83|22630.83|22638.94|22638.94|22569.44|22569.44|0
1620374400000|2021-05-07 08:00:00|22630.77|22630.77|22711.41|22711.41|22714.18|22714.18|22627.29|22627.29|0
1620378000000|2021-05-07 09:00:00|22711.35|22711.35|22708.95|22708.95|22724.35|22724.35|22700.54|22700.54|0
1620381600000|2021-05-07 10:00:00|22708.93|22708.93|22707.35|22707.35|22713.62|22713.62|22706.29|22706.29|0
1620385200000|2021-05-07 11:00:00|22707.33|22707.33|22703.17|22703.17|22712.85|22712.85|22688.15|22688.15|0
1620388800000|2021-05-07 12:00:00|22703.21|22703.21|22679.56|22679.56|22705.06|22705.06|22657.36|22657.36|0
1620392400000|2021-05-07 13:00:00|22679.62|22679.62|22727.59|22727.59|22733.04|22733.04|22660.69|22660.69|0
1620396000000|2021-05-07 14:00:00|22727.67|22727.67|22746.14|22746.14|22758.1|22758.1|22727.67|22727.67|0
1620399600000|2021-05-07 15:00:00|22746.33|22746.33|22768.3|22768.3|22769.62|22769.62|22742.1|22742.1|0
1620630000000|2021-05-10 07:00:00|22804.14|22804.14|22779.09|22779.09|22810.17|22810.17|22766.74|22766.74|0
1620633600000|2021-05-10 08:00:00|22778.9|22778.9|22761.07|22761.07|22785.25|22785.25|22757.23|22757.23|0
1620637200000|2021-05-10 09:00:00|22760.96|22760.96|22743.15|22743.15|22768.55|22768.55|22724.99|22724.99|0
1620640800000|2021-05-10 10:00:00|22743.07|22743.07|22751.62|22751.62|22755.38|22755.38|22728.86|22728.86|0
1620644400000|2021-05-10 11:00:00|22751.76|22751.76|22737.48|22737.48|22752.33|22752.33|22737|22737|0
1620648000000|2021-05-10 12:00:00|22737.61|22737.61|22699.8|22699.8|22737.66|22737.66|22696.16|22696.16|0
1620651600000|2021-05-10 13:00:00|22699.91|22699.91|22667.17|22667.17|22702.53|22702.53|22651.5|22651.5|0
1620655200000|2021-05-10 14:00:00|22667.12|22667.12|22659.4|22659.4|22693.79|22693.79|22651.98|22651.98|0
1620658800000|2021-05-10 15:00:00|22659.44|22659.44|22695.69|22695.69|22696.83|22696.83|22659.22|22659.22|0
1620716400000|2021-05-11 07:00:00|22365.24|22365.24|22266.4|22266.4|22365.32|22365.32|22229.71|22229.71|0
1620720000000|2021-05-11 08:00:00|22266.66|22266.66|22257.02|22257.02|22268.16|22268.16|22213.81|22213.81|0
1620723600000|2021-05-11 09:00:00|22256.94|22256.94|22263.06|22263.06|22279.67|22279.67|22250.53|22250.53|0
1620727200000|2021-05-11 10:00:00|22263.12|22263.12|22245.53|22245.53|22266.23|22266.23|22225.26|22225.26|0
1620730800000|2021-05-11 11:00:00|22245.47|22245.47|22231.79|22231.79|22270.09|22270.09|22231.79|22231.79|0
1620734400000|2021-05-11 12:00:00|22231.54|22231.54|22169.6|22169.6|22236.58|22236.58|22169.53|22169.53|0
1620738000000|2021-05-11 13:00:00|22169.63|22169.63|22238.47|22238.47|22238.47|22238.47|22145.06|22145.06|0
1620741600000|2021-05-11 14:00:00|22238.55|22238.55|22154.61|22154.61|22249.18|22249.18|22126.61|22126.61|0
1620745200000|2021-05-11 15:00:00|22154.51|22154.51|22168|22168|22170.09|22170.09|22134.73|22134.73|0
1620802800000|2021-05-12 07:00:00|22241.71|22241.71|22261.64|22261.64|22274.59|22274.59|22233.08|22233.08|0
1620806400000|2021-05-12 08:00:00|22261.72|22261.72|22197.72|22197.72|22264.08|22264.08|22194.52|22194.52|0
1620810000000|2021-05-12 09:00:00|22197.85|22197.85|22257.08|22257.08|22257.61|22257.61|22197.85|22197.85|0
1620813600000|2021-05-12 10:00:00|22257.16|22257.16|22220.04|22220.04|22276.89|22276.89|22218.54|22218.54|0
1620817200000|2021-05-12 11:00:00|22219.84|22219.84|22222.12|22222.12|22231.59|22231.59|22206.05|22206.05|0
1620820800000|2021-05-12 12:00:00|22222.04|22222.04|22239.75|22239.75|22250.7|22250.7|22167.41|22167.41|0
1620824400000|2021-05-12 13:00:00|22240.07|22240.07|22214.64|22214.64|22269.57|22269.57|22214.53|22214.53|0
1620828000000|2021-05-12 14:00:00|22214.53|22214.53|22161.16|22161.16|22214.82|22214.82|22160.49|22160.49|0
1620831600000|2021-05-12 15:00:00|22161.21|22161.21|22114.17|22114.17|22176.22|22176.22|22112.92|22112.92|0
1620889200000|2021-05-13 07:00:00|21946.1|21946.1|21804.82|21804.82|21946.1|21946.1|21804.13|21804.13|0
1620892800000|2021-05-13 08:00:00|21804.92|21804.92|21778.71|21778.71|21805.78|21805.78|21739.67|21739.67|0
1620896400000|2021-05-13 09:00:00|21778.93|21778.93|21825.33|21825.33|21833.32|21833.32|21778.93|21778.93|0
1620900000000|2021-05-13 10:00:00|21825.47|21825.47|21826.57|21826.57|21827.2|21827.2|21816.55|21816.55|0
1620903600000|2021-05-13 11:00:00|21826.46|21826.46|21958.18|21958.18|21965.17|21965.17|21825.83|21825.83|0
1620907200000|2021-05-13 12:00:00|21957.96|21957.96|21971.95|21971.95|22006.18|22006.18|21955.26|21955.26|0
1620910800000|2021-05-13 13:00:00|21972.03|21972.03|22053.31|22053.31|22056.4|22056.4|21972.03|21972.03|0
1620914400000|2021-05-13 14:00:00|22053.38|22053.38|22094.09|22094.09|22095.51|22095.51|22053.38|22053.38|0
1620918000000|2021-05-13 15:00:00|22093.97|22093.97|22071.97|22071.97|22098.07|22098.07|22069.6|22069.6|0
1620975600000|2021-05-14 07:00:00|22232.12|22232.12|22216.08|22216.08|22261.26|22261.26|22204.98|22204.98|0
1620979200000|2021-05-14 08:00:00|22215.98|22215.98|22217.11|22217.11|22237.56|22237.56|22214.34|22214.34|0
1620982800000|2021-05-14 09:00:00|22217.15|22217.15|22231.2|22231.2|22240.59|22240.59|22216.77|22216.77|0
1620986400000|2021-05-14 10:00:00|22231.11|22231.11|22227.65|22227.65|22238.74|22238.74|22227.65|22227.65|0
1620990000000|2021-05-14 11:00:00|22227.69|22227.69|22245.93|22245.93|22245.93|22245.93|22226.25|22226.25|0
1620993600000|2021-05-14 12:00:00|22245.89|22245.89|22245.95|22245.95|22248.23|22248.23|22234.35|22234.35|0
1620997200000|2021-05-14 13:00:00|22245.76|22245.76|22268.91|22268.91|22269.19|22269.19|22236.4|22236.4|0
1621000800000|2021-05-14 14:00:00|22269.5|22269.5|22309.29|22309.29|22314.08|22314.08|22262.17|22262.17|0
1621004400000|2021-05-14 15:00:00|22309.15|22309.15|22349.85|22349.85|22352.82|22352.82|22305.92|22305.92|0
1621234800000|2021-05-17 07:00:00|22443.34|22443.34|22322.46|22322.46|22443.53|22443.53|22311.33|22311.33|0
1621238400000|2021-05-17 08:00:00|22322.47|22322.47|22332.05|22332.05|22338.33|22338.33|22320.4|22320.4|0
1621242000000|2021-05-17 09:00:00|22332.02|22332.02|22313.3|22313.3|22333.75|22333.75|22311.37|22311.37|0
1621245600000|2021-05-17 10:00:00|22313.37|22313.37|22281.43|22281.43|22314.87|22314.87|22274.11|22274.11|0
1621249200000|2021-05-17 11:00:00|22282.92|22282.92|22266.8|22266.8|22291.61|22291.61|22264.68|22264.68|0
1621252800000|2021-05-17 12:00:00|22266.5|22266.5|22270.05|22270.05|22276.74|22276.74|22256.76|22256.76|0
1621256400000|2021-05-17 13:00:00|22270.15|22270.15|22254.11|22254.11|22295.47|22295.47|22244.93|22244.93|0
1621260000000|2021-05-17 14:00:00|22253.78|22253.78|22255.2|22255.2|22276.42|22276.42|22245.47|22245.47|0
1621263600000|2021-05-17 15:00:00|22255.23|22255.23|22243.08|22243.08|22255.87|22255.87|22233.01|22233.01|0
1621321200000|2021-05-18 07:00:00|22393.52|22393.52|22357.5|22357.5|22402.26|22402.26|22348.93|22348.93|0
1621324800000|2021-05-18 08:00:00|22357.48|22357.48|22312.85|22312.85|22358.08|22358.08|22312.54|22312.54|0
1621328400000|2021-05-18 09:00:00|22312.63|22312.63|22302.25|22302.25|22340.01|22340.01|22296.08|22296.08|0
1621332000000|2021-05-18 10:00:00|22302.37|22302.37|22321.75|22321.75|22327.23|22327.23|22302.16|22302.16|0
1621335600000|2021-05-18 11:00:00|22321.35|22321.35|22322.49|22322.49|22331.63|22331.63|22310.48|22310.48|0
1621339200000|2021-05-18 12:00:00|22322.79|22322.79|22332.01|22332.01|22346.04|22346.04|22317.72|22317.72|0
1621342800000|2021-05-18 13:00:00|22332.06|22332.06|22339.81|22339.81|22342.55|22342.55|22300.36|22300.36|0
1621346400000|2021-05-18 14:00:00|22339.92|22339.92|22348.39|22348.39|22355.64|22355.64|22324.85|22324.85|0
1621350000000|2021-05-18 15:00:00|22348.44|22348.44|22348.9|22348.9|22352.22|22352.22|22333.85|22333.85|0
1621407600000|2021-05-19 07:00:00|22262.25|22262.25|22274.95|22274.95|22295.57|22295.57|22239.3|22239.3|0
1621411200000|2021-05-19 08:00:00|22275.49|22275.49|22178.81|22178.81|22291.07|22291.07|22169.68|22169.68|0
1621414800000|2021-05-19 09:00:00|22178.87|22178.87|22227.69|22227.69|22250.25|22250.25|22178.67|22178.67|0
1621418400000|2021-05-19 10:00:00|22227.59|22227.59|22222.17|22222.17|22227.65|22227.65|22210.93|22210.93|0
1621422000000|2021-05-19 11:00:00|22221.97|22221.97|22137.36|22137.36|22224.52|22224.52|22137.36|22137.36|0
1621425600000|2021-05-19 12:00:00|22137.35|22137.35|22138.42|22138.42|22183.16|22183.16|22136.79|22136.79|0
1621429200000|2021-05-19 13:00:00|22138.46|22138.46|22155.39|22155.39|22166.38|22166.38|22107.45|22107.45|0
1621432800000|2021-05-19 14:00:00|22155.51|22155.51|22202.49|22202.49|22204.13|22204.13|22093.41|22093.41|0
1621436400000|2021-05-19 15:00:00|22202.41|22202.41|22227.29|22227.29|22230.6|22230.6|22199.52|22199.52|0
1621494000000|2021-05-20 07:00:00|22315.27|22315.27|22283.7|22283.7|22335.17|22335.17|22283.62|22283.62|0
1621497600000|2021-05-20 08:00:00|22283.66|22283.66|22214.18|22214.18|22283.66|22283.66|22208.66|22208.66|0
1621501200000|2021-05-20 09:00:00|22213.97|22213.97|22208.44|22208.44|22229.42|22229.42|22191.62|22191.62|0
1621504800000|2021-05-20 10:00:00|22208.34|22208.34|22287.42|22287.42|22288.38|22288.38|22208.34|22208.34|0
1621508400000|2021-05-20 11:00:00|22287.74|22287.74|22329.17|22329.17|22329.49|22329.49|22287.36|22287.36|0
1621512000000|2021-05-20 12:00:00|22329.31|22329.31|22323.22|22323.22|22329.86|22329.86|22317.16|22317.16|0
1621515600000|2021-05-20 13:00:00|22323.26|22323.26|22336.88|22336.88|22345.21|22345.21|22311.76|22311.76|0
1621519200000|2021-05-20 14:00:00|22336.84|22336.84|22351.21|22351.21|22356.49|22356.49|22320.1|22320.1|0
1621522800000|2021-05-20 15:00:00|22351.15|22351.15|22389.51|22389.51|22392.12|22392.12|22351|22351|0
1621580400000|2021-05-21 07:00:00|22378.86|22378.86|22342.13|22342.13|22400.35|22400.35|22337.32|22337.32|0
1621584000000|2021-05-21 08:00:00|22342.14|22342.14|22356.51|22356.51|22357.34|22357.34|22323.5|22323.5|0
1621587600000|2021-05-21 09:00:00|22356.64|22356.64|22455.2|22455.2|22456.42|22456.42|22346.96|22346.96|0
1621591200000|2021-05-21 10:00:00|22455.47|22455.47|22407.26|22407.26|22456.38|22456.38|22401.02|22401.02|0
1621594800000|2021-05-21 11:00:00|22407.2|22407.2|22391.58|22391.58|22408.4|22408.4|22381.62|22381.62|0
1621598400000|2021-05-21 12:00:00|22391.34|22391.34|22387.94|22387.94|22396|22396|22384.89|22384.89|0
1621602000000|2021-05-21 13:00:00|22387.9|22387.9|22394.82|22394.82|22395.99|22395.99|22369.75|22369.75|0
1621605600000|2021-05-21 14:00:00|22395.08|22395.08|22399.02|22399.02|22400.96|22400.96|22376.76|22376.76|0
1621609200000|2021-05-21 15:00:00|22398.86|22398.86|22412.06|22412.06|22420.35|22420.35|22397.46|22397.46|0
1621839600000|2021-05-24 07:00:00|22396.02|22396.02|22432.29|22432.29|22432.38|22432.38|22393.76|22393.76|0
1621843200000|2021-05-24 08:00:00|22432.21|22432.21|22407.67|22407.67|22433.81|22433.81|22398.41|22398.41|0
1621846800000|2021-05-24 09:00:00|22407.63|22407.63|22428.73|22428.73|22428.81|22428.81|22401.67|22401.67|0
1621850400000|2021-05-24 10:00:00|22428.78|22428.78|22435.38|22435.38|22441.87|22441.87|22428.08|22428.08|0
1621854000000|2021-05-24 11:00:00|22435.32|22435.32|22419.54|22419.54|22438.87|22438.87|22419.54|22419.54|0
1621857600000|2021-05-24 12:00:00|22419.7|22419.7|22422.5|22422.5|22428.43|22428.43|22410.88|22410.88|0
1621861200000|2021-05-24 13:00:00|22422.31|22422.31|22434.07|22434.07|22446.95|22446.95|22413.35|22413.35|0
1621864800000|2021-05-24 14:00:00|22434.21|22434.21|22466.47|22466.47|22473.81|22473.81|22424.38|22424.38|0
1621868400000|2021-05-24 15:00:00|22466.63|22466.63|22483.31|22483.31|22486.9|22486.9|22462.53|22462.53|0
1621926000000|2021-05-25 07:00:00|22582.34|22582.34|22555.33|22555.33|22582.69|22582.69|22552.89|22552.89|0
1621929600000|2021-05-25 08:00:00|22555.4|22555.4|22565.22|22565.22|22570.68|22570.68|22536.17|22536.17|0
1621933200000|2021-05-25 09:00:00|22565|22565|22519.65|22519.65|22573.16|22573.16|22510.9|22510.9|0
1621936800000|2021-05-25 10:00:00|22519.53|22519.53|22482.32|22482.32|22542.68|22542.68|22482.32|22482.32|0
1621940400000|2021-05-25 11:00:00|22482.16|22482.16|22501.74|22501.74|22502.86|22502.86|22481.41|22481.41|0
1621944000000|2021-05-25 12:00:00|22501.71|22501.71|22480.93|22480.93|22512.67|22512.67|22477.47|22477.47|0
1621947600000|2021-05-25 13:00:00|22480.97|22480.97|22489.65|22489.65|22512.03|22512.03|22466.77|22466.77|0
1621951200000|2021-05-25 14:00:00|22489.98|22489.98|22493.55|22493.55|22500.38|22500.38|22477.62|22477.62|0
1621954800000|2021-05-25 15:00:00|22493.74|22493.74|22483.89|22483.89|22503.95|22503.95|22482.13|22482.13|0
1622012400000|2021-05-26 07:00:00|22553.05|22553.05|22574.37|22574.37|22582.5|22582.5|22531.57|22531.57|0
1622016000000|2021-05-26 08:00:00|22574.41|22574.41|22590.18|22590.18|22601.74|22601.74|22573.12|22573.12|0
1622019600000|2021-05-26 09:00:00|22590.22|22590.22|22622.13|22622.13|22639.55|22639.55|22590.22|22590.22|0
1622023200000|2021-05-26 10:00:00|22622|22622|22626.55|22626.55|22630.94|22630.94|22612.43|22612.43|0
1622026800000|2021-05-26 11:00:00|22626.56|22626.56|22578.71|22578.71|22633.14|22633.14|22578.45|22578.45|0
1622030400000|2021-05-26 12:00:00|22578.9|22578.9|22622.12|22622.12|22626.75|22626.75|22577.58|22577.58|0
1622034000000|2021-05-26 13:00:00|22622.28|22622.28|22631.39|22631.39|22641.16|22641.16|22609.24|22609.24|0
1622037600000|2021-05-26 14:00:00|22631.33|22631.33|22653.28|22653.28|22655.19|22655.19|22627.24|22627.24|0
1622041200000|2021-05-26 15:00:00|22653.36|22653.36|22657.41|22657.41|22659.53|22659.53|22648.17|22648.17|0
1622098800000|2021-05-27 07:00:00|22699.48|22699.48|22660.99|22660.99|22703.96|22703.96|22641.67|22641.67|0
1622102400000|2021-05-27 08:00:00|22661.04|22661.04|22657.45|22657.45|22684.55|22684.55|22647.24|22647.24|0
1622106000000|2021-05-27 09:00:00|22657.4|22657.4|22665|22665|22665.8|22665.8|22656.42|22656.42|0
1622109600000|2021-05-27 10:00:00|22665.14|22665.14|22671.79|22671.79|22681.24|22681.24|22660.44|22660.44|0
1622113200000|2021-05-27 11:00:00|22671.84|22671.84|22675.27|22675.27|22677.36|22677.36|22669.85|22669.85|0
1622116800000|2021-05-27 12:00:00|22675.2|22675.2|22677.68|22677.68|22695.84|22695.84|22660.39|22660.39|0
1622120400000|2021-05-27 13:00:00|22677.53|22677.53|22682.78|22682.78|22700.93|22700.93|22672.02|22672.02|0
1622124000000|2021-05-27 14:00:00|22682.82|22682.82|22687.57|22687.57|22695.02|22695.02|22665.77|22665.77|0
1622127600000|2021-05-27 15:00:00|22687.49|22687.49|22674.74|22674.74|22702.49|22702.49|22673.53|22673.53|0
1622185200000|2021-05-28 07:00:00|22700.49|22700.49|22733.67|22733.67|22733.69|22733.69|22668.43|22668.43|0
1622188800000|2021-05-28 08:00:00|22733.86|22733.86|22751.22|22751.22|22761.69|22761.69|22733.34|22733.34|0
1622192400000|2021-05-28 09:00:00|22751.33|22751.33|22736.15|22736.15|22751.82|22751.82|22729.49|22729.49|0
1622196000000|2021-05-28 10:00:00|22736.2|22736.2|22752.49|22752.49|22754.15|22754.15|22715.31|22715.31|0
1622199600000|2021-05-28 11:00:00|22752.58|22752.58|22750.2|22750.2|22753.79|22753.79|22739.39|22739.39|0
1622203200000|2021-05-28 12:00:00|22750.13|22750.13|22765.61|22765.61|22768.38|22768.38|22748.07|22748.07|0
1622206800000|2021-05-28 13:00:00|22765.64|22765.64|22747.7|22747.7|22765.82|22765.82|22734.72|22734.72|0
1622210400000|2021-05-28 14:00:00|22748.09|22748.09|22715.54|22715.54|22754.61|22754.61|22713.44|22713.44|0
1622214000000|2021-05-28 15:00:00|22715.5|22715.5|22730.13|22730.13|22730.7|22730.7|22710.77|22710.77|0
1622530800000|2021-06-01 07:00:00|22755.35|22755.35|22822.24|22822.24|22822.44|22822.44|22755.3|22755.3|0
1622534400000|2021-06-01 08:00:00|22822.17|22822.17|22868.37|22868.37|22877.31|22877.31|22811.63|22811.63|0
1622538000000|2021-06-01 09:00:00|22868.34|22868.34|22909.22|22909.22|22909.22|22909.22|22860.04|22860.04|0
1622541600000|2021-06-01 10:00:00|22909.2|22909.2|22892.23|22892.23|22910.94|22910.94|22867.13|22867.13|0
1622545200000|2021-06-01 11:00:00|22892.15|22892.15|22887.94|22887.94|22907.61|22907.61|22887.94|22887.94|0
1622548800000|2021-06-01 12:00:00|22887.85|22887.85|22901.37|22901.37|22902.98|22902.98|22884.79|22884.79|0
1622552400000|2021-06-01 13:00:00|22901.33|22901.33|22859.15|22859.15|22901.91|22901.91|22845.65|22845.65|0
1622556000000|2021-06-01 14:00:00|22859.19|22859.19|22881.9|22881.9|22901.31|22901.31|22854.98|22854.98|0
1622559600000|2021-06-01 15:00:00|22881.98|22881.98|22882.97|22882.97|22893.54|22893.54|22879.9|22879.9|0
1622617200000|2021-06-02 07:00:00|22951.22|22951.22|22907.52|22907.52|22954.66|22954.66|22904.33|22904.33|0
1622620800000|2021-06-02 08:00:00|22907.4|22907.4|22884.11|22884.11|22934.61|22934.61|22882.68|22882.68|0
1622624400000|2021-06-02 09:00:00|22883.89|22883.89|22891.41|22891.41|22908.39|22908.39|22883.88|22883.88|0
1622628000000|2021-06-02 10:00:00|22891.24|22891.24|22866.97|22866.97|22891.34|22891.34|22852.14|22852.14|0
1622631600000|2021-06-02 11:00:00|22867.28|22867.28|22851.16|22851.16|22875.36|22875.36|22848.48|22848.48|0
1622635200000|2021-06-02 12:00:00|22851.03|22851.03|22882.69|22882.69|22883.3|22883.3|22850.98|22850.98|0
1622638800000|2021-06-02 13:00:00|22882.64|22882.64|22893.65|22893.65|22895.67|22895.67|22867.55|22867.55|0
1622642400000|2021-06-02 14:00:00|22893.68|22893.68|22920.22|22920.22|22920.38|22920.38|22883.68|22883.68|0
1622646000000|2021-06-02 15:00:00|22920.18|22920.18|22932.36|22932.36|22933.67|22933.67|22916.43|22916.43|0
1622703600000|2021-06-03 07:00:00|22901.45|22901.45|22871.61|22871.61|22909.15|22909.15|22871.11|22871.11|0
1622707200000|2021-06-03 08:00:00|22871.62|22871.62|22891.95|22891.95|22897.17|22897.17|22871.32|22871.32|0
1622710800000|2021-06-03 09:00:00|22891.62|22891.62|22895.27|22895.27|22898.39|22898.39|22880.98|22880.98|0
1622714400000|2021-06-03 10:00:00|22895.35|22895.35|22838.61|22838.61|22895.73|22895.73|22838.61|22838.61|0
1622718000000|2021-06-03 11:00:00|22838.65|22838.65|22771.08|22771.08|22839.64|22839.64|22763.02|22763.02|0
1622721600000|2021-06-03 12:00:00|22771.11|22771.11|22798.71|22798.71|22809.25|22809.25|22756.97|22756.97|0
1622725200000|2021-06-03 13:00:00|22798.68|22798.68|22807.25|22807.25|22829.02|22829.02|22790.42|22790.42|0
1622728800000|2021-06-03 14:00:00|22807.47|22807.47|22809.48|22809.48|22819.33|22819.33|22789.08|22789.08|0
1622732400000|2021-06-03 15:00:00|22809.64|22809.64|22833.51|22833.51|22833.9|22833.9|22807.07|22807.07|0
1622790000000|2021-06-04 07:00:00|22802.45|22802.45|22811.79|22811.79|22823.45|22823.45|22802.42|22802.42|0
1622793600000|2021-06-04 08:00:00|22811.84|22811.84|22777.91|22777.91|22813.65|22813.65|22776.75|22776.75|0
1622797200000|2021-06-04 09:00:00|22778.27|22778.27|22783.43|22783.43|22784.88|22784.88|22774.74|22774.74|0
1622800800000|2021-06-04 10:00:00|22783.37|22783.37|22782.9|22782.9|22783.49|22783.49|22766.41|22766.41|0
1622804400000|2021-06-04 11:00:00|22782.86|22782.86|22797.21|22797.21|22806|22806|22782.82|22782.82|0
1622808000000|2021-06-04 12:00:00|22797.08|22797.08|22796.15|22796.15|22799.39|22799.39|22768.56|22768.56|0
1622811600000|2021-06-04 13:00:00|22796.23|22796.23|22812.89|22812.89|22814.34|22814.34|22787.05|22787.05|0
1622815200000|2021-06-04 14:00:00|22812.84|22812.84|22831.72|22831.72|22834.27|22834.27|22801.48|22801.48|0
1622818800000|2021-06-04 15:00:00|22831.71|22831.71|22844.92|22844.92|22849.05|22849.05|22831.71|22831.71|0
1623049200000|2021-06-07 07:00:00|22807.6|22807.6|22900.87|22900.87|22901.29|22901.29|22801.02|22801.02|0
1623052800000|2021-06-07 08:00:00|22900.82|22900.82|22901.6|22901.6|22903.66|22903.66|22887.56|22887.56|0
1623056400000|2021-06-07 09:00:00|22901.65|22901.65|22921.88|22921.88|22926.01|22926.01|22897.07|22897.07|0
1623060000000|2021-06-07 10:00:00|22922.08|22922.08|22922.51|22922.51|22931.56|22931.56|22918.59|22918.59|0
1623063600000|2021-06-07 11:00:00|22922.62|22922.62|22919.72|22919.72|22924.98|22924.98|22909.1|22909.1|0
1623067200000|2021-06-07 12:00:00|22919.77|22919.77|22915.09|22915.09|22922.36|22922.36|22912.75|22912.75|0
1623070800000|2021-06-07 13:00:00|22915.01|22915.01|22921.28|22921.28|22924.29|22924.29|22905.89|22905.89|0
1623074400000|2021-06-07 14:00:00|22921.24|22921.24|22910.6|22910.6|22928.25|22928.25|22897.95|22897.95|0
1623078000000|2021-06-07 15:00:00|22910.55|22910.55|22897.18|22897.18|22915.47|22915.47|22895.79|22895.79|0
1623135600000|2021-06-08 07:00:00|22947.46|22947.46|22950.1|22950.1|22955.48|22955.48|22924.35|22924.35|0
1623139200000|2021-06-08 08:00:00|22949.84|22949.84|22898.85|22898.85|22950.2|22950.2|22889.01|22889.01|0
1623142800000|2021-06-08 09:00:00|22899.19|22899.19|22913.39|22913.39|22918.66|22918.66|22899.19|22899.19|0
1623146400000|2021-06-08 10:00:00|22913.33|22913.33|22908.47|22908.47|22915.69|22915.69|22896.13|22896.13|0
1623150000000|2021-06-08 11:00:00|22908.43|22908.43|22929.55|22929.55|22937.26|22937.26|22897.4|22897.4|0
1623153600000|2021-06-08 12:00:00|22929.71|22929.71|22926.19|22926.19|22931.5|22931.5|22920.86|22920.86|0
1623157200000|2021-06-08 13:00:00|22926.09|22926.09|22916.23|22916.23|22938.47|22938.47|22914.7|22914.7|0
1623160800000|2021-06-08 14:00:00|22916.26|22916.26|22912.97|22912.97|22932.73|22932.73|22912.67|22912.67|0
1623164400000|2021-06-08 15:00:00|22912.98|22912.98|22897.19|22897.19|22922.65|22922.65|22895.5|22895.5|0
1623222000000|2021-06-09 07:00:00|22880.42|22880.42|22832.94|22832.94|22882.87|22882.87|22827.55|22827.55|0
1623225600000|2021-06-09 08:00:00|22833.04|22833.04|22787.09|22787.09|22834.82|22834.82|22786.76|22786.76|0
1623229200000|2021-06-09 09:00:00|22787|22787|22763.65|22763.65|22788.65|22788.65|22763.56|22763.56|0
1623232800000|2021-06-09 10:00:00|22763.6|22763.6|22755.14|22755.14|22766.68|22766.68|22751.52|22751.52|0
1623236400000|2021-06-09 11:00:00|22755.23|22755.23|22743.65|22743.65|22757.5|22757.5|22733.66|22733.66|0
1623240000000|2021-06-09 12:00:00|22743.6|22743.6|22754.95|22754.95|22760.86|22760.86|22743.19|22743.19|0
1623243600000|2021-06-09 13:00:00|22754.89|22754.89|22739.87|22739.87|22763.62|22763.62|22733.5|22733.5|0
1623247200000|2021-06-09 14:00:00|22739.61|22739.61|22779.37|22779.37|22792.61|22792.61|22738.4|22738.4|0
1623250800000|2021-06-09 15:00:00|22779.27|22779.27|22782.54|22782.54|22796.24|22796.24|22778.65|22778.65|0
1623308400000|2021-06-10 07:00:00|22730.6|22730.6|22717.58|22717.58|22734.12|22734.12|22696.38|22696.38|0
1623312000000|2021-06-10 08:00:00|22717.66|22717.66|22694.81|22694.81|22720.91|22720.91|22681.37|22681.37|0
1623315600000|2021-06-10 09:00:00|22694.99|22694.99|22667.33|22667.33|22698.32|22698.32|22666.97|22666.97|0
1623319200000|2021-06-10 10:00:00|22667.44|22667.44|22644.3|22644.3|22672.75|22672.75|22634.45|22634.45|0
1623322800000|2021-06-10 11:00:00|22644.66|22644.66|22642.71|22642.71|22653.08|22653.08|22613.61|22613.61|0
1623326400000|2021-06-10 12:00:00|22642.77|22642.77|22649.72|22649.72|22652.35|22652.35|22622.63|22622.63|0
1623330000000|2021-06-10 13:00:00|22649.76|22649.76|22656.53|22656.53|22666.54|22666.54|22646.22|22646.22|0
1623333600000|2021-06-10 14:00:00|22656.58|22656.58|22596.05|22596.05|22657.53|22657.53|22583.6|22583.6|0
1623337200000|2021-06-10 15:00:00|22595.99|22595.99|22620.12|22620.12|22620.7|22620.7|22595.8|22595.8|0
1623394800000|2021-06-11 07:00:00|22697.91|22697.91|22654.74|22654.74|22702.36|22702.36|22653.26|22653.26|0
1623398400000|2021-06-11 08:00:00|22654.67|22654.67|22677.19|22677.19|22683.81|22683.81|22654.42|22654.42|0
1623402000000|2021-06-11 09:00:00|22677.12|22677.12|22705.78|22705.78|22710.43|22710.43|22676.31|22676.31|0
1623405600000|2021-06-11 10:00:00|22705.99|22705.99|22722.39|22722.39|22723.39|22723.39|22705.99|22705.99|0
1623409200000|2021-06-11 11:00:00|22722.23|22722.23|22707.87|22707.87|22723.6|22723.6|22698.89|22698.89|0
1623412800000|2021-06-11 12:00:00|22707.77|22707.77|22744.04|22744.04|22745.02|22745.02|22707.5|22707.5|0
1623416400000|2021-06-11 13:00:00|22744.08|22744.08|22733.02|22733.02|22746.73|22746.73|22727.9|22727.9|0
1623420000000|2021-06-11 14:00:00|22733.18|22733.18|22746.09|22746.09|22755.73|22755.73|22732.95|22732.95|0
1623423600000|2021-06-11 15:00:00|22746.04|22746.04|22748.8|22748.8|22750.82|22750.82|22740.2|22740.2|0
1623654000000|2021-06-14 07:00:00|22842.69|22842.69|22831.61|22831.61|22864.43|22864.43|22829.47|22829.47|0
1623657600000|2021-06-14 08:00:00|22831.57|22831.57|22812.49|22812.49|22837.73|22837.73|22812.49|22812.49|0
1623661200000|2021-06-14 09:00:00|22812.35|22812.35|22813.84|22813.84|22818.66|22818.66|22805.16|22805.16|0
1623664800000|2021-06-14 10:00:00|22813.73|22813.73|22802.62|22802.62|22819.02|22819.02|22802.47|22802.47|0
1623668400000|2021-06-14 11:00:00|22802.65|22802.65|22778.31|22778.31|22802.78|22802.78|22776.15|22776.15|0
1623672000000|2021-06-14 12:00:00|22778.26|22778.26|22740.84|22740.84|22778.32|22778.32|22738.67|22738.67|0
1623675600000|2021-06-14 13:00:00|22740.81|22740.81|22770.46|22770.46|22771.81|22771.81|22734.71|22734.71|0
1623679200000|2021-06-14 14:00:00|22771.15|22771.15|22783.61|22783.61|22784.24|22784.24|22767.6|22767.6|0
1623682800000|2021-06-14 15:00:00|22783.59|22783.59|22779.93|22779.93|22786.79|22786.79|22772.02|22772.02|0
1623740400000|2021-06-15 07:00:00|22770.75|22770.75|22802.16|22802.16|22819.23|22819.23|22770.35|22770.35|0
1623744000000|2021-06-15 08:00:00|22802.18|22802.18|22798.91|22798.91|22803.74|22803.74|22758.19|22758.19|0
1623747600000|2021-06-15 09:00:00|22799.26|22799.26|22785.71|22785.71|22803.45|22803.45|22785.68|22785.68|0
1623751200000|2021-06-15 10:00:00|22785.55|22785.55|22726.72|22726.72|22785.55|22785.55|22722.17|22722.17|0
1623754800000|2021-06-15 11:00:00|22726.65|22726.65|22752.6|22752.6|22756.86|22756.86|22699.4|22699.4|0
1623758400000|2021-06-15 12:00:00|22752.49|22752.49|22697.38|22697.38|22752.92|22752.92|22696.98|22696.98|0
1623762000000|2021-06-15 13:00:00|22697.45|22697.45|22750.54|22750.54|22750.93|22750.93|22697.45|22697.45|0
1623765600000|2021-06-15 14:00:00|22750.67|22750.67|22685.86|22685.86|22752.73|22752.73|22684.92|22684.92|0
1623769200000|2021-06-15 15:00:00|22685.71|22685.71|22673.71|22673.71|22689.23|22689.23|22661.23|22661.23|0
1623826800000|2021-06-16 07:00:00|22730.89|22730.89|22626.81|22626.81|22748.45|22748.45|22625.63|22625.63|0
1623830400000|2021-06-16 08:00:00|22626.98|22626.98|22589.89|22589.89|22628.22|22628.22|22549.01|22549.01|0
1623834000000|2021-06-16 09:00:00|22590.04|22590.04|22549.95|22549.95|22593.6|22593.6|22542.57|22542.57|0
1623837600000|2021-06-16 10:00:00|22549.88|22549.88|22552.96|22552.96|22558.74|22558.74|22545.29|22545.29|0
1623841200000|2021-06-16 11:00:00|22552.87|22552.87|22557.39|22557.39|22562.69|22562.69|22536.17|22536.17|0
1623844800000|2021-06-16 12:00:00|22557.44|22557.44|22580.09|22580.09|22581.71|22581.71|22550.35|22550.35|0
1623848400000|2021-06-16 13:00:00|22580.04|22580.04|22596.48|22596.48|22619.94|22619.94|22579.79|22579.79|0
1623852000000|2021-06-16 14:00:00|22596.56|22596.56|22621.23|22621.23|22627.91|22627.91|22587.4|22587.4|0
1623855600000|2021-06-16 15:00:00|22621.2|22621.2|22606.8|22606.8|22637.57|22637.57|22604.55|22604.55|0
1623913200000|2021-06-17 07:00:00|22573.73|22573.73|22517.46|22517.46|22591.77|22591.77|22513.62|22513.62|0
1623916800000|2021-06-17 08:00:00|22517.53|22517.53|22483.6|22483.6|22525.48|22525.48|22479.28|22479.28|0
1623920400000|2021-06-17 09:00:00|22483.57|22483.57|22480.11|22480.11|22503.3|22503.3|22479.34|22479.34|0
1623924000000|2021-06-17 10:00:00|22479.77|22479.77|22507.7|22507.7|22511.41|22511.41|22479.18|22479.18|0
1623927600000|2021-06-17 11:00:00|22507.56|22507.56|22512.69|22512.69|22526.45|22526.45|22507.56|22507.56|0
1623931200000|2021-06-17 12:00:00|22512.76|22512.76|22484.75|22484.75|22514.8|22514.8|22477.16|22477.16|0
1623934800000|2021-06-17 13:00:00|22484.91|22484.91|22503.22|22503.22|22524.72|22524.72|22484.39|22484.39|0
1623938400000|2021-06-17 14:00:00|22503.18|22503.18|22549.68|22549.68|22549.68|22549.68|22488.17|22488.17|0
1623942000000|2021-06-17 15:00:00|22549.52|22549.52|22532.55|22532.55|22555.7|22555.7|22525.17|22525.17|0
1623999600000|2021-06-18 07:00:00|22614.04|22614.04|22569.17|22569.17|22615.06|22615.06|22565.09|22565.09|0
1624003200000|2021-06-18 08:00:00|22569.21|22569.21|22545.78|22545.78|22583.18|22583.18|22544.49|22544.49|0
1624006800000|2021-06-18 09:00:00|22545.7|22545.7|22554.48|22554.48|22592.16|22592.16|22538.83|22538.83|0
1624010400000|2021-06-18 10:00:00|22554.89|22554.89|22513.64|22513.64|22554.89|22554.89|22512.32|22512.32|0
1624014000000|2021-06-18 11:00:00|22513.57|22513.57|22467.61|22467.61|22513.57|22513.57|22454.21|22454.21|0
1624017600000|2021-06-18 12:00:00|22467.69|22467.69|22406.41|22406.41|22468.06|22468.06|22390.85|22390.85|0
1624021200000|2021-06-18 13:00:00|22406.32|22406.32|22355.7|22355.7|22410.19|22410.19|22353.54|22353.54|0
1624024800000|2021-06-18 14:00:00|22355.95|22355.95|22317.81|22317.81|22370.12|22370.12|22287.83|22287.83|0
1624028400000|2021-06-18 15:00:00|22318.02|22318.02|22304.74|22304.74|22335.85|22335.85|22293.13|22293.13|0
1624258800000|2021-06-21 07:00:00|22229.92|22229.92|22413.38|22413.38|22422.58|22422.58|22229.92|22229.92|0
1624262400000|2021-06-21 08:00:00|22412.76|22412.76|22264.83|22264.83|22412.76|22412.76|22264.03|22264.03|0
1624266000000|2021-06-21 09:00:00|22264.9|22264.9|22284.46|22284.46|22294.63|22294.63|22261.84|22261.84|0
1624269600000|2021-06-21 10:00:00|22284.43|22284.43|22253.78|22253.78|22290.76|22290.76|22253.78|22253.78|0
1624273200000|2021-06-21 11:00:00|22252.84|22252.84|22249.72|22249.72|22268.1|22268.1|22230.84|22230.84|0
1624276800000|2021-06-21 12:00:00|22249.76|22249.76|22269.39|22269.39|22280.85|22280.85|22244.46|22244.46|0
1624280400000|2021-06-21 13:00:00|22269.34|22269.34|22273.3|22273.3|22273.84|22273.84|22234.59|22234.59|0
1624284000000|2021-06-21 14:00:00|22273.36|22273.36|22384.88|22384.88|22385.07|22385.07|22273.36|22273.36|0
1624287600000|2021-06-21 15:00:00|22384.94|22384.94|22438.97|22438.97|22439.63|22439.63|22379.78|22379.78|0
1624345200000|2021-06-22 07:00:00|22470.05|22470.05|22526.86|22526.86|22564.25|22564.25|22465.84|22465.84|0
1624348800000|2021-06-22 08:00:00|22526.88|22526.88|22515.54|22515.54|22556.17|22556.17|22514.27|22514.27|0
1624352400000|2021-06-22 09:00:00|22515.67|22515.67|22536.03|22536.03|22536.07|22536.07|22510.27|22510.27|0
1624356000000|2021-06-22 10:00:00|22535.97|22535.97|22573.93|22573.93|22573.93|22573.93|22534.92|22534.92|0
1624359600000|2021-06-22 11:00:00|22573.74|22573.74|22629.77|22629.77|22630.5|22630.5|22572.46|22572.46|0
1624363200000|2021-06-22 12:00:00|22629.84|22629.84|22644.63|22644.63|22653.97|22653.97|22629.59|22629.59|0
1624366800000|2021-06-22 13:00:00|22644.78|22644.78|22623.77|22623.77|22645.92|22645.92|22612.84|22612.84|0
1624370400000|2021-06-22 14:00:00|22623.91|22623.91|22637.92|22637.92|22645.27|22645.27|22618.73|22618.73|0
1624374000000|2021-06-22 15:00:00|22637.85|22637.85|22657.29|22657.29|22663.2|22663.2|22634.78|22634.78|0
1624431600000|2021-06-23 07:00:00|22677.6|22677.6|22648.47|22648.47|22689.79|22689.79|22631.55|22631.55|0
1624435200000|2021-06-23 08:00:00|22648.61|22648.61|22639.07|22639.07|22663.14|22663.14|22637.17|22637.17|0
1624438800000|2021-06-23 09:00:00|22639.21|22639.21|22673.04|22673.04|22675.23|22675.23|22618.63|22618.63|0
1624442400000|2021-06-23 10:00:00|22673.17|22673.17|22674.55|22674.55|22701.42|22701.42|22672.96|22672.96|0
1624446000000|2021-06-23 11:00:00|22674.81|22674.81|22661.27|22661.27|22674.81|22674.81|22615.1|22615.1|0
1624449600000|2021-06-23 12:00:00|22661.15|22661.15|22684.3|22684.3|22708.88|22708.88|22661.15|22661.15|0
1624453200000|2021-06-23 13:00:00|22684.15|22684.15|22694.28|22694.28|22701.01|22701.01|22682.54|22682.54|0
1624456800000|2021-06-23 14:00:00|22694.42|22694.42|22704.47|22704.47|22717.13|22717.13|22692.06|22692.06|0
1624460400000|2021-06-23 15:00:00|22704.28|22704.28|22684.24|22684.24|22706.38|22706.38|22684.03|22684.03|0
1624518000000|2021-06-24 07:00:00|22694.71|22694.71|22678.17|22678.17|22701.75|22701.75|22670.24|22670.24|0
1624521600000|2021-06-24 08:00:00|22677.91|22677.91|22628.11|22628.11|22689.65|22689.65|22627.07|22627.07|0
1624525200000|2021-06-24 09:00:00|22628.24|22628.24|22562.98|22562.98|22632.35|22632.35|22562.98|22562.98|0
1624528800000|2021-06-24 10:00:00|22563.05|22563.05|22570.89|22570.89|22576.94|22576.94|22550.27|22550.27|0
1624532400000|2021-06-24 11:00:00|22571.22|22571.22|22545.87|22545.87|22588.81|22588.81|22540.28|22540.28|0
1624536000000|2021-06-24 12:00:00|22545.9|22545.9|22585.89|22585.89|22586.15|22586.15|22545.64|22545.64|0
1624539600000|2021-06-24 13:00:00|22586.01|22586.01|22557.72|22557.72|22589.41|22589.41|22557.38|22557.38|0
1624543200000|2021-06-24 14:00:00|22557.64|22557.64|22540.41|22540.41|22584.4|22584.4|22539.28|22539.28|0
1624546800000|2021-06-24 15:00:00|22540.35|22540.35|22536.81|22536.81|22541.89|22541.89|22520.44|22520.44|0
1624604400000|2021-06-25 07:00:00|22522.34|22522.34|22487.28|22487.28|22523.34|22523.34|22470.63|22470.63|0
1624608000000|2021-06-25 08:00:00|22487.16|22487.16|22497.07|22497.07|22499.22|22499.22|22465.77|22465.77|0
1624611600000|2021-06-25 09:00:00|22497.08|22497.08|22539.71|22539.71|22541.1|22541.1|22492.8|22492.8|0
1624615200000|2021-06-25 10:00:00|22539.74|22539.74|22529.5|22529.5|22547.7|22547.7|22529.26|22529.26|0
1624618800000|2021-06-25 11:00:00|22529.53|22529.53|22568.52|22568.52|22568.73|22568.73|22529.53|22529.53|0
1624622400000|2021-06-25 12:00:00|22568.64|22568.64|22599.87|22599.87|22604.68|22604.68|22568.64|22568.64|0
1624626000000|2021-06-25 13:00:00|22599.82|22599.82|22597.51|22597.51|22620.29|22620.29|22594.93|22594.93|0
1624629600000|2021-06-25 14:00:00|22597.5|22597.5|22619.52|22619.52|22622.08|22622.08|22596.71|22596.71|0
1624633200000|2021-06-25 15:00:00|22619.3|22619.3|22628.54|22628.54|22635.47|22635.47|22614.21|22614.21|0
1624863600000|2021-06-28 07:00:00|22598.83|22598.83|22598.94|22598.94|22626.71|22626.71|22598.04|22598.04|0
1624867200000|2021-06-28 08:00:00|22598.91|22598.91|22598.07|22598.07|22609.86|22609.86|22590.79|22590.79|0
1624870800000|2021-06-28 09:00:00|22598.16|22598.16|22613.77|22613.77|22614.67|22614.67|22596.93|22596.93|0
1624874400000|2021-06-28 10:00:00|22613.73|22613.73|22588.98|22588.98|22614.48|22614.48|22576.18|22576.18|0
1624878000000|2021-06-28 11:00:00|22590.06|22590.06|22620.3|22620.3|22623.83|22623.83|22589.92|22589.92|0
1624881600000|2021-06-28 12:00:00|22619.94|22619.94|22628.24|22628.24|22628.79|22628.79|22610.07|22610.07|0
1624885200000|2021-06-28 13:00:00|22628.05|22628.05|22607.54|22607.54|22636.85|22636.85|22590.34|22590.34|0
1624888800000|2021-06-28 14:00:00|22607.47|22607.47|22566.93|22566.93|22625.61|22625.61|22566.93|22566.93|0
1624892400000|2021-06-28 15:00:00|22566.97|22566.97|22545.59|22545.59|22573.78|22573.78|22543.44|22543.44|0
1624950000000|2021-06-29 07:00:00|22595.32|22595.32|22644.84|22644.84|22655.79|22655.79|22595.32|22595.32|0
1624953600000|2021-06-29 08:00:00|22645.15|22645.15|22570.42|22570.42|22653.41|22653.41|22570.24|22570.24|0
1624957200000|2021-06-29 09:00:00|22570.32|22570.32|22553.93|22553.93|22572.07|22572.07|22553.93|22553.93|0
1624960800000|2021-06-29 10:00:00|22554.04|22554.04|22564.16|22564.16|22570.68|22570.68|22553.49|22553.49|0
1624964400000|2021-06-29 11:00:00|22570.93|22570.93|22560.29|22560.29|22574.59|22574.59|22556.66|22556.66|0
1624968000000|2021-06-29 12:00:00|22560.35|22560.35|22570.55|22570.55|22577.15|22577.15|22558.05|22558.05|0
1624971600000|2021-06-29 13:00:00|22570.51|22570.51|22562.56|22562.56|22577|22577|22553.44|22553.44|0
1624975200000|2021-06-29 14:00:00|22562.66|22562.66|22584.55|22584.55|22587.71|22587.71|22553.81|22553.81|0
1624978800000|2021-06-29 15:00:00|22584.61|22584.61|22553.41|22553.41|22584.62|22584.62|22551.02|22551.02|0
1625036400000|2021-06-30 07:00:00|22542.78|22542.78|22546.07|22546.07|22552.57|22552.57|22530.87|22530.87|0
1625040000000|2021-06-30 08:00:00|22546.1|22546.1|22434.06|22434.06|22548.77|22548.77|22430.15|22430.15|0
1625043600000|2021-06-30 09:00:00|22434|22434|22461.03|22461.03|22470.29|22470.29|22416.44|22416.44|0
1625047200000|2021-06-30 10:00:00|22460.97|22460.97|22426.15|22426.15|22497.05|22497.05|22425.97|22425.97|0
1625050800000|2021-06-30 11:00:00|22425.93|22425.93|22422.06|22422.06|22440.95|22440.95|22412.74|22412.74|0
1625054400000|2021-06-30 12:00:00|22421.88|22421.88|22386.12|22386.12|22423.29|22423.29|22382.31|22382.31|0
1625058000000|2021-06-30 13:00:00|22386.05|22386.05|22467.78|22467.78|22477.77|22477.77|22383.2|22383.2|0
1625061600000|2021-06-30 14:00:00|22467.8|22467.8|22450.97|22450.97|22498.79|22498.79|22450.87|22450.87|0
1625065200000|2021-06-30 15:00:00|22450.78|22450.78|22445.41|22445.41|22450.79|22450.79|22430.68|22430.68|0
1625122800000|2021-07-01 07:00:00|22568.58|22568.58|22592.85|22592.85|22608.56|22608.56|22567.12|22567.12|0
1625126400000|2021-07-01 08:00:00|22592.94|22592.94|22593.46|22593.46|22635.3|22635.3|22585.12|22585.12|0
1625130000000|2021-07-01 09:00:00|22593.45|22593.45|22541.68|22541.68|22594.25|22594.25|22526.52|22526.52|0
1625133600000|2021-07-01 10:00:00|22541.66|22541.66|22487.12|22487.12|22549.82|22549.82|22480.71|22480.71|0
1625137200000|2021-07-01 11:00:00|22487.2|22487.2|22564.47|22564.47|22565.03|22565.03|22476.76|22476.76|0
1625140800000|2021-07-01 12:00:00|22564.62|22564.62|22512.19|22512.19|22570.87|22570.87|22511.75|22511.75|0
1625144400000|2021-07-01 13:00:00|22512.24|22512.24|22591.68|22591.68|22592.12|22592.12|22503.71|22503.71|0
1625148000000|2021-07-01 14:00:00|22592.03|22592.03|22610|22610|22626.85|22626.85|22585.89|22585.89|0
1625151600000|2021-07-01 15:00:00|22610.18|22610.18|22620.53|22620.53|22620.74|22620.74|22589.52|22589.52|0
1625209200000|2021-07-02 07:00:00|22687.23|22687.23|22724.29|22724.29|22734.13|22734.13|22683.34|22683.34|0
1625212800000|2021-07-02 08:00:00|22724.19|22724.19|22704.37|22704.37|22729.69|22729.69|22694.46|22694.46|0
1625216400000|2021-07-02 09:00:00|22704.3|22704.3|22723.35|22723.35|22727.09|22727.09|22694.33|22694.33|0
1625220000000|2021-07-02 10:00:00|22723.3|22723.3|22742.86|22742.86|22742.86|22742.86|22708.33|22708.33|0
1625223600000|2021-07-02 11:00:00|22742.83|22742.83|22742.42|22742.42|22750.22|22750.22|22739.02|22739.02|0
1625227200000|2021-07-02 12:00:00|22742.37|22742.37|22767.56|22767.56|22768.65|22768.65|22733.8|22733.8|0
1625230800000|2021-07-02 13:00:00|22767.5|22767.5|22743.78|22743.78|22787.96|22787.96|22741.03|22741.03|0
1625234400000|2021-07-02 14:00:00|22743.85|22743.85|22754.95|22754.95|22759.82|22759.82|22734.1|22734.1|0
1625238000000|2021-07-02 15:00:00|22755.09|22755.09|22744.39|22744.39|22760.37|22760.37|22738.8|22738.8|0
1625468400000|2021-07-05 07:00:00|22796.32|22796.32|22821.96|22821.96|22824.16|22824.16|22795.27|22795.27|0
1625472000000|2021-07-05 08:00:00|22821.99|22821.99|22850.39|22850.39|22858.76|22858.76|22817.75|22817.75|0
1625475600000|2021-07-05 09:00:00|22850.51|22850.51|22878.39|22878.39|22880.81|22880.81|22845.64|22845.64|0
1625479200000|2021-07-05 10:00:00|22878.43|22878.43|22924.78|22924.78|22925.56|22925.56|22876.98|22876.98|0
1625482800000|2021-07-05 11:00:00|22925.3|22925.3|22947.75|22947.75|22949.73|22949.73|22915.7|22915.7|0
1625486400000|2021-07-05 12:00:00|22947.78|22947.78|22963.5|22963.5|22966.42|22966.42|22944.85|22944.85|0
1625490000000|2021-07-05 13:00:00|22963.59|22963.59|22970.43|22970.43|22971.94|22971.94|22955.72|22955.72|0
1625493600000|2021-07-05 14:00:00|22970.36|22970.36|23005.36|23005.36|23006.24|23006.24|22967.73|22967.73|0
1625497200000|2021-07-05 15:00:00|23005.24|23005.24|23008.94|23008.94|23021.4|23021.4|23005.14|23005.14|0
1625554800000|2021-07-06 07:00:00|23020.21|23020.21|22990.55|22990.55|23020.21|23020.21|22944.89|22944.89|0
1625558400000|2021-07-06 08:00:00|22990.49|22990.49|23001.32|23001.32|23002.16|23002.16|22972.93|22972.93|0
1625562000000|2021-07-06 09:00:00|23001.49|23001.49|23003.87|23003.87|23016.34|23016.34|22976.67|22976.67|0
1625565600000|2021-07-06 10:00:00|23003.99|23003.99|23005.44|23005.44|23010.91|23010.91|22996.11|22996.11|0
1625569200000|2021-07-06 11:00:00|23005.61|23005.61|23005.19|23005.19|23007.26|23007.26|22996.29|22996.29|0
1625572800000|2021-07-06 12:00:00|23005.15|23005.15|23031.66|23031.66|23043.28|23043.28|23005.03|23005.03|0
1625576400000|2021-07-06 13:00:00|23031.72|23031.72|22977.41|22977.41|23039.52|23039.52|22976.44|22976.44|0
1625580000000|2021-07-06 14:00:00|22977.57|22977.57|22877.15|22877.15|22978.06|22978.06|22876.42|22876.42|0
1625583600000|2021-07-06 15:00:00|22877.1|22877.1|22894.17|22894.17|22896.47|22896.47|22862.96|22862.96|0
1625641200000|2021-07-07 07:00:00|22968.9|22968.9|22977.18|22977.18|23007.29|23007.29|22967.26|22967.26|0
1625644800000|2021-07-07 08:00:00|22976.82|22976.82|22913.55|22913.55|22990.38|22990.38|22909.89|22909.89|0
1625648400000|2021-07-07 09:00:00|22913.78|22913.78|22990.21|22990.21|22994.09|22994.09|22910.87|22910.87|0
1625652000000|2021-07-07 10:00:00|22990.18|22990.18|23008.81|23008.81|23008.81|23008.81|22975.97|22975.97|0
1625655600000|2021-07-07 11:00:00|23009.24|23009.24|23011.31|23011.31|23024.64|23024.64|22997.9|22997.9|0
1625659200000|2021-07-07 12:00:00|23011.48|23011.48|22942.41|22942.41|23013.43|23013.43|22941.8|22941.8|0
1625662800000|2021-07-07 13:00:00|22942.39|22942.39|22972.52|22972.52|23003.14|23003.14|22942.24|22942.24|0
1625666400000|2021-07-07 14:00:00|22972.4|22972.4|22948.68|22948.68|22972.41|22972.41|22919.11|22919.11|0
1625670000000|2021-07-07 15:00:00|22948.74|22948.74|22965.38|22965.38|22967.48|22967.48|22946.92|22946.92|0
1625727600000|2021-07-08 07:00:00|22891.79|22891.79|22824.67|22824.67|22891.79|22891.79|22788.56|22788.56|0
1625731200000|2021-07-08 08:00:00|22824.72|22824.72|22769.62|22769.62|22826.03|22826.03|22751.13|22751.13|0
1625734800000|2021-07-08 09:00:00|22769.54|22769.54|22700|22700|22775.08|22775.08|22699.85|22699.85|0
1625738400000|2021-07-08 10:00:00|22700.09|22700.09|22698|22698|22700.19|22700.19|22607.44|22607.44|0
1625742000000|2021-07-08 11:00:00|22698.17|22698.17|22647.2|22647.2|22720.63|22720.63|22637.05|22637.05|0
1625745600000|2021-07-08 12:00:00|22647.28|22647.28|22666.95|22666.95|22699.61|22699.61|22639.94|22639.94|0
1625749200000|2021-07-08 13:00:00|22667.05|22667.05|22660.03|22660.03|22674.12|22674.12|22628.19|22628.19|0
1625752800000|2021-07-08 14:00:00|22660.17|22660.17|22607.73|22607.73|22663.16|22663.16|22600.49|22600.49|0
1625756400000|2021-07-08 15:00:00|22607.68|22607.68|22665.32|22665.32|22668.18|22668.18|22606.98|22606.98|0
1625814000000|2021-07-09 07:00:00|22734.83|22734.83|22742.38|22742.38|22764.65|22764.65|22733.63|22733.63|0
1625817600000|2021-07-09 08:00:00|22742.31|22742.31|22823.6|22823.6|22825.88|22825.88|22742.31|22742.31|0
1625821200000|2021-07-09 09:00:00|22823.53|22823.53|22819.13|22819.13|22866|22866|22819.13|22819.13|0
1625824800000|2021-07-09 10:00:00|22819.08|22819.08|22815.97|22815.97|22823.37|22823.37|22792.75|22792.75|0
1625828400000|2021-07-09 11:00:00|22816.38|22816.38|22847.33|22847.33|22860.66|22860.66|22816.22|22816.22|0
1625832000000|2021-07-09 12:00:00|22847.26|22847.26|22870.8|22870.8|22876.61|22876.61|22841|22841|0
1625835600000|2021-07-09 13:00:00|22870.85|22870.85|22867.64|22867.64|22871.69|22871.69|22842.39|22842.39|0
1625839200000|2021-07-09 14:00:00|22867.87|22867.87|22882.18|22882.18|22892.71|22892.71|22867.79|22867.79|0
1625842800000|2021-07-09 15:00:00|22882.14|22882.14|22926.04|22926.04|22928.74|22928.74|22881.71|22881.71|0
1626073200000|2021-07-12 07:00:00|22908.36|22908.36|22852.4|22852.4|22908.98|22908.98|22848.57|22848.57|0
1626076800000|2021-07-12 08:00:00|22852.24|22852.24|22866.66|22866.66|22871|22871|22849.6|22849.6|0
1626080400000|2021-07-12 09:00:00|22866.59|22866.59|22840.25|22840.25|22866.84|22866.84|22835.95|22835.95|0
1626084000000|2021-07-12 10:00:00|22840.18|22840.18|22872.01|22872.01|22880.31|22880.31|22839.21|22839.21|0
1626087600000|2021-07-12 11:00:00|22872.07|22872.07|22892.54|22892.54|22926.01|22926.01|22872.07|22872.07|0
1626091200000|2021-07-12 12:00:00|22892.42|22892.42|22919.51|22919.51|22919.55|22919.55|22863.63|22863.63|0
1626094800000|2021-07-12 13:00:00|22919.56|22919.56|22914.93|22914.93|22923.48|22923.48|22883.52|22883.52|0
1626098400000|2021-07-12 14:00:00|22914.94|22914.94|22899.53|22899.53|22929.89|22929.89|22891.48|22891.48|0
1626102000000|2021-07-12 15:00:00|22899.48|22899.48|22920.86|22920.86|22924.1|22924.1|22898.95|22898.95|0
1626159600000|2021-07-13 07:00:00|22930.53|22930.53|22942.17|22942.17|22970.37|22970.37|22920.39|22920.39|0
1626163200000|2021-07-13 08:00:00|22942.14|22942.14|22953.48|22953.48|22955.85|22955.85|22939|22939|0
1626166800000|2021-07-13 09:00:00|22953.5|22953.5|22930.37|22930.37|22957.76|22957.76|22929.95|22929.95|0
1626170400000|2021-07-13 10:00:00|22930.38|22930.38|22942.66|22942.66|22948.25|22948.25|22929.39|22929.39|0
1626174000000|2021-07-13 11:00:00|22942.84|22942.84|22951.31|22951.31|22965.73|22965.73|22942.4|22942.4|0
1626177600000|2021-07-13 12:00:00|22951.14|22951.14|22914.9|22914.9|22971.72|22971.72|22913.59|22913.59|0
1626181200000|2021-07-13 13:00:00|22914.84|22914.84|22909.74|22909.74|22934.21|22934.21|22904.42|22904.42|0
1626184800000|2021-07-13 14:00:00|22909.69|22909.69|22927.2|22927.2|22940.69|22940.69|22904.35|22904.35|0
1626188400000|2021-07-13 15:00:00|22927.14|22927.14|22931.68|22931.68|22934.01|22934.01|22924.39|22924.39|0
1626246000000|2021-07-14 07:00:00|22827.24|22827.24|22828.52|22828.52|22842.14|22842.14|22795.71|22795.71|0
1626249600000|2021-07-14 08:00:00|22828.64|22828.64|22793.88|22793.88|22829.55|22829.55|22775.69|22775.69|0
1626253200000|2021-07-14 09:00:00|22793.87|22793.87|22773.64|22773.64|22798.39|22798.39|22773.52|22773.52|0
1626256800000|2021-07-14 10:00:00|22773.67|22773.67|22770.27|22770.27|22778.33|22778.33|22764.96|22764.96|0
1626260400000|2021-07-14 11:00:00|22770.31|22770.31|22780.65|22780.65|22787.26|22787.26|22768.13|22768.13|0
1626264000000|2021-07-14 12:00:00|22780.62|22780.62|22769.12|22769.12|22785.3|22785.3|22768.5|22768.5|0
1626267600000|2021-07-14 13:00:00|22769.21|22769.21|22778.85|22778.85|22821.52|22821.52|22758.28|22758.28|0
1626271200000|2021-07-14 14:00:00|22778.88|22778.88|22759.69|22759.69|22799.12|22799.12|22745.87|22745.87|0
1626274800000|2021-07-14 15:00:00|22759.81|22759.81|22764.83|22764.83|22766.32|22766.32|22757|22757|0
1626332400000|2021-07-15 07:00:00|22682.43|22682.43|22643.38|22643.38|22706.65|22706.65|22607.39|22607.39|0
1626336000000|2021-07-15 08:00:00|22643.48|22643.48|22673.41|22673.41|22695.08|22695.08|22639.07|22639.07|0
1626339600000|2021-07-15 09:00:00|22673.48|22673.48|22637.31|22637.31|22677.81|22677.81|22611.15|22611.15|0
1626343200000|2021-07-15 10:00:00|22637.45|22637.45|22575.77|22575.77|22651.2|22651.2|22569.55|22569.55|0
1626346800000|2021-07-15 11:00:00|22575.68|22575.68|22563.48|22563.48|22576.99|22576.99|22540.24|22540.24|0
1626350400000|2021-07-15 12:00:00|22563.4|22563.4|22559.07|22559.07|22583.1|22583.1|22551.66|22551.66|0
1626354000000|2021-07-15 13:00:00|22558.9|22558.9|22606.42|22606.42|22609.92|22609.92|22548.87|22548.87|0
1626357600000|2021-07-15 14:00:00|22606.66|22606.66|22559.4|22559.4|22615.33|22615.33|22557.06|22557.06|0
1626361200000|2021-07-15 15:00:00|22559.33|22559.33|22520.69|22520.69|22560.12|22560.12|22509.86|22509.86|0
1626418800000|2021-07-16 07:00:00|22609.09|22609.09|22599.17|22599.17|22611.39|22611.39|22578.41|22578.41|0
1626422400000|2021-07-16 08:00:00|22599.33|22599.33|22601.82|22601.82|22618.03|22618.03|22566.07|22566.07|0
1626426000000|2021-07-16 09:00:00|22601.72|22601.72|22578.12|22578.12|22607.31|22607.31|22576.41|22576.41|0
1626429600000|2021-07-16 10:00:00|22578.24|22578.24|22540.46|22540.46|22580.35|22580.35|22530.86|22530.86|0
1626433200000|2021-07-16 11:00:00|22540.31|22540.31|22520.49|22520.49|22540.31|22540.31|22507.02|22507.02|0
1626436800000|2021-07-16 12:00:00|22520.44|22520.44|22506.67|22506.67|22528.21|22528.21|22504.54|22504.54|0
1626440400000|2021-07-16 13:00:00|22506.76|22506.76|22506.84|22506.84|22526.74|22526.74|22487.47|22487.47|0
1626444000000|2021-07-16 14:00:00|22507.07|22507.07|22491.21|22491.21|22510.95|22510.95|22460.72|22460.72|0
1626447600000|2021-07-16 15:00:00|22491.24|22491.24|22474.11|22474.11|22496.23|22496.23|22465.06|22465.06|0
1626678000000|2021-07-19 07:00:00|22200.04|22200.04|22106.44|22106.44|22208.56|22208.56|22106.44|22106.44|0
1626681600000|2021-07-19 08:00:00|22106.53|22106.53|22058.44|22058.44|22185.33|22185.33|22056.79|22056.79|0
1626685200000|2021-07-19 09:00:00|22058.47|22058.47|22085.3|22085.3|22100.31|22100.31|22051.84|22051.84|0
1626688800000|2021-07-19 10:00:00|22085.41|22085.41|22075.12|22075.12|22094.65|22094.65|22035.08|22035.08|0
1626692400000|2021-07-19 11:00:00|22075.16|22075.16|22027.62|22027.62|22076.13|22076.13|22004.14|22004.14|0
1626696000000|2021-07-19 12:00:00|22027.63|22027.63|21996.93|21996.93|22038.01|22038.01|21949.19|21949.19|0
1626699600000|2021-07-19 13:00:00|21996.85|21996.85|21951.36|21951.36|22014.46|22014.46|21951.27|21951.27|0
1626703200000|2021-07-19 14:00:00|21951.46|21951.46|21952.4|21952.4|21976.29|21976.29|21898.64|21898.64|0
1626706800000|2021-07-19 15:00:00|21952.45|21952.45|21946.95|21946.95|21984.49|21984.49|21944.62|21944.62|0
1626764400000|2021-07-20 07:00:00|22072.09|22072.09|22104.25|22104.25|22131.08|22131.08|22065.63|22065.63|0
1626768000000|2021-07-20 08:00:00|22104.16|22104.16|22105.57|22105.57|22132.34|22132.34|22099.8|22099.8|0
1626771600000|2021-07-20 09:00:00|22105.54|22105.54|22062.16|22062.16|22125.35|22125.35|22060.79|22060.79|0
1626775200000|2021-07-20 10:00:00|22062.24|22062.24|22083.39|22083.39|22111.85|22111.85|22044.08|22044.08|0
1626778800000|2021-07-20 11:00:00|22082.94|22082.94|22107.6|22107.6|22118.6|22118.6|22058.69|22058.69|0
1626782400000|2021-07-20 12:00:00|22107.76|22107.76|22060.59|22060.59|22122.56|22122.56|22060.59|22060.59|0
1626786000000|2021-07-20 13:00:00|22060.52|22060.52|22065.67|22065.67|22069.8|22069.8|21982.84|21982.84|0
1626789600000|2021-07-20 14:00:00|22066.13|22066.13|22161.33|22161.33|22161.51|22161.51|22042.85|22042.85|0
1626793200000|2021-07-20 15:00:00|22161.14|22161.14|22118.76|22118.76|22176.16|22176.16|22117.2|22117.2|0
1626850800000|2021-07-21 07:00:00|22295.09|22295.09|22473.01|22473.01|22474.51|22474.51|22295.09|22295.09|0
1626854400000|2021-07-21 08:00:00|22472.93|22472.93|22461.08|22461.08|22493.89|22493.89|22450.59|22450.59|0
1626858000000|2021-07-21 09:00:00|22461.14|22461.14|22487.58|22487.58|22497.63|22497.63|22457.54|22457.54|0
1626861600000|2021-07-21 10:00:00|22487.51|22487.51|22487.25|22487.25|22492.72|22492.72|22469.62|22469.62|0
1626865200000|2021-07-21 11:00:00|22487.11|22487.11|22460.05|22460.05|22489.49|22489.49|22452.4|22452.4|0
1626868800000|2021-07-21 12:00:00|22460.14|22460.14|22532.26|22532.26|22532.34|22532.34|22459.92|22459.92|0
1626872400000|2021-07-21 13:00:00|22532.36|22532.36|22563.46|22563.46|22572.52|22572.52|22521.82|22521.82|0
1626876000000|2021-07-21 14:00:00|22563.36|22563.36|22551.68|22551.68|22582.06|22582.06|22542.3|22542.3|0
1626879600000|2021-07-21 15:00:00|22551.74|22551.74|22568.95|22568.95|22572.27|22572.27|22550.33|22550.33|0
1626937200000|2021-07-22 07:00:00|22699.86|22699.86|22748.65|22748.65|22749.17|22749.17|22699.86|22699.86|0
1626940800000|2021-07-22 08:00:00|22748.57|22748.57|22803.09|22803.09|22804.33|22804.33|22739.07|22739.07|0
1626944400000|2021-07-22 09:00:00|22803.17|22803.17|22819.43|22819.43|22823.41|22823.41|22785.91|22785.91|0
1626948000000|2021-07-22 10:00:00|22819.4|22819.4|22829.84|22829.84|22840.19|22840.19|22801.59|22801.59|0
1626951600000|2021-07-22 11:00:00|22829.93|22829.93|22814.44|22814.44|22836.85|22836.85|22801.67|22801.67|0
1626955200000|2021-07-22 12:00:00|22814.46|22814.46|22717.77|22717.77|22814.46|22814.46|22717.77|22717.77|0
1626958800000|2021-07-22 13:00:00|22717.9|22717.9|22722.84|22722.84|22751.28|22751.28|22705.92|22705.92|0
1626962400000|2021-07-22 14:00:00|22722.88|22722.88|22700.37|22700.37|22743.78|22743.78|22700.37|22700.37|0
1626966000000|2021-07-22 15:00:00|22700.21|22700.21|22705.12|22705.12|22709.09|22709.09|22697.4|22697.4|0
1627023600000|2021-07-23 07:00:00|22846.37|22846.37|22884.42|22884.42|22884.68|22884.68|22846.37|22846.37|0
1627027200000|2021-07-23 08:00:00|22884.31|22884.31|22886.61|22886.61|22926.04|22926.04|22881.41|22881.41|0
1627030800000|2021-07-23 09:00:00|22886.74|22886.74|22881.54|22881.54|22923.87|22923.87|22879.1|22879.1|0
1627034400000|2021-07-23 10:00:00|22881.61|22881.61|22879.81|22879.81|22885.57|22885.57|22857.38|22857.38|0
1627038000000|2021-07-23 11:00:00|22879.96|22879.96|22864.67|22864.67|22880.43|22880.43|22822.94|22822.94|0
1627041600000|2021-07-23 12:00:00|22864.76|22864.76|22856.12|22856.12|22875.23|22875.23|22855.87|22855.87|0
1627045200000|2021-07-23 13:00:00|22856.17|22856.17|22827.08|22827.08|22856.21|22856.21|22826.24|22826.24|0
1627048800000|2021-07-23 14:00:00|22827.14|22827.14|22867.55|22867.55|22874.38|22874.38|22818.91|22818.91|0
1627052400000|2021-07-23 15:00:00|22867.51|22867.51|22892.07|22892.07|22894.98|22894.98|22867.27|22867.27|0
1627282800000|2021-07-26 07:00:00|22809.83|22809.83|22841.27|22841.27|22841.56|22841.56|22809.42|22809.42|0
1627286400000|2021-07-26 08:00:00|22841.3|22841.3|22844.55|22844.55|22849.59|22849.59|22816.87|22816.87|0
1627290000000|2021-07-26 09:00:00|22844.65|22844.65|22889.13|22889.13|22893.01|22893.01|22844.21|22844.21|0
1627293600000|2021-07-26 10:00:00|22889.22|22889.22|22891.32|22891.32|22903.37|22903.37|22883.22|22883.22|0
1627297200000|2021-07-26 11:00:00|22891.25|22891.25|22923.26|22923.26|22923.92|22923.92|22889.99|22889.99|0
1627300800000|2021-07-26 12:00:00|22923.39|22923.39|22903.96|22903.96|22931.68|22931.68|22903.35|22903.35|0
1627304400000|2021-07-26 13:00:00|22903.83|22903.83|22925.06|22925.06|22925.09|22925.09|22888.46|22888.46|0
1627308000000|2021-07-26 14:00:00|22925.32|22925.32|22924.86|22924.86|22951.29|22951.29|22916.95|22916.95|0
1627311600000|2021-07-26 15:00:00|22924.77|22924.77|22939.1|22939.1|22939.1|22939.1|22917.36|22917.36|0
1627369200000|2021-07-27 07:00:00|22823.51|22823.51|22775.48|22775.48|22823.51|22823.51|22692.04|22692.04|0
1627372800000|2021-07-27 08:00:00|22775.2|22775.2|22798.65|22798.65|22801.78|22801.78|22755.09|22755.09|0
1627376400000|2021-07-27 09:00:00|22798.66|22798.66|22866.26|22866.26|22866.72|22866.72|22786.49|22786.49|0
1627380000000|2021-07-27 10:00:00|22866.3|22866.3|22922.93|22922.93|22923.18|22923.18|22866.3|22866.3|0
1627383600000|2021-07-27 11:00:00|22922.96|22922.96|22948.32|22948.32|22953.5|22953.5|22922.96|22922.96|0
1627387200000|2021-07-27 12:00:00|22948.38|22948.38|22945.78|22945.78|22948.38|22948.38|22921.45|22921.45|0
1627390800000|2021-07-27 13:00:00|22945.64|22945.64|22904.62|22904.62|22952.93|22952.93|22900.36|22900.36|0
1627394400000|2021-07-27 14:00:00|22904.66|22904.66|22903.51|22903.51|22912.41|22912.41|22882.6|22882.6|0
1627398000000|2021-07-27 15:00:00|22903.57|22903.57|22907.33|22907.33|22912.77|22912.77|22892.85|22892.85|0
1627455600000|2021-07-28 07:00:00|22995.35|22995.35|23007.71|23007.71|23019.08|23019.08|22991.21|22991.21|0
1627459200000|2021-07-28 08:00:00|23007.74|23007.74|23067.17|23067.17|23072.8|23072.8|22999.89|22999.89|0
1627462800000|2021-07-28 09:00:00|23067.24|23067.24|23092.02|23092.02|23094.67|23094.67|23066.27|23066.27|0
1627466400000|2021-07-28 10:00:00|23091.86|23091.86|23058.83|23058.83|23091.86|23091.86|23052.89|23052.89|0
1627470000000|2021-07-28 11:00:00|23058.82|23058.82|23051.42|23051.42|23059.77|23059.77|23031.93|23031.93|0
1627473600000|2021-07-28 12:00:00|23051.54|23051.54|23034.04|23034.04|23052.16|23052.16|23019.41|23019.41|0
1627477200000|2021-07-28 13:00:00|23033.96|23033.96|23042.54|23042.54|23056.9|23056.9|23015.65|23015.65|0
1627480800000|2021-07-28 14:00:00|23042.51|23042.51|23013.51|23013.51|23046.06|23046.06|22999.04|22999.04|0
1627484400000|2021-07-28 15:00:00|23013.6|23013.6|23036.88|23036.88|23039.47|23039.47|23013.49|23013.49|0
1627542000000|2021-07-29 07:00:00|23042.37|23042.37|23085.84|23085.84|23088.71|23088.71|23038.29|23038.29|0
1627545600000|2021-07-29 08:00:00|23086.02|23086.02|23067.17|23067.17|23091.46|23091.46|23064.83|23064.83|0
1627549200000|2021-07-29 09:00:00|23067.24|23067.24|23055.3|23055.3|23071.5|23071.5|23047.54|23047.54|0
1627552800000|2021-07-29 10:00:00|23055.37|23055.37|23040.6|23040.6|23076.28|23076.28|23033.83|23033.83|0
1627556400000|2021-07-29 11:00:00|23040.67|23040.67|22991.8|22991.8|23042.45|23042.45|22975.87|22975.87|0
1627560000000|2021-07-29 12:00:00|22991.83|22991.83|23023.39|23023.39|23025.33|23025.33|22991.77|22991.77|0
1627563600000|2021-07-29 13:00:00|23023.46|23023.46|23042.69|23042.69|23052.17|23052.17|23014.04|23014.04|0
1627567200000|2021-07-29 14:00:00|23042.66|23042.66|23045.73|23045.73|23054.79|23054.79|23015.52|23015.52|0
1627570800000|2021-07-29 15:00:00|23045.65|23045.65|23046.06|23046.06|23053.19|23053.19|23037.97|23037.97|0
1627628400000|2021-07-30 07:00:00|22890.09|22890.09|22880.71|22880.71|22890.78|22890.78|22868.12|22868.12|0
1627632000000|2021-07-30 08:00:00|22880.78|22880.78|22931.89|22931.89|22948.11|22948.11|22880.41|22880.41|0
1627635600000|2021-07-30 09:00:00|22932|22932|22878.45|22878.45|22932.99|22932.99|22877.95|22877.95|0
1627639200000|2021-07-30 10:00:00|22878.5|22878.5|22925.01|22925.01|22925.01|22925.01|22863.02|22863.02|0
1627642800000|2021-07-30 11:00:00|22925.07|22925.07|22910.21|22910.21|22926.76|22926.76|22904.93|22904.93|0
1627646400000|2021-07-30 12:00:00|22910.03|22910.03|22894.69|22894.69|22910.03|22910.03|22886.19|22886.19|0
1627650000000|2021-07-30 13:00:00|22894.67|22894.67|22959.17|22959.17|22971.25|22971.25|22891.93|22891.93|0
1627653600000|2021-07-30 14:00:00|22959.13|22959.13|22967.15|22967.15|22977.07|22977.07|22949.85|22949.85|0
1627657200000|2021-07-30 15:00:00|22967.01|22967.01|22955.16|22955.16|22973.71|22973.71|22953.62|22953.62|0
1627887600000|2021-08-02 07:00:00|23275.52|23275.52|23270.69|23270.69|23306.07|23306.07|23254.23|23254.23|0
1627891200000|2021-08-02 08:00:00|23270.54|23270.54|23287.27|23287.27|23300.98|23300.98|23268.39|23268.39|0
1627894800000|2021-08-02 09:00:00|23287.35|23287.35|23270.22|23270.22|23301.49|23301.49|23270.1|23270.1|0
1627898400000|2021-08-02 10:00:00|23269.98|23269.98|23265.57|23265.57|23284.36|23284.36|23258.23|23258.23|0
1627902000000|2021-08-02 11:00:00|23265.27|23265.27|23191.79|23191.79|23265.27|23265.27|23191.17|23191.17|0
1627905600000|2021-08-02 12:00:00|23191.69|23191.69|23128.5|23128.5|23191.69|23191.69|23117.34|23117.34|0
1627909200000|2021-08-02 13:00:00|23128.55|23128.55|23154.76|23154.76|23158.79|23158.79|23118.21|23118.21|0
1627912800000|2021-08-02 14:00:00|23154.7|23154.7|23180.25|23180.25|23189.61|23189.61|23153.56|23153.56|0
1627916400000|2021-08-02 15:00:00|23180.21|23180.21|23197.59|23197.59|23206.19|23206.19|23179.9|23179.9|0
1627974000000|2021-08-03 07:00:00|23164.66|23164.66|23293.57|23293.57|23299.44|23299.44|23151.18|23151.18|0
1627977600000|2021-08-03 08:00:00|23293.52|23293.52|23286.38|23286.38|23298.94|23298.94|23258.88|23258.88|0
1627981200000|2021-08-03 09:00:00|23286.56|23286.56|23307.35|23307.35|23314.99|23314.99|23282.25|23282.25|0
1627984800000|2021-08-03 10:00:00|23307.38|23307.38|23314.39|23314.39|23317.48|23317.48|23292.77|23292.77|0
1627988400000|2021-08-03 11:00:00|23314.5|23314.5|23367.98|23367.98|23370.99|23370.99|23311.83|23311.83|0
1627992000000|2021-08-03 12:00:00|23368.03|23368.03|23359.09|23359.09|23377.13|23377.13|23339.59|23339.59|0
1627995600000|2021-08-03 13:00:00|23359.01|23359.01|23301.31|23301.31|23375.89|23375.89|23301.31|23301.31|0
1627999200000|2021-08-03 14:00:00|23301.22|23301.22|23282.32|23282.32|23301.36|23301.36|23251.91|23251.91|0
1628002800000|2021-08-03 15:00:00|23282.29|23282.29|23317.45|23317.45|23321.61|23321.61|23281.91|23281.91|0
1628060400000|2021-08-04 07:00:00|23364.33|23364.33|23340.38|23340.38|23364.71|23364.71|23340.38|23340.38|0
1628064000000|2021-08-04 08:00:00|23340.26|23340.26|23345.05|23345.05|23351.25|23351.25|23328.02|23328.02|0
1628067600000|2021-08-04 09:00:00|23344.95|23344.95|23341.6|23341.6|23361.27|23361.27|23340.4|23340.4|0
1628071200000|2021-08-04 10:00:00|23341.55|23341.55|23345.74|23345.74|23351.24|23351.24|23338.65|23338.65|0
1628074800000|2021-08-04 11:00:00|23345.86|23345.86|23372.54|23372.54|23378.67|23378.67|23340.8|23340.8|0
1628078400000|2021-08-04 12:00:00|23372.61|23372.61|23342.15|23342.15|23376.01|23376.01|23336.23|23336.23|0
1628082000000|2021-08-04 13:00:00|23342.08|23342.08|23346.25|23346.25|23365.22|23365.22|23326.59|23326.59|0
1628085600000|2021-08-04 14:00:00|23346.13|23346.13|23315.01|23315.01|23362.86|23362.86|23314.93|23314.93|0
1628089200000|2021-08-04 15:00:00|23314.98|23314.98|23307.41|23307.41|23320.24|23320.24|23303.29|23303.29|0
1628146800000|2021-08-05 07:00:00|23305.26|23305.26|23363.47|23363.47|23363.82|23363.82|23303.67|23303.67|0
1628150400000|2021-08-05 08:00:00|23363.7|23363.7|23399.21|23399.21|23399.21|23399.21|23361.02|23361.02|0
1628154000000|2021-08-05 09:00:00|23399.24|23399.24|23425.05|23425.05|23425.22|23425.22|23399.24|23399.24|0
1628157600000|2021-08-05 10:00:00|23424.98|23424.98|23417.71|23417.71|23432.23|23432.23|23415.85|23415.85|0
1628161200000|2021-08-05 11:00:00|23417.08|23417.08|23443.8|23443.8|23444.35|23444.35|23412.02|23412.02|0
1628164800000|2021-08-05 12:00:00|23443.82|23443.82|23435.51|23435.51|23444.91|23444.91|23432.89|23432.89|0
1628168400000|2021-08-05 13:00:00|23434.1|23434.1|23491.16|23491.16|23491.17|23491.17|23430.55|23430.55|0
1628172000000|2021-08-05 14:00:00|23491.1|23491.1|23489.19|23489.19|23497.3|23497.3|23478.16|23478.16|0
1628175600000|2021-08-05 15:00:00|23489.25|23489.25|23503.12|23503.12|23505.93|23505.93|23486.8|23486.8|0
1628233200000|2021-08-06 07:00:00|23431.64|23431.64|23408.73|23408.73|23433.18|23433.18|23404.88|23404.88|0
1628236800000|2021-08-06 08:00:00|23408.88|23408.88|23404.35|23404.35|23416.11|23416.11|23402.93|23402.93|0
1628240400000|2021-08-06 09:00:00|23404.44|23404.44|23435.72|23435.72|23439.53|23439.53|23403.99|23403.99|0
1628244000000|2021-08-06 10:00:00|23435.74|23435.74|23453.14|23453.14|23455.63|23455.63|23428.84|23428.84|0
1628247600000|2021-08-06 11:00:00|23453.34|23453.34|23438.16|23438.16|23454.37|23454.37|23425.87|23425.87|0
1628251200000|2021-08-06 12:00:00|23437.91|23437.91|23459.21|23459.21|23475.3|23475.3|23436.93|23436.93|0
1628254800000|2021-08-06 13:00:00|23459.34|23459.34|23472.79|23472.79|23497.38|23497.38|23459.34|23459.34|0
1628258400000|2021-08-06 14:00:00|23472.9|23472.9|23468.83|23468.83|23482.05|23482.05|23462.49|23462.49|0
1628262000000|2021-08-06 15:00:00|23468.67|23468.67|23484.63|23484.63|23486.54|23486.54|23468.67|23468.67|0
1628492400000|2021-08-09 07:00:00|23385|23385|23408.36|23408.36|23421.64|23421.64|23378.19|23378.19|0
1628496000000|2021-08-09 08:00:00|23408.52|23408.52|23431.1|23431.1|23434.37|23434.37|23398.78|23398.78|0
1628499600000|2021-08-09 09:00:00|23431.23|23431.23|23395.61|23395.61|23436.25|23436.25|23389.84|23389.84|0
1628503200000|2021-08-09 10:00:00|23395.74|23395.74|23409.93|23409.93|23410.85|23410.85|23387.36|23387.36|0
1628506800000|2021-08-09 11:00:00|23409.63|23409.63|23421.83|23421.83|23430.09|23430.09|23401.08|23401.08|0
1628510400000|2021-08-09 12:00:00|23422.07|23422.07|23449.46|23449.46|23451.62|23451.62|23419.11|23419.11|0
1628514000000|2021-08-09 13:00:00|23449.71|23449.71|23472.27|23472.27|23474.71|23474.71|23449.71|23449.71|0
1628517600000|2021-08-09 14:00:00|23472.23|23472.23|23479.36|23479.36|23492.6|23492.6|23465.82|23465.82|0
1628521200000|2021-08-09 15:00:00|23479.28|23479.28|23489.78|23489.78|23490.24|23490.24|23471.35|23471.35|0
1628578800000|2021-08-10 07:00:00|23509.98|23509.98|23528.14|23528.14|23539.13|23539.13|23502.93|23502.93|0
1628582400000|2021-08-10 08:00:00|23528.25|23528.25|23539.21|23539.21|23545.04|23545.04|23517.06|23517.06|0
1628586000000|2021-08-10 09:00:00|23539.36|23539.36|23535.8|23535.8|23546.74|23546.74|23531.76|23531.76|0
1628589600000|2021-08-10 10:00:00|23535.76|23535.76|23540.26|23540.26|23552.61|23552.61|23531.41|23531.41|0
1628593200000|2021-08-10 11:00:00|23540.56|23540.56|23550.88|23550.88|23551.18|23551.18|23534.01|23534.01|0
1628596800000|2021-08-10 12:00:00|23550.87|23550.87|23562.29|23562.29|23570.82|23570.82|23547.38|23547.38|0
1628600400000|2021-08-10 13:00:00|23562.24|23562.24|23565.51|23565.51|23576.01|23576.01|23548.96|23548.96|0
1628604000000|2021-08-10 14:00:00|23565.58|23565.58|23577.06|23577.06|23587.57|23587.57|23559.43|23559.43|0
1628607600000|2021-08-10 15:00:00|23577.02|23577.02|23581.07|23581.07|23584.48|23584.48|23573.59|23573.59|0
1628665200000|2021-08-11 07:00:00|23624.19|23624.19|23591.84|23591.84|23627.12|23627.12|23583.12|23583.12|0
1628668800000|2021-08-11 08:00:00|23591.69|23591.69|23623.94|23623.94|23623.94|23623.94|23588.1|23588.1|0
1628672400000|2021-08-11 09:00:00|23624.02|23624.02|23618.74|23618.74|23629.38|23629.38|23616.91|23616.91|0
1628676000000|2021-08-11 10:00:00|23618.77|23618.77|23612.8|23612.8|23624.76|23624.76|23611.46|23611.46|0
1628679600000|2021-08-11 11:00:00|23612.79|23612.79|23628.83|23628.83|23629.53|23629.53|23612.79|23612.79|0
1628683200000|2021-08-11 12:00:00|23628.8|23628.8|23648.16|23648.16|23651.34|23651.34|23619.44|23619.44|0
1628686800000|2021-08-11 13:00:00|23648.13|23648.13|23682.29|23682.29|23682.29|23682.29|23635.57|23635.57|0
1628690400000|2021-08-11 14:00:00|23682.61|23682.61|23723.28|23723.28|23735.32|23735.32|23662.67|23662.67|0
1628694000000|2021-08-11 15:00:00|23723.33|23723.33|23709.94|23709.94|23725.62|23725.62|23702.72|23702.72|0
1628751600000|2021-08-12 07:00:00|23766.54|23766.54|23760.97|23760.97|23783.35|23783.35|23756.34|23756.34|0
1628755200000|2021-08-12 08:00:00|23761.14|23761.14|23772.53|23772.53|23773.63|23773.63|23755.06|23755.06|0
1628758800000|2021-08-12 09:00:00|23772.41|23772.41|23795.15|23795.15|23795.15|23795.15|23762.31|23762.31|0
1628762400000|2021-08-12 10:00:00|23795.11|23795.11|23770.42|23770.42|23796.88|23796.88|23766.61|23766.61|0
1628766000000|2021-08-12 11:00:00|23770.32|23770.32|23784.97|23784.97|23800.52|23800.52|23770.25|23770.25|0
1628769600000|2021-08-12 12:00:00|23785.08|23785.08|23771.65|23771.65|23785.83|23785.83|23768.96|23768.96|0
1628773200000|2021-08-12 13:00:00|23771.8|23771.8|23745.7|23745.7|23772.8|23772.8|23739.19|23739.19|0
1628776800000|2021-08-12 14:00:00|23745.77|23745.77|23750.31|23750.31|23756.71|23756.71|23743.9|23743.9|0
1628780400000|2021-08-12 15:00:00|23750.24|23750.24|23755.5|23755.5|23757.72|23757.72|23738.36|23738.36|0
1628838000000|2021-08-13 07:00:00|23792.58|23792.58|23777.38|23777.38|23793.33|23793.33|23761.69|23761.69|0
1628841600000|2021-08-13 08:00:00|23777.05|23777.05|23792.9|23792.9|23798.03|23798.03|23768.63|23768.63|0
1628845200000|2021-08-13 09:00:00|23792.82|23792.82|23779.68|23779.68|23792.93|23792.93|23771.45|23771.45|0
1628848800000|2021-08-13 10:00:00|23779.83|23779.83|23797.87|23797.87|23797.87|23797.87|23776.27|23776.27|0
1628852400000|2021-08-13 11:00:00|23797.78|23797.78|23816.36|23816.36|23818.11|23818.11|23790.2|23790.2|0
1628856000000|2021-08-13 12:00:00|23816.41|23816.41|23824.61|23824.61|23825.12|23825.12|23801.02|23801.02|0
1628859600000|2021-08-13 13:00:00|23824.68|23824.68|23824.08|23824.08|23837.24|23837.24|23807.28|23807.28|0
1628863200000|2021-08-13 14:00:00|23824.13|23824.13|23799.89|23799.89|23829.86|23829.86|23799.24|23799.24|0
1628866800000|2021-08-13 15:00:00|23799.96|23799.96|23804.29|23804.29|23806.4|23806.4|23794.67|23794.67|0
1629097200000|2021-08-16 07:00:00|23726.6|23726.6|23762.42|23762.42|23771.58|23771.58|23724.75|23724.75|0
1629100800000|2021-08-16 08:00:00|23762.55|23762.55|23740.41|23740.41|23763.17|23763.17|23740.09|23740.09|0
1629104400000|2021-08-16 09:00:00|23740.35|23740.35|23726.55|23726.55|23751.1|23751.1|23726.51|23726.51|0
1629108000000|2021-08-16 10:00:00|23726.48|23726.48|23705.94|23705.94|23726.48|23726.48|23683.1|23683.1|0
1629111600000|2021-08-16 11:00:00|23706.01|23706.01|23691.49|23691.49|23710.97|23710.97|23686.15|23686.15|0
1629115200000|2021-08-16 12:00:00|23691.42|23691.42|23671.81|23671.81|23691.51|23691.51|23661.42|23661.42|0
1629118800000|2021-08-16 13:00:00|23671.74|23671.74|23660.37|23660.37|23684.12|23684.12|23648.85|23648.85|0
1629122400000|2021-08-16 14:00:00|23660.59|23660.59|23675.24|23675.24|23697.39|23697.39|23655.72|23655.72|0
1629126000000|2021-08-16 15:00:00|23675.34|23675.34|23704.58|23704.58|23707.67|23707.67|23675.17|23675.17|0
1629183600000|2021-08-17 07:00:00|23603.14|23603.14|23667.18|23667.18|23668.18|23668.18|23590.44|23590.44|0
1629187200000|2021-08-17 08:00:00|23667.24|23667.24|23713.73|23713.73|23713.74|23713.74|23644.7|23644.7|0
1629190800000|2021-08-17 09:00:00|23713.78|23713.78|23738.95|23738.95|23739.02|23739.02|23705.96|23705.96|0
1629194400000|2021-08-17 10:00:00|23738.99|23738.99|23768.16|23768.16|23780.02|23780.02|23738.11|23738.11|0
1629198000000|2021-08-17 11:00:00|23768.08|23768.08|23768.7|23768.7|23780.72|23780.72|23761.06|23761.06|0
1629201600000|2021-08-17 12:00:00|23768.57|23768.57|23759.97|23759.97|23778.22|23778.22|23739.58|23739.58|0
1629205200000|2021-08-17 13:00:00|23759.98|23759.98|23694.12|23694.12|23759.99|23759.99|23693.61|23693.61|0
1629208800000|2021-08-17 14:00:00|23694.19|23694.19|23697.45|23697.45|23718.72|23718.72|23678.62|23678.62|0
1629212400000|2021-08-17 15:00:00|23697.48|23697.48|23672.74|23672.74|23698.43|23698.43|23663.24|23663.24|0
1629270000000|2021-08-18 07:00:00|23759.49|23759.49|23774.51|23774.51|23784.37|23784.37|23752.86|23752.86|0
1629273600000|2021-08-18 08:00:00|23774.52|23774.52|23732.44|23732.44|23774.52|23774.52|23708|23708|0
1629277200000|2021-08-18 09:00:00|23732.66|23732.66|23769.04|23769.04|23772|23772|23726.3|23726.3|0
1629280800000|2021-08-18 10:00:00|23769.12|23769.12|23776.07|23776.07|23778.15|23778.15|23750.07|23750.07|0
1629284400000|2021-08-18 11:00:00|23776.6|23776.6|23795.85|23795.85|23801.6|23801.6|23766.79|23766.79|0
1629288000000|2021-08-18 12:00:00|23796.03|23796.03|23797.09|23797.09|23802.75|23802.75|23785.37|23785.37|0
1629291600000|2021-08-18 13:00:00|23797.2|23797.2|23779.55|23779.55|23801.34|23801.34|23741.07|23741.07|0
1629295200000|2021-08-18 14:00:00|23779.6|23779.6|23830.4|23830.4|23833.25|23833.25|23778.78|23778.78|0
1629298800000|2021-08-18 15:00:00|23830.57|23830.57|23820.11|23820.11|23840.98|23840.98|23808.96|23808.96|0
1629356400000|2021-08-19 07:00:00|23567.25|23567.25|23612.72|23612.72|23626.5|23626.5|23561.01|23561.01|0
1629360000000|2021-08-19 08:00:00|23612.84|23612.84|23568.26|23568.26|23612.84|23612.84|23530.16|23530.16|0
1629363600000|2021-08-19 09:00:00|23568.6|23568.6|23621.38|23621.38|23626.38|23626.38|23530.05|23530.05|0
1629367200000|2021-08-19 10:00:00|23621.44|23621.44|23617.04|23617.04|23635.02|23635.02|23610.25|23610.25|0
1629370800000|2021-08-19 11:00:00|23617.34|23617.34|23633.61|23633.61|23633.61|23633.61|23592.24|23592.24|0
1629374400000|2021-08-19 12:00:00|23634.02|23634.02|23607.51|23607.51|23635.02|23635.02|23605.53|23605.53|0
1629378000000|2021-08-19 13:00:00|23607.55|23607.55|23650.35|23650.35|23664.19|23664.19|23607.1|23607.1|0
1629381600000|2021-08-19 14:00:00|23650.28|23650.28|23630.08|23630.08|23677.08|23677.08|23603.44|23603.44|0
1629385200000|2021-08-19 15:00:00|23630.15|23630.15|23620.36|23620.36|23640.35|23640.35|23618.09|23618.09|0
1629442800000|2021-08-20 07:00:00|23651.11|23651.11|23576.65|23576.65|23661.46|23661.46|23571.86|23571.86|0
1629446400000|2021-08-20 08:00:00|23576.77|23576.77|23605.04|23605.04|23609.17|23609.17|23568.57|23568.57|0
1629450000000|2021-08-20 09:00:00|23605.15|23605.15|23627.27|23627.27|23649.56|23649.56|23594.78|23594.78|0
1629453600000|2021-08-20 10:00:00|23627.39|23627.39|23615.71|23615.71|23636.28|23636.28|23612.77|23612.77|0
1629457200000|2021-08-20 11:00:00|23615.62|23615.62|23637.19|23637.19|23637.72|23637.72|23608.84|23608.84|0
1629460800000|2021-08-20 12:00:00|23637.14|23637.14|23643.63|23643.63|23645.36|23645.36|23632.85|23632.85|0
1629464400000|2021-08-20 13:00:00|23643.69|23643.69|23718.92|23718.92|23720.32|23720.32|23635.33|23635.33|0
1629468000000|2021-08-20 14:00:00|23718.87|23718.87|23751.07|23751.07|23779.01|23779.01|23717.34|23717.34|0
1629471600000|2021-08-20 15:00:00|23751.18|23751.18|23750.64|23750.64|23759.63|23759.63|23748.77|23748.77|0
1629702000000|2021-08-23 07:00:00|23851.94|23851.94|23795.24|23795.24|23853.75|23853.75|23787.93|23787.93|0
1629705600000|2021-08-23 08:00:00|23795.1|23795.1|23778.7|23778.7|23800.85|23800.85|23770.35|23770.35|0
1629709200000|2021-08-23 09:00:00|23778.81|23778.81|23797.78|23797.78|23802.05|23802.05|23778.81|23778.81|0
1629712800000|2021-08-23 10:00:00|23797.74|23797.74|23805.55|23805.55|23807.35|23807.35|23792.38|23792.38|0
1629716400000|2021-08-23 11:00:00|23805.5|23805.5|23798.82|23798.82|23806.55|23806.55|23793.43|23793.43|0
1629720000000|2021-08-23 12:00:00|23798.72|23798.72|23798.07|23798.07|23801.53|23801.53|23775.66|23775.66|0
1629723600000|2021-08-23 13:00:00|23798.03|23798.03|23787.12|23787.12|23799.51|23799.51|23780.62|23780.62|0
1629727200000|2021-08-23 14:00:00|23787.07|23787.07|23766.92|23766.92|23788.62|23788.62|23766.87|23766.87|0
1629730800000|2021-08-23 15:00:00|23766.79|23766.79|23758.06|23758.06|23773.37|23773.37|23754.77|23754.77|0
1629788400000|2021-08-24 07:00:00|23832.35|23832.35|23859.78|23859.78|23860.06|23860.06|23831.27|23831.27|0
1629792000000|2021-08-24 08:00:00|23860.05|23860.05|23873.5|23873.5|23887.79|23887.79|23857.04|23857.04|0
1629795600000|2021-08-24 09:00:00|23873.57|23873.57|23862.49|23862.49|23879.66|23879.66|23859.07|23859.07|0
1629799200000|2021-08-24 10:00:00|23862.26|23862.26|23855.63|23855.63|23876.79|23876.79|23854.86|23854.86|0
1629802800000|2021-08-24 11:00:00|23855.72|23855.72|23810.31|23810.31|23855.72|23855.72|23810.31|23810.31|0
1629806400000|2021-08-24 12:00:00|23810.67|23810.67|23813.3|23813.3|23820.64|23820.64|23794.34|23794.34|0
1629810000000|2021-08-24 13:00:00|23813.38|23813.38|23845.76|23845.76|23848.34|23848.34|23810.88|23810.88|0
1629813600000|2021-08-24 14:00:00|23845.8|23845.8|23872.71|23872.71|23876.98|23876.98|23832.84|23832.84|0
1629817200000|2021-08-24 15:00:00|23872.78|23872.78|23878.42|23878.42|23888.16|23888.16|23872.78|23872.78|0
1629874800000|2021-08-25 07:00:00|23955.26|23955.26|23954.52|23954.52|23960.48|23960.48|23945.02|23945.02|0
1629878400000|2021-08-25 08:00:00|23954.38|23954.38|24010.05|24010.05|24010.51|24010.51|23952.19|23952.19|0
1629882000000|2021-08-25 09:00:00|24010.35|24010.35|24014.37|24014.37|24021.65|24021.65|24005.63|24005.63|0
1629885600000|2021-08-25 10:00:00|24014.3|24014.3|24039.2|24039.2|24039.42|24039.42|24010.74|24010.74|0
1629889200000|2021-08-25 11:00:00|24039.43|24039.43|24054.55|24054.55|24054.97|24054.97|24026.61|24026.61|0
1629892800000|2021-08-25 12:00:00|24054.5|24054.5|24041.76|24041.76|24054.9|24054.9|24023.76|24023.76|0
1629896400000|2021-08-25 13:00:00|24041.85|24041.85|24030.58|24030.58|24058.93|24058.93|24016.44|24016.44|0
1629900000000|2021-08-25 14:00:00|24030.55|24030.55|24002.86|24002.86|24031.37|24031.37|23981.29|23981.29|0
1629903600000|2021-08-25 15:00:00|24002.83|24002.83|23992.85|23992.85|24006.3|24006.3|23991.48|23991.48|0
1629961200000|2021-08-26 07:00:00|23890.43|23890.43|23945.28|23945.28|23946.03|23946.03|23890.43|23890.43|0
1629964800000|2021-08-26 08:00:00|23945.2|23945.2|23971.26|23971.26|23982.11|23982.11|23932.91|23932.91|0
1629968400000|2021-08-26 09:00:00|23971.31|23971.31|23978.2|23978.2|23978.28|23978.28|23934.67|23934.67|0
1629972000000|2021-08-26 10:00:00|23978.11|23978.11|23986.17|23986.17|23991.07|23991.07|23970.73|23970.73|0
1629975600000|2021-08-26 11:00:00|23986.24|23986.24|23981.9|23981.9|23988.65|23988.65|23965.75|23965.75|0
1629979200000|2021-08-26 12:00:00|23981.83|23981.83|23993.23|23993.23|23999.98|23999.98|23971.75|23971.75|0
1629982800000|2021-08-26 13:00:00|23993.29|23993.29|23994.18|23994.18|23999.12|23999.12|23976.18|23976.18|0
1629986400000|2021-08-26 14:00:00|23993.73|23993.73|23935.32|23935.32|24004.43|24004.43|23930.82|23930.82|0
1629990000000|2021-08-26 15:00:00|23935.42|23935.42|23953.66|23953.66|23954.65|23954.65|23932.84|23932.84|0
1630047600000|2021-08-27 07:00:00|23968.97|23968.97|23989.83|23989.83|23991.16|23991.16|23964.04|23964.04|0
1630051200000|2021-08-27 08:00:00|23990.01|23990.01|23979.08|23979.08|23993.82|23993.82|23978.98|23978.98|0
1630054800000|2021-08-27 09:00:00|23978.99|23978.99|23992.08|23992.08|23996.13|23996.13|23972.61|23972.61|0
1630058400000|2021-08-27 10:00:00|23992.14|23992.14|23983.99|23983.99|23992.33|23992.33|23976.93|23976.93|0
1630062000000|2021-08-27 11:00:00|23984.13|23984.13|23988.33|23988.33|23992.77|23992.77|23974.01|23974.01|0
1630065600000|2021-08-27 12:00:00|23988|23988|23978.87|23978.87|24007.22|24007.22|23978.81|23978.81|0
1630069200000|2021-08-27 13:00:00|23978.83|23978.83|23990.67|23990.67|24017.71|24017.71|23978.53|23978.53|0
1630072800000|2021-08-27 14:00:00|23990.9|23990.9|24031.59|24031.59|24031.68|24031.68|23982.6|23982.6|0
1630076400000|2021-08-27 15:00:00|24031.55|24031.55|24051.2|24051.2|24051.83|24051.83|24030.34|24030.34|0
1630393200000|2021-08-31 07:00:00|24040.17|24040.17|24111.14|24111.14|24120.11|24120.11|24040.17|24040.17|0
1630396800000|2021-08-31 08:00:00|24111.05|24111.05|24129.8|24129.8|24137.06|24137.06|24104.75|24104.75|0
1630400400000|2021-08-31 09:00:00|24129.96|24129.96|24134.8|24134.8|24143.48|24143.48|24123.77|24123.77|0
1630404000000|2021-08-31 10:00:00|24134.71|24134.71|24078.94|24078.94|24140.7|24140.7|24076.68|24076.68|0
1630407600000|2021-08-31 11:00:00|24078.88|24078.88|24097.58|24097.58|24099.27|24099.27|24056.71|24056.71|0
1630411200000|2021-08-31 12:00:00|24097.51|24097.51|24078.48|24078.48|24104.32|24104.32|24077.07|24077.07|0
1630414800000|2021-08-31 13:00:00|24078|24078|24051.66|24051.66|24104.23|24104.23|24042.54|24042.54|0
1630418400000|2021-08-31 14:00:00|24051.85|24051.85|24066.48|24066.48|24075.02|24075.02|24048.13|24048.13|0
1630422000000|2021-08-31 15:00:00|24066.39|24066.39|24105.66|24105.66|24109.85|24109.85|24064.61|24064.61|0
1630479600000|2021-09-01 07:00:00|24204.92|24204.92|24195.63|24195.63|24207.15|24207.15|24186.17|24186.17|0
1630483200000|2021-09-01 08:00:00|24196.17|24196.17|24254.99|24254.99|24258.16|24258.16|24195.92|24195.92|0
1630486800000|2021-09-01 09:00:00|24254.94|24254.94|24239.2|24239.2|24268.58|24268.58|24234.79|24234.79|0
1630490400000|2021-09-01 10:00:00|24238.92|24238.92|24261.51|24261.51|24261.55|24261.55|24222.42|24222.42|0
1630494000000|2021-09-01 11:00:00|24261.89|24261.89|24287.27|24287.27|24289.75|24289.75|24257.04|24257.04|0
1630497600000|2021-09-01 12:00:00|24287.3|24287.3|24232.84|24232.84|24290.06|24290.06|24230.86|24230.86|0
1630501200000|2021-09-01 13:00:00|24232.74|24232.74|24250.41|24250.41|24268.45|24268.45|24214.7|24214.7|0
1630504800000|2021-09-01 14:00:00|24250.51|24250.51|24249.15|24249.15|24254.54|24254.54|24229.68|24229.68|0
1630508400000|2021-09-01 15:00:00|24249.11|24249.11|24242.35|24242.35|24250.11|24250.11|24232.79|24232.79|0
1630566000000|2021-09-02 07:00:00|24198.91|24198.91|24224.79|24224.79|24226.34|24226.34|24190.79|24190.79|0
1630569600000|2021-09-02 08:00:00|24224.88|24224.88|24236.06|24236.06|24248.89|24248.89|24224.1|24224.1|0
1630573200000|2021-09-02 09:00:00|24235.84|24235.84|24217.09|24217.09|24237.67|24237.67|24209.85|24209.85|0
1630576800000|2021-09-02 10:00:00|24217.03|24217.03|24185.73|24185.73|24218.07|24218.07|24183.19|24183.19|0
1630580400000|2021-09-02 11:00:00|24185.6|24185.6|24178.38|24178.38|24196.12|24196.12|24178.38|24178.38|0
1630584000000|2021-09-02 12:00:00|24178.2|24178.2|24221.97|24221.97|24223|24223|24177.97|24177.97|0
1630587600000|2021-09-02 13:00:00|24221.94|24221.94|24215.63|24215.63|24226.89|24226.89|24208.2|24208.2|0
1630591200000|2021-09-02 14:00:00|24215.68|24215.68|24209.24|24209.24|24216.77|24216.77|24196.44|24196.44|0
1630594800000|2021-09-02 15:00:00|24209.28|24209.28|24227.75|24227.75|24228.16|24228.16|24206.72|24206.72|0
1630652400000|2021-09-03 07:00:00|24234.06|24234.06|24259.35|24259.35|24260.18|24260.18|24230.91|24230.91|0
1630656000000|2021-09-03 08:00:00|24259.53|24259.53|24242.4|24242.4|24259.7|24259.7|24242.32|24242.32|0
1630659600000|2021-09-03 09:00:00|24242.33|24242.33|24243.71|24243.71|24247.34|24247.34|24227.56|24227.56|0
1630663200000|2021-09-03 10:00:00|24243.74|24243.74|24265.1|24265.1|24269.15|24269.15|24242.77|24242.77|0
1630666800000|2021-09-03 11:00:00|24265.17|24265.17|24225.38|24225.38|24265.17|24265.17|24223.81|24223.81|0
1630670400000|2021-09-03 12:00:00|24225.5|24225.5|24239.52|24239.52|24249.07|24249.07|24222.24|24222.24|0
1630674000000|2021-09-03 13:00:00|24239.43|24239.43|24153.82|24153.82|24240.43|24240.43|24143.84|24143.84|0
1630677600000|2021-09-03 14:00:00|24154.03|24154.03|24176.35|24176.35|24188.36|24188.36|24146.48|24146.48|0
1630681200000|2021-09-03 15:00:00|24176.2|24176.2|24180.35|24180.35|24192.87|24192.87|24170.15|24170.15|0
1630911600000|2021-09-06 07:00:00|24226.48|24226.48|24185.28|24185.28|24230.16|24230.16|24185.28|24185.28|0
1630915200000|2021-09-06 08:00:00|24185.34|24185.34|24190.91|24190.91|24199.11|24199.11|24184.51|24184.51|0
1630918800000|2021-09-06 09:00:00|24190.96|24190.96|24208.25|24208.25|24212.67|24212.67|24176.36|24176.36|0
1630922400000|2021-09-06 10:00:00|24208.4|24208.4|24227.93|24227.93|24242.6|24242.6|24208.07|24208.07|0
1630926000000|2021-09-06 11:00:00|24227.66|24227.66|24229.91|24229.91|24231.41|24231.41|24214.72|24214.72|0
1630929600000|2021-09-06 12:00:00|24230.02|24230.02|24244.58|24244.58|24252.74|24252.74|24229.76|24229.76|0
1630933200000|2021-09-06 13:00:00|24244.72|24244.72|24253.1|24253.1|24257.11|24257.11|24213.77|24213.77|0
1630936800000|2021-09-06 14:00:00|24253.23|24253.23|24251.19|24251.19|24255.02|24255.02|24234.32|24234.32|0
1630940400000|2021-09-06 15:00:00|24251.11|24251.11|24263.74|24263.74|24271.89|24271.89|24250.18|24250.18|0
1630998000000|2021-09-07 07:00:00|24236.42|24236.42|24237.56|24237.56|24254.27|24254.27|24216.7|24216.7|0
1631001600000|2021-09-07 08:00:00|24237.44|24237.44|24228.24|24228.24|24238.11|24238.11|24217.64|24217.64|0
1631005200000|2021-09-07 09:00:00|24228.36|24228.36|24215.83|24215.83|24236.17|24236.17|24215.01|24215.01|0
1631008800000|2021-09-07 10:00:00|24215.88|24215.88|24205.65|24205.65|24218.44|24218.44|24192.88|24192.88|0
1631012400000|2021-09-07 11:00:00|24206.11|24206.11|24213.93|24213.93|24236.23|24236.23|24206.11|24206.11|0
1631016000000|2021-09-07 12:00:00|24213.84|24213.84|24176.12|24176.12|24214.02|24214.02|24145.3|24145.3|0
1631019600000|2021-09-07 13:00:00|24176.05|24176.05|24150.38|24150.38|24186.22|24186.22|24150.32|24150.32|0
1631023200000|2021-09-07 14:00:00|24150.46|24150.46|24129.24|24129.24|24151.3|24151.3|24112.45|24112.45|0
1631026800000|2021-09-07 15:00:00|24129.05|24129.05|24123.97|24123.97|24131.68|24131.68|24109.52|24109.52|0
1631084400000|2021-09-08 07:00:00|23963.64|23963.64|23971.31|23971.31|23984.92|23984.92|23959.83|23959.83|0
1631088000000|2021-09-08 08:00:00|23971.24|23971.24|23914.01|23914.01|23971.24|23971.24|23896.33|23896.33|0
1631091600000|2021-09-08 09:00:00|23914.06|23914.06|23984.24|23984.24|23984.24|23984.24|23902.97|23902.97|0
1631095200000|2021-09-08 10:00:00|23983.97|23983.97|23988.91|23988.91|23993.95|23993.95|23965.46|23965.46|0
1631098800000|2021-09-08 11:00:00|23988.51|23988.51|24019.21|24019.21|24021.89|24021.89|23985.6|23985.6|0
1631102400000|2021-09-08 12:00:00|24019.28|24019.28|23991.27|23991.27|24031.12|24031.12|23982.24|23982.24|0
1631106000000|2021-09-08 13:00:00|23991.53|23991.53|23965.39|23965.39|23994.86|23994.86|23961.45|23961.45|0
1631109600000|2021-09-08 14:00:00|23965.37|23965.37|23877.32|23877.32|23977.93|23977.93|23876.52|23876.52|0
1631113200000|2021-09-08 15:00:00|23877.42|23877.42|23871.7|23871.7|23885.78|23885.78|23865.91|23865.91|0
1631170800000|2021-09-09 07:00:00|23711.58|23711.58|23735.74|23735.74|23760.02|23760.02|23711.2|23711.2|0
1631174400000|2021-09-09 08:00:00|23735.56|23735.56|23709.32|23709.32|23748.66|23748.66|23706.85|23706.85|0
1631178000000|2021-09-09 09:00:00|23709.23|23709.23|23734.61|23734.61|23738.68|23738.68|23682.6|23682.6|0
1631181600000|2021-09-09 10:00:00|23734.71|23734.71|23714.81|23714.81|23736.38|23736.38|23709.87|23709.87|0
1631185200000|2021-09-09 11:00:00|23715.3|23715.3|23730.02|23730.02|23730.02|23730.02|23700.04|23700.04|0
1631188800000|2021-09-09 12:00:00|23730.09|23730.09|23718.86|23718.86|23737.83|23737.83|23685.6|23685.6|0
1631192400000|2021-09-09 13:00:00|23718.95|23718.95|23757.74|23757.74|23757.94|23757.94|23710.33|23710.33|0
1631196000000|2021-09-09 14:00:00|23757.94|23757.94|23823.87|23823.87|23824.27|23824.27|23757.87|23757.87|0
1631199600000|2021-09-09 15:00:00|23823.85|23823.85|23798.57|23798.57|23824.23|23824.23|23796.25|23796.25|0
1631257200000|2021-09-10 07:00:00|23827.17|23827.17|23854.33|23854.33|23857.13|23857.13|23826.93|23826.93|0
1631260800000|2021-09-10 08:00:00|23854.26|23854.26|23862.48|23862.48|23862.48|23862.48|23840.25|23840.25|0
1631264400000|2021-09-10 09:00:00|23862.53|23862.53|23828.43|23828.43|23863.25|23863.25|23821.97|23821.97|0
1631268000000|2021-09-10 10:00:00|23828.54|23828.54|23848.45|23848.45|23853.51|23853.51|23826.49|23826.49|0
1631271600000|2021-09-10 11:00:00|23848.38|23848.38|23846.82|23846.82|23850.71|23850.71|23839.49|23839.49|0
1631275200000|2021-09-10 12:00:00|23846.78|23846.78|23844.11|23844.11|23856.16|23856.16|23837.56|23837.56|0
1631278800000|2021-09-10 13:00:00|23844.13|23844.13|23820.54|23820.54|23847.38|23847.38|23814.27|23814.27|0
1631282400000|2021-09-10 14:00:00|23820.51|23820.51|23776.32|23776.32|23821.16|23821.16|23761.53|23761.53|0
1631286000000|2021-09-10 15:00:00|23776.46|23776.46|23767.03|23767.03|23784.97|23784.97|23760.66|23760.66|0
1631516400000|2021-09-13 07:00:00|23830.38|23830.38|23803.98|23803.98|23830.83|23830.83|23787.5|23787.5|0
1631520000000|2021-09-13 08:00:00|23803.93|23803.93|23793.61|23793.61|23807.66|23807.66|23785.59|23785.59|0
1631523600000|2021-09-13 09:00:00|23793.67|23793.67|23790.33|23790.33|23798.93|23798.93|23776.67|23776.67|0
1631527200000|2021-09-13 10:00:00|23790.48|23790.48|23821.51|23821.51|23822.25|23822.25|23789.76|23789.76|0
1631530800000|2021-09-13 11:00:00|23820.88|23820.88|23827.96|23827.96|23840.54|23840.54|23815|23815|0
1631534400000|2021-09-13 12:00:00|23828.03|23828.03|23822.68|23822.68|23828.18|23828.18|23812.79|23812.79|0
1631538000000|2021-09-13 13:00:00|23822.75|23822.75|23779.05|23779.05|23827.95|23827.95|23774.98|23774.98|0
1631541600000|2021-09-13 14:00:00|23779.12|23779.12|23808.67|23808.67|23812.14|23812.14|23746.6|23746.6|0
1631545200000|2021-09-13 15:00:00|23808.75|23808.75|23774.44|23774.44|23811.2|23811.2|23766.58|23766.58|0
1631602800000|2021-09-14 07:00:00|23807.77|23807.77|23780.34|23780.34|23813.41|23813.41|23744.42|23744.42|0
1631606400000|2021-09-14 08:00:00|23780.32|23780.32|23805.34|23805.34|23810.99|23810.99|23780.23|23780.23|0
1631610000000|2021-09-14 09:00:00|23805.4|23805.4|23786.81|23786.81|23814.53|23814.53|23785.83|23785.83|0
1631613600000|2021-09-14 10:00:00|23786.87|23786.87|23765.1|23765.1|23786.87|23786.87|23760.38|23760.38|0
1631617200000|2021-09-14 11:00:00|23765.24|23765.24|23730.56|23730.56|23766.6|23766.6|23723.53|23723.53|0
1631620800000|2021-09-14 12:00:00|23730.59|23730.59|23775.88|23775.88|23795.13|23795.13|23729.08|23729.08|0
1631624400000|2021-09-14 13:00:00|23775.83|23775.83|23757.5|23757.5|23787.49|23787.49|23756.66|23756.66|0
1631628000000|2021-09-14 14:00:00|23757.45|23757.45|23686.18|23686.18|23757.64|23757.64|23682.15|23682.15|0
1631631600000|2021-09-14 15:00:00|23686.32|23686.32|23703.52|23703.52|23705.56|23705.56|23686.02|23686.02|0
1631689200000|2021-09-15 07:00:00|23626.57|23626.57|23632.53|23632.53|23634.2|23634.2|23615.55|23615.55|0
1631692800000|2021-09-15 08:00:00|23632.38|23632.38|23610.22|23610.22|23639.61|23639.61|23609.56|23609.56|0
1631696400000|2021-09-15 09:00:00|23610.36|23610.36|23618.51|23618.51|23618.51|23618.51|23599.48|23599.48|0
1631700000000|2021-09-15 10:00:00|23618.49|23618.49|23594.24|23594.24|23629.68|23629.68|23593.85|23593.85|0
1631703600000|2021-09-15 11:00:00|23594.75|23594.75|23556.65|23556.65|23599.5|23599.5|23556.55|23556.55|0
1631707200000|2021-09-15 12:00:00|23556.41|23556.41|23505.8|23505.8|23556.62|23556.62|23505.53|23505.53|0
1631710800000|2021-09-15 13:00:00|23505.74|23505.74|23474.63|23474.63|23516.13|23516.13|23462.01|23462.01|0
1631714400000|2021-09-15 14:00:00|23474.71|23474.71|23490.33|23490.33|23497.91|23497.91|23455.98|23455.98|0
1631718000000|2021-09-15 15:00:00|23490.44|23490.44|23497.51|23497.51|23500.13|23500.13|23486.52|23486.52|0
1631775600000|2021-09-16 07:00:00|23529.49|23529.49|23541.64|23541.64|23553.17|23553.17|23523.17|23523.17|0
1631779200000|2021-09-16 08:00:00|23541.91|23541.91|23556.71|23556.71|23569.24|23569.24|23535.81|23535.81|0
1631782800000|2021-09-16 09:00:00|23556.62|23556.62|23555.37|23555.37|23571.57|23571.57|23551.32|23551.32|0
1631786400000|2021-09-16 10:00:00|23555.43|23555.43|23564.69|23564.69|23570.28|23570.28|23555.43|23555.43|0
1631790000000|2021-09-16 11:00:00|23564.74|23564.74|23558.59|23558.59|23574.04|23574.04|23558.49|23558.49|0
1631793600000|2021-09-16 12:00:00|23558.57|23558.57|23571.88|23571.88|23574.15|23574.15|23541.66|23541.66|0
1631797200000|2021-09-16 13:00:00|23571.83|23571.83|23590.79|23590.79|23601.13|23601.13|23563.51|23563.51|0
1631800800000|2021-09-16 14:00:00|23590.7|23590.7|23640.92|23640.92|23649.21|23649.21|23588.65|23588.65|0
1631804400000|2021-09-16 15:00:00|23640.85|23640.85|23627.62|23627.62|23644.74|23644.74|23623.02|23623.02|0
1631862000000|2021-09-17 07:00:00|23724.3|23724.3|23759.13|23759.13|23765.63|23765.63|23722.95|23722.95|0
1631865600000|2021-09-17 08:00:00|23758.93|23758.93|23777.08|23777.08|23777.37|23777.37|23749.72|23749.72|0
1631869200000|2021-09-17 09:00:00|23777.1|23777.1|23731.47|23731.47|23786.53|23786.53|23718.23|23718.23|0
1631872800000|2021-09-17 10:00:00|23731.55|23731.55|23734.09|23734.09|23757.25|23757.25|23728.82|23728.82|0
1631876400000|2021-09-17 11:00:00|23733.93|23733.93|23746.37|23746.37|23761.09|23761.09|23733.43|23733.43|0
1631880000000|2021-09-17 12:00:00|23746.28|23746.28|23782.87|23782.87|23792.28|23792.28|23745.73|23745.73|0
1631883600000|2021-09-17 13:00:00|23782.76|23782.76|23715.62|23715.62|23788.92|23788.92|23714.2|23714.2|0
1631887200000|2021-09-17 14:00:00|23715.67|23715.67|23636.66|23636.66|23716.77|23716.77|23636.66|23636.66|0
1631890800000|2021-09-17 15:00:00|23636.63|23636.63|23592.23|23592.23|23640.18|23640.18|23591.9|23591.9|0
1632121200000|2021-09-20 07:00:00|23457.88|23457.88|23368.86|23368.86|23458.09|23458.09|23362.06|23362.06|0
1632124800000|2021-09-20 08:00:00|23368.91|23368.91|23380.82|23380.82|23406.44|23406.44|23348.53|23348.53|0
1632128400000|2021-09-20 09:00:00|23380.9|23380.9|23322.57|23322.57|23390.61|23390.61|23314.21|23314.21|0
1632132000000|2021-09-20 10:00:00|23322.07|23322.07|23323.21|23323.21|23336.21|23336.21|23309.3|23309.3|0
1632135600000|2021-09-20 11:00:00|23323.78|23323.78|23325.08|23325.08|23337.56|23337.56|23288.96|23288.96|0
1632139200000|2021-09-20 12:00:00|23324.95|23324.95|23286.34|23286.34|23326.73|23326.73|23261.16|23261.16|0
1632142800000|2021-09-20 13:00:00|23286.43|23286.43|23424.4|23424.4|23445.03|23445.03|23279.4|23279.4|0
1632146400000|2021-09-20 14:00:00|23424.38|23424.38|23377.95|23377.95|23438.49|23438.49|23377.79|23377.79|0
1632150000000|2021-09-20 15:00:00|23377.87|23377.87|23389.38|23389.38|23406.21|23406.21|23367.11|23367.11|0
1632207600000|2021-09-21 07:00:00|23529.31|23529.31|23613.47|23613.47|23615.3|23615.3|23524.36|23524.36|0
1632211200000|2021-09-21 08:00:00|23613.25|23613.25|23567.72|23567.72|23635.39|23635.39|23566.97|23566.97|0
1632214800000|2021-09-21 09:00:00|23567.76|23567.76|23575.58|23575.58|23588.68|23588.68|23558.31|23558.31|0
1632218400000|2021-09-21 10:00:00|23575.65|23575.65|23561.53|23561.53|23575.92|23575.92|23553.46|23553.46|0
1632222000000|2021-09-21 11:00:00|23561.33|23561.33|23568.5|23568.5|23569.92|23569.92|23552.03|23552.03|0
1632225600000|2021-09-21 12:00:00|23568.63|23568.63|23580.17|23580.17|23595.29|23595.29|23545.55|23545.55|0
1632229200000|2021-09-21 13:00:00|23580.11|23580.11|23618.73|23618.73|23638.35|23638.35|23577.58|23577.58|0
1632232800000|2021-09-21 14:00:00|23618.4|23618.4|23562.17|23562.17|23620.71|23620.71|23561.49|23561.49|0
1632236400000|2021-09-21 15:00:00|23562.1|23562.1|23581.37|23581.37|23593.39|23593.39|23556.77|23556.77|0
1632294000000|2021-09-22 07:00:00|23723|23723|23728.32|23728.32|23751.65|23751.65|23715.64|23715.64|0
1632297600000|2021-09-22 08:00:00|23728.61|23728.61|23739.41|23739.41|23743.98|23743.98|23727.89|23727.89|0
1632301200000|2021-09-22 09:00:00|23739.51|23739.51|23718.15|23718.15|23744.23|23744.23|23713.75|23713.75|0
1632304800000|2021-09-22 10:00:00|23718.12|23718.12|23737.36|23737.36|23751.9|23751.9|23716.99|23716.99|0
1632308400000|2021-09-22 11:00:00|23737.2|23737.2|23707.98|23707.98|23756.25|23756.25|23707.53|23707.53|0
1632312000000|2021-09-22 12:00:00|23707.9|23707.9|23758.46|23758.46|23762.18|23762.18|23706.57|23706.57|0
1632315600000|2021-09-22 13:00:00|23758.35|23758.35|23788.52|23788.52|23792.83|23792.83|23756.58|23756.58|0
1632319200000|2021-09-22 14:00:00|23788.64|23788.64|23818.46|23818.46|23835.59|23835.59|23774.82|23774.82|0
1632322800000|2021-09-22 15:00:00|23818.56|23818.56|23825.33|23825.33|23842.36|23842.36|23817.64|23817.64|0
1632380400000|2021-09-23 07:00:00|23888.53|23888.53|23933.28|23933.28|23937.33|23937.33|23883.93|23883.93|0
1632384000000|2021-09-23 08:00:00|23933.35|23933.35|23908.83|23908.83|23943.1|23943.1|23903.5|23903.5|0
1632387600000|2021-09-23 09:00:00|23909.18|23909.18|23865.35|23865.35|23913.49|23913.49|23859.32|23859.32|0
1632391200000|2021-09-23 10:00:00|23865.36|23865.36|23836.58|23836.58|23886.89|23886.89|23820.57|23820.57|0
1632394800000|2021-09-23 11:00:00|23836.45|23836.45|23833.97|23833.97|23842.24|23842.24|23816.14|23816.14|0
1632398400000|2021-09-23 12:00:00|23833.9|23833.9|23815.61|23815.61|23834.8|23834.8|23808.94|23808.94|0
1632402000000|2021-09-23 13:00:00|23815.35|23815.35|23825.26|23825.26|23843.35|23843.35|23809.53|23809.53|0
1632405600000|2021-09-23 14:00:00|23825.25|23825.25|23836.17|23836.17|23844.55|23844.55|23824.74|23824.74|0
1632409200000|2021-09-23 15:00:00|23836.12|23836.12|23824.47|23824.47|23848.46|23848.46|23820.18|23820.18|0
1632466800000|2021-09-24 07:00:00|23740.06|23740.06|23705.18|23705.18|23745.85|23745.85|23704.73|23704.73|0
1632470400000|2021-09-24 08:00:00|23704.29|23704.29|23703.56|23703.56|23714.41|23714.41|23690.27|23690.27|0
1632474000000|2021-09-24 09:00:00|23703.21|23703.21|23667.44|23667.44|23707.08|23707.08|23665.29|23665.29|0
1632477600000|2021-09-24 10:00:00|23667.52|23667.52|23652.63|23652.63|23669.67|23669.67|23650.64|23650.64|0
1632481200000|2021-09-24 11:00:00|23652.74|23652.74|23630.55|23630.55|23657.94|23657.94|23629.5|23629.5|0
1632484800000|2021-09-24 12:00:00|23630.68|23630.68|23597.73|23597.73|23630.79|23630.79|23588.48|23588.48|0
1632488400000|2021-09-24 13:00:00|23597.65|23597.65|23634.52|23634.52|23653.67|23653.67|23597.6|23597.6|0
1632492000000|2021-09-24 14:00:00|23634.72|23634.72|23632.01|23632.01|23652.76|23652.76|23628.08|23628.08|0
1632495600000|2021-09-24 15:00:00|23632.19|23632.19|23615.43|23615.43|23644.01|23644.01|23614.56|23614.56|0
1632726000000|2021-09-27 07:00:00|23775.22|23775.22|23709.98|23709.98|23784.85|23784.85|23709.7|23709.7|0
1632729600000|2021-09-27 08:00:00|23710.28|23710.28|23650.83|23650.83|23711.01|23711.01|23639.37|23639.37|0
1632733200000|2021-09-27 09:00:00|23650.82|23650.82|23645.54|23645.54|23666.02|23666.02|23641.01|23641.01|0
1632736800000|2021-09-27 10:00:00|23645.62|23645.62|23608.07|23608.07|23649.33|23649.33|23607.55|23607.55|0
1632740400000|2021-09-27 11:00:00|23608.06|23608.06|23609.48|23609.48|23628.12|23628.12|23597.57|23597.57|0
1632744000000|2021-09-27 12:00:00|23609.33|23609.33|23605.3|23605.3|23616.05|23616.05|23601.59|23601.59|0
1632747600000|2021-09-27 13:00:00|23605.43|23605.43|23631.83|23631.83|23632.28|23632.28|23596.04|23596.04|0
1632751200000|2021-09-27 14:00:00|23631.73|23631.73|23620.4|23620.4|23639.46|23639.46|23611.54|23611.54|0
1632754800000|2021-09-27 15:00:00|23620.37|23620.37|23617|23617|23636.68|23636.68|23612.03|23612.03|0
1632812400000|2021-09-28 07:00:00|23498.13|23498.13|23385.53|23385.53|23498.13|23498.13|23380.79|23380.79|0
1632816000000|2021-09-28 08:00:00|23385.46|23385.46|23335.88|23335.88|23385.46|23385.46|23284.8|23284.8|0
1632819600000|2021-09-28 09:00:00|23335.78|23335.78|23239.56|23239.56|23339.43|23339.43|23239.28|23239.28|0
1632823200000|2021-09-28 10:00:00|23239.47|23239.47|23241.51|23241.51|23243.24|23243.24|23213.56|23213.56|0
1632826800000|2021-09-28 11:00:00|23241.35|23241.35|23186.85|23186.85|23246.37|23246.37|23186.27|23186.27|0
1632830400000|2021-09-28 12:00:00|23186.68|23186.68|23200.2|23200.2|23208.4|23208.4|23175.7|23175.7|0
1632834000000|2021-09-28 13:00:00|23200.26|23200.26|23219.62|23219.62|23257.88|23257.88|23193.49|23193.49|0
1632837600000|2021-09-28 14:00:00|23219.51|23219.51|23243.43|23243.43|23251.32|23251.32|23139.75|23139.75|0
1632841200000|2021-09-28 15:00:00|23243.36|23243.36|23216.16|23216.16|23244.43|23244.43|23213.29|23213.29|0
1632898800000|2021-09-29 07:00:00|23300.01|23300.01|23340.05|23340.05|23346.84|23346.84|23299.72|23299.72|0
1632902400000|2021-09-29 08:00:00|23340.11|23340.11|23282.26|23282.26|23342.93|23342.93|23271.91|23271.91|0
1632906000000|2021-09-29 09:00:00|23282.35|23282.35|23292.02|23292.02|23306.91|23306.91|23279.27|23279.27|0
1632909600000|2021-09-29 10:00:00|23291.92|23291.92|23288.72|23288.72|23300.09|23300.09|23276.38|23276.38|0
1632913200000|2021-09-29 11:00:00|23288.52|23288.52|23260.02|23260.02|23292.12|23292.12|23257.34|23257.34|0
1632916800000|2021-09-29 12:00:00|23259.9|23259.9|23219.86|23219.86|23264.7|23264.7|23218.57|23218.57|0
1632920400000|2021-09-29 13:00:00|23219.87|23219.87|23205.52|23205.52|23220.6|23220.6|23160.23|23160.23|0
1632924000000|2021-09-29 14:00:00|23205.45|23205.45|23185|23185|23212.83|23212.83|23180.13|23180.13|0
1632927600000|2021-09-29 15:00:00|23184.99|23184.99|23140.25|23140.25|23194.32|23194.32|23138.71|23138.71|0
1632985200000|2021-09-30 07:00:00|23253.15|23253.15|23309.5|23309.5|23335.35|23335.35|23252.09|23252.09|0
1632988800000|2021-09-30 08:00:00|23309.72|23309.72|23263.45|23263.45|23317.91|23317.91|23255.09|23255.09|0
1632992400000|2021-09-30 09:00:00|23263.4|23263.4|23210.37|23210.37|23275.77|23275.77|23206.21|23206.21|0
1632996000000|2021-09-30 10:00:00|23210.34|23210.34|23131.85|23131.85|23214.56|23214.56|23120.52|23120.52|0
1632999600000|2021-09-30 11:00:00|23131.53|23131.53|23104.52|23104.52|23131.53|23131.53|23086.64|23086.64|0
1633003200000|2021-09-30 12:00:00|23104.58|23104.58|23084.85|23084.85|23119.89|23119.89|23084.85|23084.85|0
1633006800000|2021-09-30 13:00:00|23084.54|23084.54|23120.51|23120.51|23149.26|23149.26|23062|23062|0
1633010400000|2021-09-30 14:00:00|23120.39|23120.39|23074.24|23074.24|23122.27|23122.27|23074.16|23074.16|0
1633014000000|2021-09-30 15:00:00|23074.18|23074.18|23120.05|23120.05|23120.25|23120.25|23070.24|23070.24|0
1633071600000|2021-10-01 07:00:00|22737.02|22737.02|22909.86|22909.86|22909.86|22909.86|22736.9|22736.9|0
1633075200000|2021-10-01 08:00:00|22909.94|22909.94|22834.45|22834.45|22911.19|22911.19|22820.05|22820.05|0
1633078800000|2021-10-01 09:00:00|22834.54|22834.54|22867.3|22867.3|22872.6|22872.6|22834.21|22834.21|0
1633082400000|2021-10-01 10:00:00|22867.4|22867.4|22863.52|22863.52|22881.86|22881.86|22852.49|22852.49|0
1633086000000|2021-10-01 11:00:00|22863.72|22863.72|22948.41|22948.41|22949.08|22949.08|22862.26|22862.26|0
1633089600000|2021-10-01 12:00:00|22948.54|22948.54|22887.22|22887.22|23003.14|23003.14|22887.22|22887.22|0
1633093200000|2021-10-01 13:00:00|22887.28|22887.28|22927.67|22927.67|22948.99|22948.99|22886.6|22886.6|0
1633096800000|2021-10-01 14:00:00|22928.07|22928.07|22948.15|22948.15|22976.6|22976.6|22909.55|22909.55|0
1633100400000|2021-10-01 15:00:00|22947.86|22947.86|22961.88|22961.88|22987.61|22987.61|22940.44|22940.44|0
1633345200000|2021-10-04 11:00:00|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|0
1633359600000|2021-10-04 15:00:00|16430.11|16430.11|22689.07|22689.07|22690.83|22690.83|16424.88|16424.88|0
1633417200000|2021-10-05 07:00:00|22737.01|22737.01|22672.09|22672.09|22737.37|22737.37|22671.26|22671.26|0
1633420800000|2021-10-05 08:00:00|22671.85|22671.85|22711.14|22711.14|22712.66|22712.66|22669.6|22669.6|0
1633424400000|2021-10-05 09:00:00|22711.08|22711.08|22789.62|22789.62|22792.6|22792.6|22711.08|22711.08|0
1633428000000|2021-10-05 10:00:00|22789.64|22789.64|22787.18|22787.18|22790.65|22790.65|22767.86|22767.86|0
1633431600000|2021-10-05 11:00:00|22787.27|22787.27|22786.74|22786.74|22803.99|22803.99|22769.35|22769.35|0
1633435200000|2021-10-05 12:00:00|22786.68|22786.68|22744.48|22744.48|22795.82|22795.82|22741.75|22741.75|0
1633438800000|2021-10-05 13:00:00|22744.7|22744.7|22704.7|22704.7|22745.13|22745.13|22704.56|22704.56|0
1633442400000|2021-10-05 14:00:00|22704.76|22704.76|22767.36|22767.36|22779.45|22779.45|22704.76|22704.76|0
1633446000000|2021-10-05 15:00:00|22767.42|22767.42|22730.65|22730.65|22792.32|22792.32|22730.65|22730.65|0
1633503600000|2021-10-06 07:00:00|22730.55|22730.55|22484.86|22484.86|22730.55|22730.55|22441.07|22441.07|0
1633507200000|2021-10-06 08:00:00|22484.77|22484.77|22387.99|22387.99|22484.77|22484.77|22378.6|22378.6|0
1633510800000|2021-10-06 09:00:00|22387.91|22387.91|22280.38|22280.38|22388.85|22388.85|22253.28|22253.28|0
1633514400000|2021-10-06 10:00:00|22280.46|22280.46|22264.96|22264.96|22281.15|22281.15|22246.04|22246.04|0
1633518000000|2021-10-06 11:00:00|22265.64|22265.64|22294.66|22294.66|22297.88|22297.88|22248.28|22248.28|0
1633521600000|2021-10-06 12:00:00|22294.72|22294.72|22368.43|22368.43|22369.26|22369.26|22292.53|22292.53|0
1633525200000|2021-10-06 13:00:00|22368.48|22368.48|22400.27|22400.27|22445.52|22445.52|22368.42|22368.42|0
1633528800000|2021-10-06 14:00:00|22400.38|22400.38|22436.05|22436.05|22443.36|22443.36|22366.48|22366.48|0
1633532400000|2021-10-06 15:00:00|22436.16|22436.16|22386.62|22386.62|22440.37|22440.37|22386.62|22386.62|0
1633590000000|2021-10-07 07:00:00|22568.07|22568.07|22521.43|22521.43|22570.67|22570.67|22521.02|22521.02|0
1633935600000|2021-10-11 07:00:00|22474.67|22474.67|22432.78|22432.78|22474.94|22474.94|22425.1|22425.1|0
1633939200000|2021-10-11 08:00:00|22432.67|22432.67|22413.26|22413.26|22451.59|22451.59|22408.92|22408.92|0
1633942800000|2021-10-11 09:00:00|22413.35|22413.35|22418.55|22418.55|22429.04|22429.04|22408.24|22408.24|0
1633946400000|2021-10-11 10:00:00|22418.65|22418.65|22374.83|22374.83|22435.7|22435.7|22374.83|22374.83|0
1633950000000|2021-10-11 11:00:00|22374.75|22374.75|22384.35|22384.35|22392.25|22392.25|22367.09|22367.09|0
1633953600000|2021-10-11 12:00:00|22384.42|22384.42|22370.98|22370.98|22384.62|22384.62|22351.6|22351.6|0
1633957200000|2021-10-11 13:00:00|22371|22371|22415.06|22415.06|22427.79|22427.79|22369.95|22369.95|0
1633960800000|2021-10-11 14:00:00|22415.12|22415.12|22464|22464|22464.18|22464.18|22402.65|22402.65|0
1633964400000|2021-10-11 15:00:00|22464.06|22464.06|22498.43|22498.43|22499.4|22499.4|22463.89|22463.89|0
1634022000000|2021-10-12 07:00:00|22351.17|22351.17|22393.43|22393.43|22395.76|22395.76|22332.1|22332.1|0
1634025600000|2021-10-12 08:00:00|22393.28|22393.28|22442.17|22442.17|22442.17|22442.17|22370.27|22370.27|0
1634029200000|2021-10-12 09:00:00|22442.32|22442.32|22455.62|22455.62|22466.79|22466.79|22442.32|22442.32|0
1634032800000|2021-10-12 10:00:00|22455.68|22455.68|22459.59|22459.59|22465.17|22465.17|22437.34|22437.34|0
1634036400000|2021-10-12 11:00:00|22459.52|22459.52|22442.27|22442.27|22460.2|22460.2|22440.83|22440.83|0
1634040000000|2021-10-12 12:00:00|22441.61|22441.61|22451.59|22451.59|22457.59|22457.59|22439.05|22439.05|0
1634043600000|2021-10-12 13:00:00|22451.68|22451.68|22457.66|22457.66|22473.44|22473.44|22443.29|22443.29|0
1634047200000|2021-10-12 14:00:00|22457.6|22457.6|22456.23|22456.23|22484.03|22484.03|22456.23|22456.23|0
1634050800000|2021-10-12 15:00:00|22456.09|22456.09|22477.63|22477.63|22478.99|22478.99|22456.06|22456.06|0
1634108400000|2021-10-13 07:00:00|22450.97|22450.97|22559.48|22559.48|22567.37|22567.37|22448.04|22448.04|0
1634112000000|2021-10-13 08:00:00|22559.5|22559.5|22675.5|22675.5|22675.7|22675.7|22559.24|22559.24|0
1634115600000|2021-10-13 09:00:00|22675.57|22675.57|22679.25|22679.25|22710.58|22710.58|22675.57|22675.57|0
1634119200000|2021-10-13 10:00:00|22679.3|22679.3|22681.86|22681.86|22687.03|22687.03|22651.08|22651.08|0
1634122800000|2021-10-13 11:00:00|22682.22|22682.22|22626.32|22626.32|22684.14|22684.14|22611.26|22611.26|0
1634126400000|2021-10-13 12:00:00|22626.02|22626.02|22594.64|22594.64|22639.27|22639.27|22576.85|22576.85|0
1634130000000|2021-10-13 13:00:00|22594.74|22594.74|22634.04|22634.04|22659.28|22659.28|22594.69|22594.69|0
1634133600000|2021-10-13 14:00:00|22634.15|22634.15|22644.28|22644.28|22644.28|22644.28|22596.46|22596.46|0
1634137200000|2021-10-13 15:00:00|22644.46|22644.46|22685.83|22685.83|22687.04|22687.04|22644.46|22644.46|0
1634194800000|2021-10-14 07:00:00|22755.62|22755.62|22789.67|22789.67|22795.36|22795.36|22754.54|22754.54|0
1634198400000|2021-10-14 08:00:00|22789.79|22789.79|22797.18|22797.18|22816.11|22816.11|22787.18|22787.18|0
1634202000000|2021-10-14 09:00:00|22797.11|22797.11|22797.41|22797.41|22808.04|22808.04|22790.67|22790.67|0
1634205600000|2021-10-14 10:00:00|22797.13|22797.13|22741.78|22741.78|22797.21|22797.21|22741.75|22741.75|0
1634209200000|2021-10-14 11:00:00|22742.1|22742.1|22742.09|22742.09|22745.2|22745.2|22735.06|22735.06|0
1634212800000|2021-10-14 12:00:00|22742.14|22742.14|22765.15|22765.15|22767.1|22767.1|22741.41|22741.41|0
1634216400000|2021-10-14 13:00:00|22765.1|22765.1|22802.87|22802.87|22807|22807|22764.91|22764.91|0
1634220000000|2021-10-14 14:00:00|22802.92|22802.92|22849.91|22849.91|22855.51|22855.51|22802.89|22802.89|0
1634223600000|2021-10-14 15:00:00|22849.87|22849.87|22885.12|22885.12|22887.58|22887.58|22845.42|22845.42|0
1634281200000|2021-10-15 07:00:00|22938.65|22938.65|22915.72|22915.72|22938.88|22938.88|22913.13|22913.13|0
1634284800000|2021-10-15 08:00:00|22915.62|22915.62|22957.45|22957.45|22964.84|22964.84|22914.38|22914.38|0
1634288400000|2021-10-15 09:00:00|22957.33|22957.33|22965.71|22965.71|22969.94|22969.94|22947.45|22947.45|0
1634292000000|2021-10-15 10:00:00|22965.6|22965.6|22958.41|22958.41|22965.89|22965.89|22950.3|22950.3|0
1634295600000|2021-10-15 11:00:00|22958.77|22958.77|22939.38|22939.38|22960.78|22960.78|22938.04|22938.04|0
1634299200000|2021-10-15 12:00:00|22938.98|22938.98|22926.22|22926.22|22943.63|22943.63|22924.26|22924.26|0
1634302800000|2021-10-15 13:00:00|22926.32|22926.32|22930.2|22930.2|22953.92|22953.92|22924.86|22924.86|0
1634306400000|2021-10-15 14:00:00|22930.09|22930.09|22978.74|22978.74|22980.59|22980.59|22923.37|22923.37|0
1634310000000|2021-10-15 15:00:00|22978.79|22978.79|22974.91|22974.91|22985.83|22985.83|22971.6|22971.6|0
1634540400000|2021-10-18 07:00:00|22988.89|22988.89|22972.53|22972.53|22990.29|22990.29|22946.45|22946.45|0
1634544000000|2021-10-18 08:00:00|22972.55|22972.55|22969.18|22969.18|22993.93|22993.93|22960.3|22960.3|0
1634547600000|2021-10-18 09:00:00|22969.36|22969.36|22976.69|22976.69|22984.64|22984.64|22963.7|22963.7|0
1634551200000|2021-10-18 10:00:00|22977.13|22977.13|22962.79|22962.79|22980.22|22980.22|22950.49|22950.49|0
1634554800000|2021-10-18 11:00:00|22963|22963|22947.55|22947.55|22963.91|22963.91|22944.67|22944.67|0
1634558400000|2021-10-18 12:00:00|22947.65|22947.65|22937.2|22937.2|22952.34|22952.34|22932.54|22932.54|0
1634562000000|2021-10-18 13:00:00|22937.3|22937.3|22936.81|22936.81|22950.32|22950.32|22919.59|22919.59|0
1634565600000|2021-10-18 14:00:00|22936.82|22936.82|22960.65|22960.65|22964.58|22964.58|22927.35|22927.35|0
1634569200000|2021-10-18 15:00:00|22960.68|22960.68|22969.53|22969.53|22976.25|22976.25|22960.68|22960.68|0
1634626800000|2021-10-19 07:00:00|23062.87|23062.87|23065.81|23065.81|23075.97|23075.97|23037.33|23037.33|0
1634630400000|2021-10-19 08:00:00|23065.73|23065.73|23026.72|23026.72|23072.92|23072.92|23024.3|23024.3|0
1634634000000|2021-10-19 09:00:00|23026.61|23026.61|23024.04|23024.04|23036.32|23036.32|23019.67|23019.67|0
1634637600000|2021-10-19 10:00:00|23024.13|23024.13|23056.55|23056.55|23056.55|23056.55|23019.51|23019.51|0
1634641200000|2021-10-19 11:00:00|23056.62|23056.62|23053.71|23053.71|23070.02|23070.02|23044.65|23044.65|0
1634644800000|2021-10-19 12:00:00|23053.59|23053.59|23046.86|23046.86|23062.54|23062.54|23043.94|23043.94|0
1634648400000|2021-10-19 13:00:00|23046.97|23046.97|23040.95|23040.95|23057.98|23057.98|23037.03|23037.03|0
1634652000000|2021-10-19 14:00:00|23040.99|23040.99|23074.59|23074.59|23079.59|23079.59|23040.99|23040.99|0
1634655600000|2021-10-19 15:00:00|23074.82|23074.82|23083.01|23083.01|23083.14|23083.14|23069.89|23069.89|0
1634713200000|2021-10-20 07:00:00|23052.58|23052.58|23009.36|23009.36|23052.58|23052.58|23005.33|23005.33|0
1634716800000|2021-10-20 08:00:00|23009.57|23009.57|23025.74|23025.74|23028.06|23028.06|23000.55|23000.55|0
1634720400000|2021-10-20 09:00:00|23025.66|23025.66|23004.31|23004.31|23029.27|23029.27|22996.47|22996.47|0
1634724000000|2021-10-20 10:00:00|23004.3|23004.3|23002.69|23002.69|23016.12|23016.12|22999.79|22999.79|0
1634727600000|2021-10-20 11:00:00|23002.93|23002.93|22992.99|22992.99|23004.15|23004.15|22987.22|22987.22|0
1634731200000|2021-10-20 12:00:00|22992.76|22992.76|22990.02|22990.02|22999.22|22999.22|22981.22|22981.22|0
1634734800000|2021-10-20 13:00:00|22990.06|22990.06|22949.09|22949.09|22994.38|22994.38|22947.69|22947.69|0
1634738400000|2021-10-20 14:00:00|22948.84|22948.84|22994.9|22994.9|23008.17|23008.17|22948.72|22948.72|0
1634742000000|2021-10-20 15:00:00|22994.68|22994.68|22974.49|22974.49|22997.24|22997.24|22973.21|22973.21|0
1634799600000|2021-10-21 07:00:00|22902.97|22902.97|22958.18|22958.18|22985.56|22985.56|22901.07|22901.07|0
1634803200000|2021-10-21 08:00:00|22958.09|22958.09|22974.91|22974.91|22982.34|22982.34|22932.61|22932.61|0
1634806800000|2021-10-21 09:00:00|22974.9|22974.9|22985.07|22985.07|22990.53|22990.53|22974.28|22974.28|0
1634810400000|2021-10-21 10:00:00|22985.13|22985.13|22907.53|22907.53|22985.57|22985.57|22906.62|22906.62|0
1634814000000|2021-10-21 11:00:00|22907.31|22907.31|22887.39|22887.39|22920.12|22920.12|22887.39|22887.39|0
1634817600000|2021-10-21 12:00:00|22887.37|22887.37|22913|22913|22915.57|22915.57|22886.96|22886.96|0
1634821200000|2021-10-21 13:00:00|22912.93|22912.93|22939.57|22939.57|22943.43|22943.43|22903.29|22903.29|0
1634824800000|2021-10-21 14:00:00|22939.59|22939.59|22956.17|22956.17|22963.46|22963.46|22934.93|22934.93|0
1634828400000|2021-10-21 15:00:00|22956.15|22956.15|22943.09|22943.09|22963.58|22963.58|22938.75|22938.75|0
1634886000000|2021-10-22 07:00:00|22899.61|22899.61|22934.01|22934.01|22944.69|22944.69|22888.96|22888.96|0
1634889600000|2021-10-22 08:00:00|22933.92|22933.92|22966.61|22966.61|22972.52|22972.52|22928.36|22928.36|0
1634893200000|2021-10-22 09:00:00|22966.71|22966.71|22971.01|22971.01|22971.14|22971.14|22944.84|22944.84|0
1634896800000|2021-10-22 10:00:00|22971.04|22971.04|22966.15|22966.15|22971.23|22971.23|22946.06|22946.06|0
1634900400000|2021-10-22 11:00:00|22966.35|22966.35|22946.29|22946.29|22976.86|22976.86|22944.99|22944.99|0
1634904000000|2021-10-22 12:00:00|22946.39|22946.39|22920.44|22920.44|22947.68|22947.68|22919.92|22919.92|0
1634907600000|2021-10-22 13:00:00|22920.66|22920.66|22929.25|22929.25|22929.25|22929.25|22901.79|22901.79|0
1634911200000|2021-10-22 14:00:00|22930.69|22930.69|22926.65|22926.65|22961.34|22961.34|22926.21|22926.21|0
1634914800000|2021-10-22 15:00:00|22926.67|22926.67|22920.45|22920.45|22935.87|22935.87|22918.13|22918.13|0
1635145200000|2021-10-25 07:00:00|22959.58|22959.58|22968.82|22968.82|22980.33|22980.33|22936.28|22936.28|0
1635148800000|2021-10-25 08:00:00|22968.77|22968.77|22944.73|22944.73|22977.42|22977.42|22930.53|22930.53|0
1635152400000|2021-10-25 09:00:00|22944.5|22944.5|22946.09|22946.09|22953.41|22953.41|22933.03|22933.03|0
1635156000000|2021-10-25 10:00:00|22946.15|22946.15|22949.24|22949.24|22956.3|22956.3|22941.33|22941.33|0
1635159600000|2021-10-25 11:00:00|22949.25|22949.25|22924.83|22924.83|22950.86|22950.86|22923.54|22923.54|0
1635163200000|2021-10-25 12:00:00|22924.8|22924.8|22958.43|22958.43|22959.82|22959.82|22920.98|22920.98|0
1635166800000|2021-10-25 13:00:00|22958.49|22958.49|22982.77|22982.77|23001.4|23001.4|22958.24|22958.24|0
1635170400000|2021-10-25 14:00:00|22982.75|22982.75|22948.59|22948.59|22988.51|22988.51|22948.29|22948.29|0
1635174000000|2021-10-25 15:00:00|22948.65|22948.65|22969.56|22969.56|22970.23|22970.23|22946.13|22946.13|0
1635231600000|2021-10-26 07:00:00|22982.12|22982.12|23027.62|23027.62|23032.33|23032.33|22982.12|22982.12|0
1635235200000|2021-10-26 08:00:00|23027.42|23027.42|23111.38|23111.38|23115.52|23115.52|23022.66|23022.66|0
1635238800000|2021-10-26 09:00:00|23111.56|23111.56|23116.26|23116.26|23116.26|23116.26|23091.68|23091.68|0
1635242400000|2021-10-26 10:00:00|23116.31|23116.31|23110.65|23110.65|23130.54|23130.54|23104.23|23104.23|0
1635246000000|2021-10-26 11:00:00|23110.47|23110.47|23077.73|23077.73|23110.87|23110.87|23075.15|23075.15|0
1635249600000|2021-10-26 12:00:00|23077.81|23077.81|23074.22|23074.22|23086.43|23086.43|23067.09|23067.09|0
1635253200000|2021-10-26 13:00:00|23074.33|23074.33|23117.73|23117.73|23128.01|23128.01|23074.2|23074.2|0
1635256800000|2021-10-26 14:00:00|23117.78|23117.78|23153.73|23153.73|23153.91|23153.91|23116.85|23116.85|0
1635260400000|2021-10-26 15:00:00|23153.79|23153.79|23162.31|23162.31|23162.94|23162.94|23138.23|23138.23|0
1635318000000|2021-10-27 07:00:00|23163.48|23163.48|23210.34|23210.34|23210.34|23210.34|23163.48|23163.48|0
1635321600000|2021-10-27 08:00:00|23210.22|23210.22|23158.11|23158.11|23210.22|23210.22|23155.93|23155.93|0
1635325200000|2021-10-27 09:00:00|23158.17|23158.17|23149.68|23149.68|23163.69|23163.69|23146.79|23146.79|0
1635328800000|2021-10-27 10:00:00|23149.77|23149.77|23153.54|23153.54|23170.05|23170.05|23147.69|23147.69|0
1635332400000|2021-10-27 11:00:00|23153.57|23153.57|23173.82|23173.82|23189.02|23189.02|23152.72|23152.72|0
1635336000000|2021-10-27 12:00:00|23174.03|23174.03|23202.13|23202.13|23205.46|23205.46|23171.83|23171.83|0
1635339600000|2021-10-27 13:00:00|23201.8|23201.8|23195.65|23195.65|23202.52|23202.52|23176.53|23176.53|0
1635343200000|2021-10-27 14:00:00|23195.7|23195.7|23186.7|23186.7|23200.39|23200.39|23176.91|23176.91|0
1635346800000|2021-10-27 15:00:00|23186.85|23186.85|23181.25|23181.25|23203|23203|23174.63|23174.63|0
1635404400000|2021-10-28 07:00:00|23152.21|23152.21|23124.09|23124.09|23155.73|23155.73|23112.45|23112.45|0
1635408000000|2021-10-28 08:00:00|23123.82|23123.82|23111.75|23111.75|23125.42|23125.42|23083.48|23083.48|0
1635411600000|2021-10-28 09:00:00|23111.82|23111.82|23131.45|23131.45|23133.43|23133.43|23103.03|23103.03|0
1635415200000|2021-10-28 10:00:00|23131.32|23131.32|23179.4|23179.4|23189.14|23189.14|23127.59|23127.59|0
1635418800000|2021-10-28 11:00:00|23179.37|23179.37|23194.77|23194.77|23205.64|23205.64|23173.2|23173.2|0
1635422400000|2021-10-28 12:00:00|23194.74|23194.74|23180.72|23180.72|23218|23218|23177.64|23177.64|0
1635426000000|2021-10-28 13:00:00|23180.92|23180.92|23194.28|23194.28|23214.7|23214.7|23165.72|23165.72|0
1635429600000|2021-10-28 14:00:00|23194.5|23194.5|23214.18|23214.18|23226.76|23226.76|23193|23193|0
1635433200000|2021-10-28 15:00:00|23214.27|23214.27|23207.43|23207.43|23241.35|23241.35|23204.19|23204.19|0
1635490800000|2021-10-29 07:00:00|23137.85|23137.85|23114.97|23114.97|23179.63|23179.63|23111.89|23111.89|0
1635494400000|2021-10-29 08:00:00|23114.86|23114.86|23052.34|23052.34|23123.26|23123.26|23045.42|23045.42|0
1635498000000|2021-10-29 09:00:00|23052.15|23052.15|23084.62|23084.62|23088.68|23088.68|23043.39|23043.39|0
1635501600000|2021-10-29 10:00:00|23084.73|23084.73|23111.7|23111.7|23113.21|23113.21|23081.09|23081.09|0
1635505200000|2021-10-29 11:00:00|23111.31|23111.31|23136.5|23136.5|23145.57|23145.57|23111.01|23111.01|0
1635508800000|2021-10-29 12:00:00|23136.41|23136.41|23136.61|23136.61|23149.5|23149.5|23132.2|23132.2|0
1635512400000|2021-10-29 13:00:00|23136.5|23136.5|23140.35|23140.35|23154.04|23154.04|23136.5|23136.5|0
1635516000000|2021-10-29 14:00:00|23140.27|23140.27|23110.18|23110.18|23144.7|23144.7|23093.51|23093.51|0
1635519600000|2021-10-29 15:00:00|23110.15|23110.15|23132.73|23132.73|23133.6|23133.6|23106.37|23106.37|0
1635753600000|2021-11-01 08:00:00|23178.76|23178.76|23199.55|23199.55|23201.02|23201.02|23178.76|23178.76|0
1635757200000|2021-11-01 09:00:00|23199.66|23199.66|23193.8|23193.8|23209.24|23209.24|23182.71|23182.71|0
1635760800000|2021-11-01 10:00:00|23193.76|23193.76|23190.99|23190.99|23207.61|23207.61|23184.01|23184.01|0
1635764400000|2021-11-01 11:00:00|23191.01|23191.01|23183.83|23183.83|23212.63|23212.63|23183.18|23183.18|0
1635768000000|2021-11-01 12:00:00|23183.8|23183.8|23188.19|23188.19|23189.79|23189.79|23180.26|23180.26|0
1635771600000|2021-11-01 13:00:00|23188.07|23188.07|23218.85|23218.85|23225.74|23225.74|23177.15|23177.15|0
1635775200000|2021-11-01 14:00:00|23218.8|23218.8|23215.31|23215.31|23236.51|23236.51|23215.13|23215.13|0
1635778800000|2021-11-01 15:00:00|23215.52|23215.52|23249.84|23249.84|23249.9|23249.9|23214.04|23214.04|0
1635782400000|2021-11-01 16:00:00|23249.99|23249.99|23245.48|23245.48|23257.56|23257.56|23237.91|23237.91|0
1635840000000|2021-11-02 08:00:00|23180.28|23180.28|23175.65|23175.65|23188.54|23188.54|23158.54|23158.54|0
1635843600000|2021-11-02 09:00:00|23175.75|23175.75|23170.29|23170.29|23186.22|23186.22|23165.89|23165.89|0
1635847200000|2021-11-02 10:00:00|23170.11|23170.11|23163.66|23163.66|23170.26|23170.26|23153.75|23153.75|0
1635850800000|2021-11-02 11:00:00|23163.67|23163.67|23161.91|23161.91|23167.15|23167.15|23142.92|23142.92|0
1635854400000|2021-11-02 12:00:00|23161.98|23161.98|23181.04|23181.04|23183.77|23183.77|23145.07|23145.07|0
1635858000000|2021-11-02 13:00:00|23181|23181|23198.74|23198.74|23201.17|23201.17|23172.25|23172.25|0
1635861600000|2021-11-02 14:00:00|23198.77|23198.77|23175.01|23175.01|23207.92|23207.92|23173.53|23173.53|0
1635865200000|2021-11-02 15:00:00|23174.99|23174.99|23179.39|23179.39|23203.55|23203.55|23161.9|23161.9|0
1635868800000|2021-11-02 16:00:00|23179.28|23179.28|23157.6|23157.6|23179.28|23179.28|23155.72|23155.72|0
1635926400000|2021-11-03 08:00:00|23124.88|23124.88|23145.58|23145.58|23166.67|23166.67|23123.25|23123.25|0
1635930000000|2021-11-03 09:00:00|23145.75|23145.75|23141.04|23141.04|23166.27|23166.27|23141.04|23141.04|0
1635933600000|2021-11-03 10:00:00|23140.93|23140.93|23126.23|23126.23|23151.45|23151.45|23114.63|23114.63|0
1635937200000|2021-11-03 11:00:00|23126.01|23126.01|23075.75|23075.75|23127.6|23127.6|23074.92|23074.92|0
1635940800000|2021-11-03 12:00:00|23075.88|23075.88|23092.99|23092.99|23093.3|23093.3|23069.18|23069.18|0
1635944400000|2021-11-03 13:00:00|23092.92|23092.92|23069.17|23069.17|23093.18|23093.18|23069.08|23069.08|0
1635948000000|2021-11-03 14:00:00|23069.22|23069.22|23099|23099|23101.9|23101.9|23069.22|23069.22|0
1635951600000|2021-11-03 15:00:00|23098.86|23098.86|23097.21|23097.21|23100.1|23100.1|23075.2|23075.2|0
1635955200000|2021-11-03 16:00:00|23097.41|23097.41|23097.79|23097.79|23099.5|23099.5|23089.6|23089.6|0
1636012800000|2021-11-04 08:00:00|23192.95|23192.95|23292.87|23292.87|23293.28|23293.28|23191.58|23191.58|0
1636016400000|2021-11-04 09:00:00|23292.44|23292.44|23299.51|23299.51|23318.81|23318.81|23288.04|23288.04|0
1636020000000|2021-11-04 10:00:00|23299.37|23299.37|23313.47|23313.47|23320.12|23320.12|23296.78|23296.78|0
1636023600000|2021-11-04 11:00:00|23313.62|23313.62|23307.47|23307.47|23336.41|23336.41|23306.74|23306.74|0
1636027200000|2021-11-04 12:00:00|23307.42|23307.42|23494.74|23494.74|23509.28|23509.28|23307.33|23307.33|0
1636030800000|2021-11-04 13:00:00|23494.77|23494.77|23509.31|23509.31|23518.48|23518.48|23490.92|23490.92|0
1636034400000|2021-11-04 14:00:00|23509.2|23509.2|23541.27|23541.27|23565.07|23565.07|23509.2|23509.2|0
1636038000000|2021-11-04 15:00:00|23541.22|23541.22|23490.31|23490.31|23541.22|23541.22|23485.58|23485.58|0
1636041600000|2021-11-04 16:00:00|23490.24|23490.24|23492.37|23492.37|23499.66|23499.66|23475.99|23475.99|0
1636099200000|2021-11-05 08:00:00|23524.69|23524.69|23561.35|23561.35|23583.51|23583.51|23513.37|23513.37|0
1636102800000|2021-11-05 09:00:00|23561.25|23561.25|23539.79|23539.79|23571.74|23571.74|23532.19|23532.19|0
1636106400000|2021-11-05 10:00:00|23539.63|23539.63|23654.56|23654.56|23655.3|23655.3|23537.92|23537.92|0
1636110000000|2021-11-05 11:00:00|23653.02|23653.02|23629.13|23629.13|23722.07|23722.07|23627.35|23627.35|0
1636113600000|2021-11-05 12:00:00|23628.92|23628.92|23606.84|23606.84|23628.92|23628.92|23597.43|23597.43|0
1636117200000|2021-11-05 13:00:00|23606.9|23606.9|23606.69|23606.69|23627.65|23627.65|23595.88|23595.88|0
1636120800000|2021-11-05 14:00:00|23606.75|23606.75|23601.99|23601.99|23623.83|23623.83|23549.07|23549.07|0
1636124400000|2021-11-05 15:00:00|23602.2|23602.2|23568|23568|23606.62|23606.62|23567.74|23567.74|0
1636128000000|2021-11-05 16:00:00|23567.9|23567.9|23569.73|23569.73|23576.61|23576.61|23564.71|23564.71|0
1636358400000|2021-11-08 08:00:00|23589.34|23589.34|23543.15|23543.15|23595.65|23595.65|23535.77|23535.77|0
1636362000000|2021-11-08 09:00:00|23543.49|23543.49|23557.79|23557.79|23559.85|23559.85|23528.4|23528.4|0
1636365600000|2021-11-08 10:00:00|23557.75|23557.75|23554.68|23554.68|23567.26|23567.26|23547.53|23547.53|0
1636369200000|2021-11-08 11:00:00|23554.76|23554.76|23556.29|23556.29|23566.28|23566.28|23549.82|23549.82|0
1636372800000|2021-11-08 12:00:00|23555.81|23555.81|23550.5|23550.5|23568.52|23568.52|23549.34|23549.34|0
1636376400000|2021-11-08 13:00:00|23550.46|23550.46|23559.84|23559.84|23560.8|23560.8|23544.49|23544.49|0
1636380000000|2021-11-08 14:00:00|23559.76|23559.76|23569.32|23569.32|23574.93|23574.93|23554.58|23554.58|0
1636383600000|2021-11-08 15:00:00|23569.37|23569.37|23579.15|23579.15|23581.1|23581.1|23554.86|23554.86|0
1636387200000|2021-11-08 16:00:00|23579.12|23579.12|23567.85|23567.85|23583.34|23583.34|23562.39|23562.39|0
1636444800000|2021-11-09 08:00:00|23582.92|23582.92|23585.72|23585.72|23607.63|23607.63|23576.77|23576.77|0
1636448400000|2021-11-09 09:00:00|23585.74|23585.74|23588.3|23588.3|23597.89|23597.89|23560.47|23560.47|0
1636452000000|2021-11-09 10:00:00|23588.42|23588.42|23550.23|23550.23|23591.41|23591.41|23545.27|23545.27|0
1636455600000|2021-11-09 11:00:00|23550.05|23550.05|23554.38|23554.38|23564.73|23564.73|23544.69|23544.69|0
1636459200000|2021-11-09 12:00:00|23554.61|23554.61|23521.81|23521.81|23555.29|23555.29|23521.39|23521.39|0
1636462800000|2021-11-09 13:00:00|23521.84|23521.84|23550.9|23550.9|23550.97|23550.97|23517.45|23517.45|0
1636466400000|2021-11-09 14:00:00|23550.85|23550.85|23451.26|23451.26|23564.09|23564.09|23451.26|23451.26|0
1636470000000|2021-11-09 15:00:00|23450.83|23450.83|23409.37|23409.37|23450.83|23450.83|23405|23405|0
1636473600000|2021-11-09 16:00:00|23409.38|23409.38|23394.77|23394.77|23416.48|23416.48|23386.32|23386.32|0
1636531200000|2021-11-10 08:00:00|23449.79|23449.79|23432.07|23432.07|23455.13|23455.13|23432.07|23432.07|0
1636534800000|2021-11-10 09:00:00|23432.19|23432.19|23462.28|23462.28|23472.25|23472.25|23427.35|23427.35|0
1636538400000|2021-11-10 10:00:00|23462.12|23462.12|23438.37|23438.37|23471.68|23471.68|23435.73|23435.73|0
1636542000000|2021-11-10 11:00:00|23438.34|23438.34|23383.24|23383.24|23438.39|23438.39|23383.24|23383.24|0
1636545600000|2021-11-10 12:00:00|23383.1|23383.1|23411.63|23411.63|23412.73|23412.73|23376.95|23376.95|0
1636549200000|2021-11-10 13:00:00|23411.61|23411.61|23400.17|23400.17|23438.45|23438.45|23398.69|23398.69|0
1636552800000|2021-11-10 14:00:00|23400.29|23400.29|23423.04|23423.04|23423.04|23423.04|23368.66|23368.66|0
1636556400000|2021-11-10 15:00:00|23423.26|23423.26|23459.14|23459.14|23462.42|23462.42|23421.71|23421.71|0
1636560000000|2021-11-10 16:00:00|23459.2|23459.2|23460.7|23460.7|23470.13|23470.13|23452.8|23452.8|0
1636617600000|2021-11-11 08:00:00|23466.04|23466.04|23466.5|23466.5|23473.54|23473.54|23423.98|23423.98|0
1636621200000|2021-11-11 09:00:00|23466.53|23466.53|23505.31|23505.31|23505.31|23505.31|23465.63|23465.63|0
1636624800000|2021-11-11 10:00:00|23505.36|23505.36|23548.05|23548.05|23548.32|23548.32|23503.58|23503.58|0
1636628400000|2021-11-11 11:00:00|23548.22|23548.22|23522.28|23522.28|23548.79|23548.79|23505.28|23505.28|0
1636632000000|2021-11-11 12:00:00|23522.37|23522.37|23522.04|23522.04|23526.88|23526.88|23516.26|23516.26|0
1636635600000|2021-11-11 13:00:00|23521.99|23521.99|23525.82|23525.82|23525.82|23525.82|23513.95|23513.95|0
1636639200000|2021-11-11 14:00:00|23525.95|23525.95|23527.25|23527.25|23539.19|23539.19|23504.47|23504.47|0
1636642800000|2021-11-11 15:00:00|23527.2|23527.2|23565.22|23565.22|23572.44|23572.44|23517.86|23517.86|0
1636646400000|2021-11-11 16:00:00|23565.29|23565.29|23564.37|23564.37|23584.14|23584.14|23558.56|23558.56|0
1636704000000|2021-11-12 08:00:00|23564.35|23564.35|23539.04|23539.04|23564.35|23564.35|23493.39|23493.39|0
1636707600000|2021-11-12 09:00:00|23539.13|23539.13|23540.54|23540.54|23554.12|23554.12|23536.9|23536.9|0
1636711200000|2021-11-12 10:00:00|23540.47|23540.47|23548.35|23548.35|23557.13|23557.13|23526.99|23526.99|0
1636714800000|2021-11-12 11:00:00|23548.25|23548.25|23569.87|23569.87|23580.84|23580.84|23545.88|23545.88|0
1636718400000|2021-11-12 12:00:00|23569.98|23569.98|23581.81|23581.81|23583.76|23583.76|23567.46|23567.46|0
1636722000000|2021-11-12 13:00:00|23581.93|23581.93|23588.61|23588.61|23600|23600|23581.39|23581.39|0
1636725600000|2021-11-12 14:00:00|23588.76|23588.76|23566.35|23566.35|23593.09|23593.09|23553.72|23553.72|0
1636729200000|2021-11-12 15:00:00|23566.57|23566.57|23575|23575|23586.14|23586.14|23556.54|23556.54|0
1636732800000|2021-11-12 16:00:00|23575.02|23575.02|23567.83|23567.83|23578.58|23578.58|23563.62|23563.62|0
1636963200000|2021-11-15 08:00:00|23586.16|23586.16|23643.07|23643.07|23644.42|23644.42|23579.83|23579.83|0
1636966800000|2021-11-15 09:00:00|23644.13|23644.13|23665.18|23665.18|23670.71|23670.71|23644.13|23644.13|0
1636970400000|2021-11-15 10:00:00|23665.24|23665.24|23632.31|23632.31|23667.24|23667.24|23623.66|23623.66|0
1636974000000|2021-11-15 11:00:00|23635.44|23635.44|23598.53|23598.53|23636.91|23636.91|23598.34|23598.34|0
1636977600000|2021-11-15 12:00:00|23598.09|23598.09|23601.33|23601.33|23605.57|23605.57|23586.83|23586.83|0
1636981200000|2021-11-15 13:00:00|23601.12|23601.12|23622.16|23622.16|23623.38|23623.38|23592.75|23592.75|0
1636984800000|2021-11-15 14:00:00|23622.05|23622.05|23635.61|23635.61|23635.76|23635.76|23613.43|23613.43|0
1636988400000|2021-11-15 15:00:00|23635.42|23635.42|23629.55|23629.55|23638.94|23638.94|23616.04|23616.04|0
1636992000000|2021-11-15 16:00:00|23629.49|23629.49|23611.29|23611.29|23629.67|23629.67|23605.33|23605.33|0
1637049600000|2021-11-16 08:00:00|23620.27|23620.27|23603.53|23603.53|23625.13|23625.13|23592.66|23592.66|0
1637053200000|2021-11-16 09:00:00|23603.51|23603.51|23567.05|23567.05|23603.51|23603.51|23556.61|23556.61|0
1637056800000|2021-11-16 10:00:00|23567.09|23567.09|23579.44|23579.44|23579.44|23579.44|23543.62|23543.62|0
1637060400000|2021-11-16 11:00:00|23579.34|23579.34|23606.27|23606.27|23615.74|23615.74|23579.09|23579.09|0
1637064000000|2021-11-16 12:00:00|23606.37|23606.37|23583.03|23583.03|23611.03|23611.03|23582.61|23582.61|0
1637067600000|2021-11-16 13:00:00|23582.97|23582.97|23567.18|23567.18|23607.61|23607.61|23566.99|23566.99|0
1637071200000|2021-11-16 14:00:00|23567.22|23567.22|23534.18|23534.18|23569.09|23569.09|23532.65|23532.65|0
1637074800000|2021-11-16 15:00:00|23534.11|23534.11|23533.53|23533.53|23546.32|23546.32|23531.56|23531.56|0
1637078400000|2021-11-16 16:00:00|23533.74|23533.74|23554.03|23554.03|23559.43|23559.43|23533.56|23533.56|0
1637136000000|2021-11-17 08:00:00|23484.66|23484.66|23549.55|23549.55|23559.22|23559.22|23484.29|23484.29|0
1637139600000|2021-11-17 09:00:00|23549.46|23549.46|23546.57|23546.57|23555.2|23555.2|23526.74|23526.74|0
1637143200000|2021-11-17 10:00:00|23546.53|23546.53|23518.3|23518.3|23547.55|23547.55|23518.07|23518.07|0
1637146800000|2021-11-17 11:00:00|23518.43|23518.43|23514.76|23514.76|23528.15|23528.15|23513.75|23513.75|0
1637150400000|2021-11-17 12:00:00|23514.91|23514.91|23539.58|23539.58|23540.25|23540.25|23513.25|23513.25|0
1637154000000|2021-11-17 13:00:00|23539.52|23539.52|23522.67|23522.67|23550.44|23550.44|23519.01|23519.01|0
1637157600000|2021-11-17 14:00:00|23522.59|23522.59|23469.13|23469.13|23529.12|23529.12|23464.48|23464.48|0
1637161200000|2021-11-17 15:00:00|23469.26|23469.26|23451.83|23451.83|23481.55|23481.55|23446.44|23446.44|0
1637164800000|2021-11-17 16:00:00|23451.7|23451.7|23465.3|23465.3|23466.41|23466.41|23445.97|23445.97|0
1637222400000|2021-11-18 08:00:00|23442.37|23442.37|23479.09|23479.09|23495.16|23495.16|23441.79|23441.79|0
1637226000000|2021-11-18 09:00:00|23479.06|23479.06|23518.83|23518.83|23531.14|23531.14|23479.06|23479.06|0
1637229600000|2021-11-18 10:00:00|23518.93|23518.93|23544.37|23544.37|23548.08|23548.08|23518.16|23518.16|0
1637233200000|2021-11-18 11:00:00|23544.45|23544.45|23519.12|23519.12|23544.45|23544.45|23513.04|23513.04|0
1637236800000|2021-11-18 12:00:00|23519|23519|23520.81|23520.81|23525.67|23525.67|23509.37|23509.37|0
1637240400000|2021-11-18 13:00:00|23520.74|23520.74|23517.75|23517.75|23520.74|23520.74|23499.78|23499.78|0
1637244000000|2021-11-18 14:00:00|23518.24|23518.24|23555.18|23555.18|23560.13|23560.13|23514.76|23514.76|0
1637247600000|2021-11-18 15:00:00|23555.11|23555.11|23534.59|23534.59|23561.24|23561.24|23512.56|23512.56|0
1637251200000|2021-11-18 16:00:00|23534.64|23534.64|23544.9|23544.9|23551.53|23551.53|23534.29|23534.29|0
1637308800000|2021-11-19 08:00:00|23595.54|23595.54|23531.92|23531.92|23598.56|23598.56|23531.88|23531.88|0
1637312400000|2021-11-19 09:00:00|23532.06|23532.06|23483.78|23483.78|23562.81|23562.81|23482.96|23482.96|0
1637316000000|2021-11-19 10:00:00|23484.03|23484.03|23517.18|23517.18|23520.29|23520.29|23439.03|23439.03|0
1637319600000|2021-11-19 11:00:00|23517.35|23517.35|23451.45|23451.45|23520.63|23520.63|23451.25|23451.25|0
1637323200000|2021-11-19 12:00:00|23451.7|23451.7|23423.17|23423.17|23452.33|23452.33|23419.86|23419.86|0
1637326800000|2021-11-19 13:00:00|23423.22|23423.22|23420.86|23420.86|23429.33|23429.33|23408.13|23408.13|0
1637330400000|2021-11-19 14:00:00|23420.48|23420.48|23467.25|23467.25|23475.89|23475.89|23409.17|23409.17|0
1637334000000|2021-11-19 15:00:00|23467.41|23467.41|23480.69|23480.69|23494.21|23494.21|23445.76|23445.76|0
1637337600000|2021-11-19 16:00:00|23480.64|23480.64|23495.36|23495.36|23498.4|23498.4|23473.99|23473.99|0
1637568000000|2021-11-22 08:00:00|23558.54|23558.54|23547.78|23547.78|23581.96|23581.96|23537.56|23537.56|0
1637571600000|2021-11-22 09:00:00|23547.7|23547.7|23513.57|23513.57|23549.12|23549.12|23509.1|23509.1|0
1637575200000|2021-11-22 10:00:00|23513.53|23513.53|23546.48|23546.48|23553.63|23553.63|23506.75|23506.75|0
1637578800000|2021-11-22 11:00:00|23546.41|23546.41|23491.13|23491.13|23546.51|23546.51|23486.53|23486.53|0
1637582400000|2021-11-22 12:00:00|23491.24|23491.24|23442.1|23442.1|23491.33|23491.33|23441.67|23441.67|0
1637586000000|2021-11-22 13:00:00|23442.19|23442.19|23414.24|23414.24|23443.99|23443.99|23401.51|23401.51|0
1637589600000|2021-11-22 14:00:00|23414.15|23414.15|23485.01|23485.01|23486.84|23486.84|23413.65|23413.65|0
1637593200000|2021-11-22 15:00:00|23485.13|23485.13|23494.41|23494.41|23498.11|23498.11|23472.86|23472.86|0
1637596800000|2021-11-22 16:00:00|23494.35|23494.35|23425.18|23425.18|23495.84|23495.84|23423.45|23423.45|0
1637654400000|2021-11-23 08:00:00|23273.26|23273.26|23212.68|23212.68|23274.61|23274.61|23182.99|23182.99|0
1637658000000|2021-11-23 09:00:00|23212.63|23212.63|23249.22|23249.22|23249.22|23249.22|23191.14|23191.14|0
1637661600000|2021-11-23 10:00:00|23249.29|23249.29|23305.45|23305.45|23310.97|23310.97|23248.24|23248.24|0
1637665200000|2021-11-23 11:00:00|23305.51|23305.51|23316.04|23316.04|23330.39|23330.39|23288.93|23288.93|0
1637668800000|2021-11-23 12:00:00|23315.88|23315.88|23299.52|23299.52|23316.82|23316.82|23285.51|23285.51|0
1637672400000|2021-11-23 13:00:00|23299.45|23299.45|23310.82|23310.82|23320.86|23320.86|23289.54|23289.54|0
1637676000000|2021-11-23 14:00:00|23310.72|23310.72|23372.07|23372.07|23378.27|23378.27|23304.04|23304.04|0
1637679600000|2021-11-23 15:00:00|23372.15|23372.15|23260.64|23260.64|23382.4|23382.4|23260.64|23260.64|0
1637683200000|2021-11-23 16:00:00|23260.52|23260.52|23260.14|23260.14|23269.5|23269.5|23249.44|23249.44|0
1637740800000|2021-11-24 08:00:00|23256.06|23256.06|23255.8|23255.8|23271.13|23271.13|23243.53|23243.53|0
1637744400000|2021-11-24 09:00:00|23255.95|23255.95|23134.53|23134.53|23256.67|23256.67|23134|23134|0
1637748000000|2021-11-24 10:00:00|23134.68|23134.68|23102.75|23102.75|23139.87|23139.87|23102.15|23102.15|0
1637751600000|2021-11-24 11:00:00|23102.8|23102.8|23112.17|23112.17|23129.84|23129.84|23090.01|23090.01|0
1637755200000|2021-11-24 12:00:00|23112.33|23112.33|23122.11|23122.11|23131.57|23131.57|23111.28|23111.28|0
1637758800000|2021-11-24 13:00:00|23121.82|23121.82|23083.52|23083.52|23132.09|23132.09|23081.38|23081.38|0
1637762400000|2021-11-24 14:00:00|23083.7|23083.7|23165.15|23165.15|23167.53|23167.53|23078.67|23078.67|0
1637766000000|2021-11-24 15:00:00|23165.18|23165.18|23184.1|23184.1|23208.13|23208.13|23163.64|23163.64|0
1637769600000|2021-11-24 16:00:00|23184.02|23184.02|23191.43|23191.43|23192.93|23192.93|23176.79|23176.79|0
1637827200000|2021-11-25 08:00:00|23233.84|23233.84|23241.39|23241.39|23257.36|23257.36|23233.36|23233.36|0
1637830800000|2021-11-25 09:00:00|23241.26|23241.26|23214.99|23214.99|23271.4|23271.4|23214.79|23214.79|0
1637834400000|2021-11-25 10:00:00|23214.86|23214.86|23198.55|23198.55|23218.69|23218.69|23186.8|23186.8|0
1637838000000|2021-11-25 11:00:00|23198.6|23198.6|23208.61|23208.61|23211.85|23211.85|23187.8|23187.8|0
1637841600000|2021-11-25 12:00:00|23208.67|23208.67|23246.34|23246.34|23248.2|23248.2|23204.32|23204.32|0
1637845200000|2021-11-25 13:00:00|23246.25|23246.25|23251.95|23251.95|23259.65|23259.65|23236|23236|0
1637848800000|2021-11-25 14:00:00|23251.72|23251.72|23296.38|23296.38|23298.15|23298.15|23246.18|23246.18|0
1637852400000|2021-11-25 15:00:00|23296.42|23296.42|23297.45|23297.45|23304.49|23304.49|23289.64|23289.64|0
1637856000000|2021-11-25 16:00:00|23297.65|23297.65|23300.81|23300.81|23301.61|23301.61|23285.84|23285.84|0
1637913600000|2021-11-26 08:00:00|22716.2|22716.2|22784.44|22784.44|22792.42|22792.42|22603.06|22603.06|0
1637917200000|2021-11-26 09:00:00|22784.92|22784.92|22779.23|22779.23|22798.28|22798.28|22704.55|22704.55|0
1637920800000|2021-11-26 10:00:00|22779.25|22779.25|22718.07|22718.07|22820.45|22820.45|22702.02|22702.02|0
1637924400000|2021-11-26 11:00:00|22718.02|22718.02|22747.77|22747.77|22805.33|22805.33|22717.26|22717.26|0
1637928000000|2021-11-26 12:00:00|22747.91|22747.91|22758.91|22758.91|22796.34|22796.34|22747.91|22747.91|0
1637931600000|2021-11-26 13:00:00|22758.93|22758.93|22728.43|22728.43|22770.72|22770.72|22717.39|22717.39|0
1637935200000|2021-11-26 14:00:00|22728.53|22728.53|22770.03|22770.03|22787.75|22787.75|22727.32|22727.32|0
1637938800000|2021-11-26 15:00:00|22769.96|22769.96|22676.8|22676.8|22769.96|22769.96|22665.16|22665.16|0
1637942400000|2021-11-26 16:00:00|22676.74|22676.74|22579.49|22579.49|22676.74|22676.74|22577.02|22577.02|0
1638172800000|2021-11-29 08:00:00|22799.37|22799.37|22865.03|22865.03|22878.3|22878.3|22799.37|22799.37|0
1638176400000|2021-11-29 09:00:00|22865.21|22865.21|22820.07|22820.07|22933.02|22933.02|22820.07|22820.07|0
1638180000000|2021-11-29 10:00:00|22820.01|22820.01|22846.94|22846.94|22876.48|22876.48|22817.85|22817.85|0
1638183600000|2021-11-29 11:00:00|22846.54|22846.54|22824.01|22824.01|22871.61|22871.61|22821.32|22821.32|0
1638187200000|2021-11-29 12:00:00|22823.91|22823.91|22834.28|22834.28|22843.4|22843.4|22805.23|22805.23|0
1638190800000|2021-11-29 13:00:00|22834.16|22834.16|22860.48|22860.48|22861.03|22861.03|22807.95|22807.95|0
1638194400000|2021-11-29 14:00:00|22860.72|22860.72|22849.93|22849.93|22896.71|22896.71|22819|22819|0
1638198000000|2021-11-29 15:00:00|22849.97|22849.97|22764.68|22764.68|22861.26|22861.26|22745.99|22745.99|0
1638201600000|2021-11-29 16:00:00|22764.8|22764.8|22781.55|22781.55|22798.19|22798.19|22762.32|22762.32|0
1638259200000|2021-11-30 08:00:00|22601.81|22601.81|22566.37|22566.37|22622.34|22622.34|22555.86|22555.86|0
1638262800000|2021-11-30 09:00:00|22566.54|22566.54|22515.17|22515.17|22567.09|22567.09|22460.3|22460.3|0
1638266400000|2021-11-30 10:00:00|22515.1|22515.1|22487.74|22487.74|22519.41|22519.41|22453.56|22453.56|0
1638270000000|2021-11-30 11:00:00|22487.86|22487.86|22544.55|22544.55|22551.62|22551.62|22466.78|22466.78|0
1638273600000|2021-11-30 12:00:00|22544.69|22544.69|22563.12|22563.12|22621.49|22621.49|22542.77|22542.77|0
1638277200000|2021-11-30 13:00:00|22563.16|22563.16|22649.03|22649.03|22649.16|22649.16|22545.82|22545.82|0
1638280800000|2021-11-30 14:00:00|22648.85|22648.85|22680.32|22680.32|22688.05|22688.05|22640.83|22640.83|0
1638284400000|2021-11-30 15:00:00|22680.3|22680.3|22585.05|22585.05|22747.76|22747.76|22585.05|22585.05|0
1638288000000|2021-11-30 16:00:00|22584.87|22584.87|22608.51|22608.51|22645.05|22645.05|22570.73|22570.73|0
1638345600000|2021-12-01 08:00:00|22681.4|22681.4|22727.53|22727.53|22728.1|22728.1|22670.9|22670.9|0
1638349200000|2021-12-01 09:00:00|22727.63|22727.63|22813.01|22813.01|22816.56|22816.56|22724.76|22724.76|0
1638352800000|2021-12-01 10:00:00|22813.05|22813.05|22816.13|22816.13|22832.05|22832.05|22799.49|22799.49|0
1638356400000|2021-12-01 11:00:00|22816.39|22816.39|22823.43|22823.43|22827|22827|22805.89|22805.89|0
1638360000000|2021-12-01 12:00:00|22823.28|22823.28|22857.93|22857.93|22857.93|22857.93|22816.29|22816.29|0
1638363600000|2021-12-01 13:00:00|22858.08|22858.08|22889.82|22889.82|22899.78|22899.78|22857.97|22857.97|0
1638367200000|2021-12-01 14:00:00|22889.69|22889.69|22859.42|22859.42|22902.85|22902.85|22820.98|22820.98|0
1638370800000|2021-12-01 15:00:00|22859.38|22859.38|22886.76|22886.76|22897|22897|22855.04|22855.04|0
1638374400000|2021-12-01 16:00:00|22886.88|22886.88|22908|22908|22919.09|22919.09|22880.97|22880.97|0
1638432000000|2021-12-02 08:00:00|22674.91|22674.91|22729.58|22729.58|22746.24|22746.24|22673.49|22673.49|0
1638435600000|2021-12-02 09:00:00|22728.99|22728.99|22765.27|22765.27|22767.63|22767.63|22718.48|22718.48|0
1638439200000|2021-12-02 10:00:00|22765.02|22765.02|22749.53|22749.53|22769.09|22769.09|22700.48|22700.48|0
1638442800000|2021-12-02 11:00:00|22749.57|22749.57|22674.48|22674.48|22752.93|22752.93|22674.32|22674.32|0
1638446400000|2021-12-02 12:00:00|22674.47|22674.47|22677.85|22677.85|22691.44|22691.44|22654.3|22654.3|0
1638450000000|2021-12-02 13:00:00|22677.75|22677.75|22664.38|22664.38|22696.35|22696.35|22663.37|22663.37|0
1638453600000|2021-12-02 14:00:00|22664.1|22664.1|22767.3|22767.3|22767.3|22767.3|22642.88|22642.88|0
1638457200000|2021-12-02 15:00:00|22767.58|22767.58|22720.34|22720.34|22767.99|22767.99|22683.08|22683.08|0
1638460800000|2021-12-02 16:00:00|22720.29|22720.29|22715.73|22715.73|22731.09|22731.09|22708.51|22708.51|0
1638518400000|2021-12-03 08:00:00|22837.75|22837.75|22783.88|22783.88|22838.12|22838.12|22783.84|22783.84|0
1638522000000|2021-12-03 09:00:00|22784.3|22784.3|22790.53|22790.53|22810.16|22810.16|22762.01|22762.01|0
1638525600000|2021-12-03 10:00:00|22790.54|22790.54|22756.3|22756.3|22801.66|22801.66|22746.93|22746.93|0
1638529200000|2021-12-03 11:00:00|22756.39|22756.39|22792.51|22792.51|22793.54|22793.54|22756.39|22756.39|0
1638532800000|2021-12-03 12:00:00|22792.31|22792.31|22810.6|22810.6|22810.6|22810.6|22792.31|22792.31|0
1638536400000|2021-12-03 13:00:00|22810.69|22810.69|22834.54|22834.54|22850.81|22850.81|22810.46|22810.46|0
1638540000000|2021-12-03 14:00:00|22834.74|22834.74|22693.09|22693.09|22852.21|22852.21|22690.36|22690.36|0
1638543600000|2021-12-03 15:00:00|22693.1|22693.1|22625.01|22625.01|22723.56|22723.56|22598.6|22598.6|0
1638547200000|2021-12-03 16:00:00|22624.86|22624.86|22625.78|22625.78|22631.6|22631.6|22608.66|22608.66|0
1638777600000|2021-12-06 08:00:00|22801.94|22801.94|22799.34|22799.34|22817.41|22817.41|22790.48|22790.48|0
1638781200000|2021-12-06 09:00:00|22799.64|22799.64|22757.23|22757.23|22820.33|22820.33|22756.39|22756.39|0
1638784800000|2021-12-06 10:00:00|22757.06|22757.06|22735.04|22735.04|22774.78|22774.78|22734.73|22734.73|0
1638788400000|2021-12-06 11:00:00|22734.7|22734.7|22728.58|22728.58|22735.65|22735.65|22716.85|22716.85|0
1638792000000|2021-12-06 12:00:00|22728.87|22728.87|22715.87|22715.87|22737.6|22737.6|22712.34|22712.34|0
1638795600000|2021-12-06 13:00:00|22715.81|22715.81|22759.94|22759.94|22759.94|22759.94|22713.91|22713.91|0
1638799200000|2021-12-06 14:00:00|22759.99|22759.99|22829.1|22829.1|22829.1|22829.1|22743.96|22743.96|0
1638802800000|2021-12-06 15:00:00|22828.95|22828.95|22873.96|22873.96|22878.15|22878.15|22819.51|22819.51|0
1638806400000|2021-12-06 16:00:00|22873.94|22873.94|22885.8|22885.8|22887.74|22887.74|22859.36|22859.36|0
1638864000000|2021-12-07 08:00:00|23066.96|23066.96|23089.88|23089.88|23106.98|23106.98|23066.62|23066.62|0
1638867600000|2021-12-07 09:00:00|23089.7|23089.7|23113.09|23113.09|23118.64|23118.64|23087.76|23087.76|0
1638871200000|2021-12-07 10:00:00|23113.17|23113.17|23170.48|23170.48|23171.53|23171.53|23106.86|23106.86|0
1638874800000|2021-12-07 11:00:00|23170.36|23170.36|23172.64|23172.64|23192.69|23192.69|23170.16|23170.16|0
1638777600000|2021-12-06 08:00:00|22801.94|22801.94|22799.34|22799.34|22817.41|22817.41|22790.48|22790.48|0
1638781200000|2021-12-06 09:00:00|22799.64|22799.64|22757.23|22757.23|22820.33|22820.33|22756.39|22756.39|0
1638784800000|2021-12-06 10:00:00|22757.06|22757.06|22735.04|22735.04|22774.78|22774.78|22734.73|22734.73|0
1638788400000|2021-12-06 11:00:00|22734.7|22734.7|22728.58|22728.58|22735.65|22735.65|22716.85|22716.85|0
1638792000000|2021-12-06 12:00:00|22728.87|22728.87|22715.87|22715.87|22737.6|22737.6|22712.34|22712.34|0
1638795600000|2021-12-06 13:00:00|22715.81|22715.81|22759.94|22759.94|22759.94|22759.94|22713.91|22713.91|0
1638799200000|2021-12-06 14:00:00|22759.99|22759.99|22829.1|22829.1|22829.1|22829.1|22743.96|22743.96|0
1638802800000|2021-12-06 15:00:00|22828.95|22828.95|22873.96|22873.96|22878.15|22878.15|22819.51|22819.51|0
1638806400000|2021-12-06 16:00:00|22873.94|22873.94|22885.8|22885.8|22887.74|22887.74|22859.36|22859.36|0
1638864000000|2021-12-07 08:00:00|23066.96|23066.96|23089.88|23089.88|23106.98|23106.98|23066.62|23066.62|0
1638867600000|2021-12-07 09:00:00|23089.7|23089.7|23113.09|23113.09|23118.64|23118.64|23087.76|23087.76|0
1638871200000|2021-12-07 10:00:00|23113.17|23113.17|23170.48|23170.48|23171.53|23171.53|23106.86|23106.86|0
1638874800000|2021-12-07 11:00:00|23170.36|23170.36|23172.64|23172.64|23192.69|23192.69|23170.16|23170.16|0
1638878400000|2021-12-07 12:00:00|23194.39|23194.39|23207.2|23207.2|23207.67|23207.67|23188.97|23188.97|0
1638882000000|2021-12-07 13:00:00|23207.15|23207.15|23231.58|23231.58|23233.45|23233.45|23206.57|23206.57|0
1638885600000|2021-12-07 14:00:00|23231.65|23231.65|23241.58|23241.58|23243.57|23243.57|23210.67|23210.67|0
1638889200000|2021-12-07 15:00:00|23241.77|23241.77|23265.27|23265.27|23268.26|23268.26|23239.39|23239.39|0
1638892800000|2021-12-07 16:00:00|23264.9|23264.9|23245.42|23245.42|23267.37|23267.37|23245.19|23245.19|0
1638950400000|2021-12-08 08:00:00|23275.97|23275.97|23370.7|23370.7|23377.91|23377.91|23269.8|23269.8|0
1638954000000|2021-12-08 09:00:00|23370.87|23370.87|23340.62|23340.62|23378.47|23378.47|23315.4|23315.4|0
1638957600000|2021-12-08 10:00:00|23340.89|23340.89|23238|23238|23345.01|23345.01|23224.38|23224.38|0
1638961200000|2021-12-08 11:00:00|23238.08|23238.08|23304.99|23304.99|23333.19|23333.19|23233.36|23233.36|0
1638964800000|2021-12-08 12:00:00|23305.03|23305.03|23260.89|23260.89|23323.33|23323.33|23241.74|23241.74|0
1638968400000|2021-12-08 13:00:00|23260.74|23260.74|23252.17|23252.17|23278.65|23278.65|23252.17|23252.17|0
1638972000000|2021-12-08 14:00:00|23252.13|23252.13|23250.89|23250.89|23276.96|23276.96|23204.12|23204.12|0
1638975600000|2021-12-08 15:00:00|23249.96|23249.96|23237.62|23237.62|23280.55|23280.55|23236.27|23236.27|0
1638979200000|2021-12-08 16:00:00|23237.78|23237.78|23193.15|23193.15|23240.66|23240.66|23192.32|23192.32|0
1639036800000|2021-12-09 08:00:00|23255.04|23255.04|23258.16|23258.16|23281.42|23281.42|23254.27|23254.27|0
1639040400000|2021-12-09 09:00:00|23258.32|23258.32|23242.02|23242.02|23260.25|23260.25|23238.57|23238.57|0
1639044000000|2021-12-09 10:00:00|23241.95|23241.95|23181.8|23181.8|23246.79|23246.79|23181.43|23181.43|0
1639047600000|2021-12-09 11:00:00|23181.72|23181.72|23177.85|23177.85|23184.59|23184.59|23162.31|23162.31|0
1639051200000|2021-12-09 12:00:00|23178.35|23178.35|23172.69|23172.69|23182.62|23182.62|23171.23|23171.23|0
1639054800000|2021-12-09 13:00:00|23172.43|23172.43|23145.86|23145.86|23173.58|23173.58|23132.94|23132.94|0
1639058400000|2021-12-09 14:00:00|23145.82|23145.82|23158.11|23158.11|23166.16|23166.16|23140.87|23140.87|0
1639062000000|2021-12-09 15:00:00|23157.92|23157.92|23129.69|23129.69|23160.86|23160.86|23122.65|23122.65|0
1639065600000|2021-12-09 16:00:00|23129.72|23129.72|23138.07|23138.07|23139.71|23139.71|23122.9|23122.9|0
1639123200000|2021-12-10 08:00:00|23069.31|23069.31|23086.09|23086.09|23087.96|23087.96|23060.47|23060.47|0
1639126800000|2021-12-10 09:00:00|23086.36|23086.36|23068.26|23068.26|23087.81|23087.81|23051.13|23051.13|0
1639130400000|2021-12-10 10:00:00|23068.51|23068.51|23063.8|23063.8|23068.51|23068.51|23042.11|23042.11|0
1639134000000|2021-12-10 11:00:00|23063.83|23063.83|23065.8|23065.8|23069.75|23069.75|23052.8|23052.8|0
1639137600000|2021-12-10 12:00:00|23065.82|23065.82|23018.99|23018.99|23065.82|23065.82|23015.4|23015.4|0
1639141200000|2021-12-10 13:00:00|23018.96|23018.96|23064.91|23064.91|23070.15|23070.15|23005.97|23005.97|0
1639144800000|2021-12-10 14:00:00|23065.29|23065.29|23012.33|23012.33|23065.97|23065.97|23011.73|23011.73|0
1639148400000|2021-12-10 15:00:00|23012.36|23012.36|22947.01|22947.01|23018.67|23018.67|22946.91|22946.91|0
1639152000000|2021-12-10 16:00:00|22946.9|22946.9|22939.27|22939.27|22950.48|22950.48|22916.4|22916.4|0
1639382400000|2021-12-13 08:00:00|22934.74|22934.74|22970.87|22970.87|22981.67|22981.67|22934.56|22934.56|0
1639386000000|2021-12-13 09:00:00|22970.58|22970.58|22949.33|22949.33|22971.02|22971.02|22948|22948|0
1639389600000|2021-12-13 10:00:00|22949.43|22949.43|22840.91|22840.91|22949.57|22949.57|22840.91|22840.91|0
1639393200000|2021-12-13 11:00:00|22840.87|22840.87|22821.07|22821.07|22847.71|22847.71|22807.54|22807.54|0
1639396800000|2021-12-13 12:00:00|22821.24|22821.24|22759.31|22759.31|22821.58|22821.58|22759.2|22759.2|0
1639400400000|2021-12-13 13:00:00|22759.25|22759.25|22773.22|22773.22|22787.5|22787.5|22758.69|22758.69|0
1639404000000|2021-12-13 14:00:00|22773.11|22773.11|22729.05|22729.05|22773.11|22773.11|22728.14|22728.14|0
1639407600000|2021-12-13 15:00:00|22728.98|22728.98|22700.63|22700.63|22740.63|22740.63|22690.01|22690.01|0
1639411200000|2021-12-13 16:00:00|22700.6|22700.6|22677.26|22677.26|22701.05|22701.05|22665.23|22665.23|0
1639468800000|2021-12-14 08:00:00|22736.54|22736.54|22776.81|22776.81|22777.13|22777.13|22736.54|22736.54|0
1639472400000|2021-12-14 09:00:00|22776.74|22776.74|22707.76|22707.76|22802.12|22802.12|22707.76|22707.76|0
1639476000000|2021-12-14 10:00:00|22707.71|22707.71|22671.81|22671.81|22708.53|22708.53|22668.94|22668.94|0
1639479600000|2021-12-14 11:00:00|22671.88|22671.88|22690.69|22690.69|22708.3|22708.3|22666.88|22666.88|0
1639483200000|2021-12-14 12:00:00|22691.06|22691.06|22703.18|22703.18|22719.88|22719.88|22689.52|22689.52|0
1639486800000|2021-12-14 13:00:00|22703.06|22703.06|22647.53|22647.53|22716.67|22716.67|22647.53|22647.53|0
1639490400000|2021-12-14 14:00:00|22647.47|22647.47|22642.7|22642.7|22654.01|22654.01|22597.48|22597.48|0
1639494000000|2021-12-14 15:00:00|22642.67|22642.67|22578.02|22578.02|22677.41|22677.41|22576.17|22576.17|0
1639497600000|2021-12-14 16:00:00|22578.09|22578.09|22571.25|22571.25|22578.44|22578.44|22557.91|22557.91|0
1639555200000|2021-12-15 08:00:00|22578.98|22578.98|22560.77|22560.77|22586.09|22586.09|22559.64|22559.64|0
1639558800000|2021-12-15 09:00:00|22560.83|22560.83|22525.08|22525.08|22562.57|22562.57|22512.14|22512.14|0
1639562400000|2021-12-15 10:00:00|22525.06|22525.06|22499.15|22499.15|22530.41|22530.41|22498.85|22498.85|0
1639566000000|2021-12-15 11:00:00|22499.18|22499.18|22495.03|22495.03|22512.88|22512.88|22485.18|22485.18|0
1639569600000|2021-12-15 12:00:00|22495.08|22495.08|22499.75|22499.75|22529.63|22529.63|22495.08|22495.08|0
1639573200000|2021-12-15 13:00:00|22499.82|22499.82|22487.23|22487.23|22500.03|22500.03|22474.41|22474.41|0
1639576800000|2021-12-15 14:00:00|22487.13|22487.13|22456.18|22456.18|22495.42|22495.42|22445.38|22445.38|0
1639580400000|2021-12-15 15:00:00|22456.04|22456.04|22445.42|22445.42|22466.54|22466.54|22433.66|22433.66|0
1639584000000|2021-12-15 16:00:00|22445.49|22445.49|22439.63|22439.63|22452.42|22452.42|22435.87|22435.87|0
1639641600000|2021-12-16 08:00:00|22702.28|22702.28|22682.45|22682.45|22706.96|22706.96|22671.97|22671.97|0
1639645200000|2021-12-16 09:00:00|22682.24|22682.24|22674.98|22674.98|22691.51|22691.51|22663.5|22663.5|0
1639648800000|2021-12-16 10:00:00|22674.93|22674.93|22712.87|22712.87|22712.94|22712.94|22673.78|22673.78|0
1639652400000|2021-12-16 11:00:00|22712.98|22712.98|22778.41|22778.41|22787.38|22787.38|22710.83|22710.83|0
1639656000000|2021-12-16 12:00:00|22778.44|22778.44|22742.98|22742.98|22778.72|22778.72|22723.16|22723.16|0
1639659600000|2021-12-16 13:00:00|22742.91|22742.91|22723.95|22723.95|22753.58|22753.58|22720.7|22720.7|0
1639663200000|2021-12-16 14:00:00|22724.01|22724.01|22708.86|22708.86|22733.44|22733.44|22691.45|22691.45|0
1639666800000|2021-12-16 15:00:00|22708.94|22708.94|22729.05|22729.05|22744.69|22744.69|22696.38|22696.38|0
1639670400000|2021-12-16 16:00:00|22728.94|22728.94|22687.79|22687.79|22728.95|22728.95|22682.05|22682.05|0
1639728000000|2021-12-17 08:00:00|22647.91|22647.91|22694.68|22694.68|22698.5|22698.5|22643.98|22643.98|0
1639731600000|2021-12-17 09:00:00|22694.73|22694.73|22642.04|22642.04|22694.73|22694.73|22608.44|22608.44|0
1639735200000|2021-12-17 10:00:00|22642.11|22642.11|22681.07|22681.07|22688.75|22688.75|22607.23|22607.23|0
1639738800000|2021-12-17 11:00:00|22682.23|22682.23|22667.49|22667.49|22683.52|22683.52|22625.04|22625.04|0
1639742400000|2021-12-17 12:00:00|22667.6|22667.6|22642.51|22642.51|22680.14|22680.14|22642.39|22642.39|0
1639746000000|2021-12-17 13:00:00|22642.28|22642.28|22640.65|22640.65|22651.57|22651.57|22631.84|22631.84|0
1639749600000|2021-12-17 14:00:00|22640.5|22640.5|22677.04|22677.04|22677.97|22677.97|22628.74|22628.74|0
1639753200000|2021-12-17 15:00:00|22677.27|22677.27|22763|22763|22772.05|22772.05|22648.66|22648.66|0
1639756800000|2021-12-17 16:00:00|22762.85|22762.85|22786.01|22786.01|22795.95|22795.95|22760.46|22760.46|0
1639987200000|2021-12-20 08:00:00|22346.69|22346.69|22386.23|22386.23|22419.83|22419.83|22345.06|22345.06|0
1639990800000|2021-12-20 09:00:00|22386.1|22386.1|22401.59|22401.59|22401.59|22401.59|22318.39|22318.39|0
1639994400000|2021-12-20 10:00:00|22401.34|22401.34|22508.16|22508.16|22508.69|22508.69|22401.19|22401.19|0
1639998000000|2021-12-20 11:00:00|22508.12|22508.12|22518.28|22518.28|22518.28|22518.28|22491.76|22491.76|0
1640001600000|2021-12-20 12:00:00|22518.32|22518.32|22474.41|22474.41|22530.31|22530.31|22460.29|22460.29|0
1640005200000|2021-12-20 13:00:00|22474.48|22474.48|22492.16|22492.16|22492.97|22492.97|22471.84|22471.84|0
1640008800000|2021-12-20 14:00:00|22492.19|22492.19|22528.92|22528.92|22529.2|22529.2|22470.23|22470.23|0
1640012400000|2021-12-20 15:00:00|22528.86|22528.86|22521.9|22521.9|22567.67|22567.67|22516.01|22516.01|0
1640016000000|2021-12-20 16:00:00|22521.93|22521.93|22531.77|22531.77|22538.81|22538.81|22511.45|22511.45|0
1640073600000|2021-12-21 08:00:00|22738.77|22738.77|22729.43|22729.43|22741.09|22741.09|22707.16|22707.16|0
1640077200000|2021-12-21 09:00:00|22729.3|22729.3|22801.76|22801.76|22816.33|22816.33|22727.8|22727.8|0
1640080800000|2021-12-21 10:00:00|22801.52|22801.52|22814.24|22814.24|22829.09|22829.09|22798.76|22798.76|0
1640084400000|2021-12-21 11:00:00|22814.36|22814.36|22823.15|22823.15|22841.62|22841.62|22810.81|22810.81|0
1640088000000|2021-12-21 12:00:00|22823.2|22823.2|22822.93|22822.93|22832.2|22832.2|22813.45|22813.45|0
1640091600000|2021-12-21 13:00:00|22823|22823|22810.74|22810.74|22823.31|22823.31|22796.05|22796.05|0
1640095200000|2021-12-21 14:00:00|22810.79|22810.79|22829.24|22829.24|22849.03|22849.03|22803.61|22803.61|0
1640098800000|2021-12-21 15:00:00|22829.36|22829.36|22818.71|22818.71|22863.26|22863.26|22800.45|22800.45|0
1640102400000|2021-12-21 16:00:00|22818.64|22818.64|22792.88|22792.88|22824.91|22824.91|22792.88|22792.88|0
1640160000000|2021-12-22 08:00:00|22842.95|22842.95|22873.7|22873.7|22878.81|22878.81|22841.89|22841.89|0
1640163600000|2021-12-22 09:00:00|22873.76|22873.76|22919.34|22919.34|22920.66|22920.66|22870.38|22870.38|0
1640167200000|2021-12-22 10:00:00|22919.38|22919.38|22946.56|22946.56|22946.87|22946.87|22918.97|22918.97|0
1640170800000|2021-12-22 11:00:00|22946.63|22946.63|22990.41|22990.41|22990.8|22990.8|22941.81|22941.81|0
1640174400000|2021-12-22 12:00:00|22990.33|22990.33|23036.03|23036.03|23039.16|23039.16|22989.81|22989.81|0
1640178000000|2021-12-22 13:00:00|23035.96|23035.96|23031.55|23031.55|23043.02|23043.02|23014.13|23014.13|0
1640181600000|2021-12-22 14:00:00|23031.61|23031.61|23061.2|23061.2|23070.95|23070.95|23030.94|23030.94|0
1640185200000|2021-12-22 15:00:00|23061.24|23061.24|23044.44|23044.44|23066.74|23066.74|23032.88|23032.88|0
1640188800000|2021-12-22 16:00:00|23044.52|23044.52|23057.31|23057.31|23059|23059|23039.18|23039.18|0
1640246400000|2021-12-23 08:00:00|23214.39|23214.39|23208|23208|23214.45|23214.45|23182.24|23182.24|0
1640250000000|2021-12-23 09:00:00|23208.09|23208.09|23251.24|23251.24|23253.85|23253.85|23203.6|23203.6|0
1640253600000|2021-12-23 10:00:00|23251.49|23251.49|23265.47|23265.47|23287.73|23287.73|23238.5|23238.5|0
1640257200000|2021-12-23 11:00:00|23265.63|23265.63|23261.74|23261.74|23266.41|23266.41|23249.27|23249.27|0
1640260800000|2021-12-23 12:00:00|23261.84|23261.84|23281.53|23281.53|23286.7|23286.7|23261.19|23261.19|0
1640264400000|2021-12-23 13:00:00|23281.39|23281.39|23297.16|23297.16|23300.1|23300.1|23274.62|23274.62|0
1640268000000|2021-12-23 14:00:00|23297.3|23297.3|23276.64|23276.64|23298.55|23298.55|23261.96|23261.96|0
1640271600000|2021-12-23 15:00:00|23276.56|23276.56|23279.3|23279.3|23291.51|23291.51|23263.06|23263.06|0
1640275200000|2021-12-23 16:00:00|23279.25|23279.25|23292.82|23292.82|23299.15|23299.15|23273.64|23273.64|0
1640332800000|2021-12-24 08:00:00|23317.08|23317.08|23319.33|23319.33|23323.21|23323.21|23308.74|23308.74|0
1640336400000|2021-12-24 09:00:00|23319.36|23319.36|23325.38|23325.38|23326.42|23326.42|23317.48|23317.48|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23327.65|23327.65|23327.91|23327.91|23323.62|23323.62|0
1639382400000|2021-12-13 08:00:00|22934.74|22934.74|22970.87|22970.87|22981.67|22981.67|22934.56|22934.56|0
1639386000000|2021-12-13 09:00:00|22970.58|22970.58|22949.33|22949.33|22971.02|22971.02|22948|22948|0
1639389600000|2021-12-13 10:00:00|22949.43|22949.43|22840.91|22840.91|22949.57|22949.57|22840.91|22840.91|0
1639393200000|2021-12-13 11:00:00|22840.87|22840.87|22821.07|22821.07|22847.71|22847.71|22807.54|22807.54|0
1639396800000|2021-12-13 12:00:00|22821.24|22821.24|22759.31|22759.31|22821.58|22821.58|22759.2|22759.2|0
1639400400000|2021-12-13 13:00:00|22759.25|22759.25|22773.22|22773.22|22787.5|22787.5|22758.69|22758.69|0
1639404000000|2021-12-13 14:00:00|22773.11|22773.11|22729.05|22729.05|22773.11|22773.11|22728.14|22728.14|0
1639407600000|2021-12-13 15:00:00|22728.98|22728.98|22700.63|22700.63|22740.63|22740.63|22690.01|22690.01|0
1639411200000|2021-12-13 16:00:00|22700.6|22700.6|22677.26|22677.26|22701.05|22701.05|22665.23|22665.23|0
1639468800000|2021-12-14 08:00:00|22736.54|22736.54|22776.81|22776.81|22777.13|22777.13|22736.54|22736.54|0
1639472400000|2021-12-14 09:00:00|22776.74|22776.74|22707.76|22707.76|22802.12|22802.12|22707.76|22707.76|0
1639476000000|2021-12-14 10:00:00|22707.71|22707.71|22671.81|22671.81|22708.53|22708.53|22668.94|22668.94|0
1639479600000|2021-12-14 11:00:00|22671.88|22671.88|22690.69|22690.69|22708.3|22708.3|22666.88|22666.88|0
1639483200000|2021-12-14 12:00:00|22691.06|22691.06|22703.18|22703.18|22719.88|22719.88|22689.52|22689.52|0
1639486800000|2021-12-14 13:00:00|22703.06|22703.06|22647.53|22647.53|22716.67|22716.67|22647.53|22647.53|0
1639490400000|2021-12-14 14:00:00|22647.47|22647.47|22642.7|22642.7|22654.01|22654.01|22597.48|22597.48|0
1639494000000|2021-12-14 15:00:00|22642.67|22642.67|22578.02|22578.02|22677.41|22677.41|22576.17|22576.17|0
1639497600000|2021-12-14 16:00:00|22578.09|22578.09|22571.25|22571.25|22578.44|22578.44|22557.91|22557.91|0
1639555200000|2021-12-15 08:00:00|22578.98|22578.98|22560.77|22560.77|22586.09|22586.09|22559.64|22559.64|0
1639558800000|2021-12-15 09:00:00|22560.83|22560.83|22525.08|22525.08|22562.57|22562.57|22512.14|22512.14|0
1639562400000|2021-12-15 10:00:00|22525.06|22525.06|22499.15|22499.15|22530.41|22530.41|22498.85|22498.85|0
1639566000000|2021-12-15 11:00:00|22499.18|22499.18|22495.03|22495.03|22512.88|22512.88|22485.18|22485.18|0
1639569600000|2021-12-15 12:00:00|22495.08|22495.08|22499.75|22499.75|22529.63|22529.63|22495.08|22495.08|0
1639573200000|2021-12-15 13:00:00|22499.82|22499.82|22487.23|22487.23|22500.03|22500.03|22474.41|22474.41|0
1639576800000|2021-12-15 14:00:00|22487.13|22487.13|22456.18|22456.18|22495.42|22495.42|22445.38|22445.38|0
1639580400000|2021-12-15 15:00:00|22456.04|22456.04|22445.42|22445.42|22466.54|22466.54|22433.66|22433.66|0
1639584000000|2021-12-15 16:00:00|22445.49|22445.49|22439.63|22439.63|22452.42|22452.42|22435.87|22435.87|0
1639641600000|2021-12-16 08:00:00|22702.28|22702.28|22682.45|22682.45|22706.96|22706.96|22671.97|22671.97|0
1639645200000|2021-12-16 09:00:00|22682.24|22682.24|22674.98|22674.98|22691.51|22691.51|22663.5|22663.5|0
1639648800000|2021-12-16 10:00:00|22674.93|22674.93|22712.87|22712.87|22712.94|22712.94|22673.78|22673.78|0
1639652400000|2021-12-16 11:00:00|22712.98|22712.98|22778.41|22778.41|22787.38|22787.38|22710.83|22710.83|0
1639656000000|2021-12-16 12:00:00|22778.44|22778.44|22742.98|22742.98|22778.72|22778.72|22723.16|22723.16|0
1639659600000|2021-12-16 13:00:00|22742.91|22742.91|22723.95|22723.95|22753.58|22753.58|22720.7|22720.7|0
1639663200000|2021-12-16 14:00:00|22724.01|22724.01|22708.86|22708.86|22733.44|22733.44|22691.45|22691.45|0
1639666800000|2021-12-16 15:00:00|22708.94|22708.94|22729.05|22729.05|22744.69|22744.69|22696.38|22696.38|0
1639670400000|2021-12-16 16:00:00|22728.94|22728.94|22687.79|22687.79|22728.95|22728.95|22682.05|22682.05|0
1639728000000|2021-12-17 08:00:00|22647.91|22647.91|22694.68|22694.68|22698.5|22698.5|22643.98|22643.98|0
1639731600000|2021-12-17 09:00:00|22694.73|22694.73|22642.04|22642.04|22694.73|22694.73|22608.44|22608.44|0
1639735200000|2021-12-17 10:00:00|22642.11|22642.11|22681.07|22681.07|22688.75|22688.75|22607.23|22607.23|0
1639738800000|2021-12-17 11:00:00|22682.23|22682.23|22667.49|22667.49|22683.52|22683.52|22625.04|22625.04|0
1639742400000|2021-12-17 12:00:00|22667.6|22667.6|22642.51|22642.51|22680.14|22680.14|22642.39|22642.39|0
1639746000000|2021-12-17 13:00:00|22642.28|22642.28|22640.65|22640.65|22651.57|22651.57|22631.84|22631.84|0
1639749600000|2021-12-17 14:00:00|22640.5|22640.5|22677.04|22677.04|22677.97|22677.97|22628.74|22628.74|0
1639753200000|2021-12-17 15:00:00|22677.27|22677.27|22763|22763|22772.05|22772.05|22648.66|22648.66|0
1639756800000|2021-12-17 16:00:00|22762.85|22762.85|22786.01|22786.01|22795.95|22795.95|22760.46|22760.46|0
1639987200000|2021-12-20 08:00:00|22346.69|22346.69|22386.23|22386.23|22419.83|22419.83|22345.06|22345.06|0
1639990800000|2021-12-20 09:00:00|22386.1|22386.1|22401.59|22401.59|22401.59|22401.59|22318.39|22318.39|0
1639994400000|2021-12-20 10:00:00|22401.34|22401.34|22508.16|22508.16|22508.69|22508.69|22401.19|22401.19|0
1639998000000|2021-12-20 11:00:00|22508.12|22508.12|22518.28|22518.28|22518.28|22518.28|22491.76|22491.76|0
1640001600000|2021-12-20 12:00:00|22518.32|22518.32|22474.41|22474.41|22530.31|22530.31|22460.29|22460.29|0
1640005200000|2021-12-20 13:00:00|22474.48|22474.48|22492.16|22492.16|22492.97|22492.97|22471.84|22471.84|0
1640008800000|2021-12-20 14:00:00|22492.19|22492.19|22528.92|22528.92|22529.2|22529.2|22470.23|22470.23|0
1640012400000|2021-12-20 15:00:00|22528.86|22528.86|22521.9|22521.9|22567.67|22567.67|22516.01|22516.01|0
1640016000000|2021-12-20 16:00:00|22521.93|22521.93|22531.77|22531.77|22538.81|22538.81|22511.45|22511.45|0
1640073600000|2021-12-21 08:00:00|22738.77|22738.77|22729.43|22729.43|22741.09|22741.09|22707.16|22707.16|0
1640077200000|2021-12-21 09:00:00|22729.3|22729.3|22801.76|22801.76|22816.33|22816.33|22727.8|22727.8|0
1640080800000|2021-12-21 10:00:00|22801.52|22801.52|22814.24|22814.24|22829.09|22829.09|22798.76|22798.76|0
1640084400000|2021-12-21 11:00:00|22814.36|22814.36|22823.15|22823.15|22841.62|22841.62|22810.81|22810.81|0
1640088000000|2021-12-21 12:00:00|22823.2|22823.2|22822.93|22822.93|22832.2|22832.2|22813.45|22813.45|0
1640091600000|2021-12-21 13:00:00|22823|22823|22810.74|22810.74|22823.31|22823.31|22796.05|22796.05|0
1640095200000|2021-12-21 14:00:00|22810.79|22810.79|22829.24|22829.24|22849.03|22849.03|22803.61|22803.61|0
1640098800000|2021-12-21 15:00:00|22829.36|22829.36|22818.71|22818.71|22863.26|22863.26|22800.45|22800.45|0
1640102400000|2021-12-21 16:00:00|22818.64|22818.64|22792.88|22792.88|22824.91|22824.91|22792.88|22792.88|0
1640160000000|2021-12-22 08:00:00|22842.95|22842.95|22873.7|22873.7|22878.81|22878.81|22841.89|22841.89|0
1640163600000|2021-12-22 09:00:00|22873.76|22873.76|22919.34|22919.34|22920.66|22920.66|22870.38|22870.38|0
1640167200000|2021-12-22 10:00:00|22919.38|22919.38|22946.56|22946.56|22946.87|22946.87|22918.97|22918.97|0
1640170800000|2021-12-22 11:00:00|22946.63|22946.63|22990.41|22990.41|22990.8|22990.8|22941.81|22941.81|0
1640174400000|2021-12-22 12:00:00|22990.33|22990.33|23036.03|23036.03|23039.16|23039.16|22989.81|22989.81|0
1640178000000|2021-12-22 13:00:00|23035.96|23035.96|23031.55|23031.55|23043.02|23043.02|23014.13|23014.13|0
1640181600000|2021-12-22 14:00:00|23031.61|23031.61|23061.2|23061.2|23070.95|23070.95|23030.94|23030.94|0
1640185200000|2021-12-22 15:00:00|23061.24|23061.24|23044.44|23044.44|23066.74|23066.74|23032.88|23032.88|0
1640188800000|2021-12-22 16:00:00|23044.52|23044.52|23057.31|23057.31|23059|23059|23039.18|23039.18|0
1640246400000|2021-12-23 08:00:00|23214.39|23214.39|23208|23208|23214.45|23214.45|23182.24|23182.24|0
1640250000000|2021-12-23 09:00:00|23208.09|23208.09|23251.24|23251.24|23253.85|23253.85|23203.6|23203.6|0
1640253600000|2021-12-23 10:00:00|23251.49|23251.49|23265.47|23265.47|23287.73|23287.73|23238.5|23238.5|0
1640257200000|2021-12-23 11:00:00|23265.63|23265.63|23261.74|23261.74|23266.41|23266.41|23249.27|23249.27|0
1640260800000|2021-12-23 12:00:00|23261.84|23261.84|23281.53|23281.53|23286.7|23286.7|23261.19|23261.19|0
1640264400000|2021-12-23 13:00:00|23281.39|23281.39|23297.16|23297.16|23300.1|23300.1|23274.62|23274.62|0
1640268000000|2021-12-23 14:00:00|23297.3|23297.3|23276.64|23276.64|23298.55|23298.55|23261.96|23261.96|0
1640271600000|2021-12-23 15:00:00|23276.56|23276.56|23279.3|23279.3|23291.51|23291.51|23263.06|23263.06|0
1640275200000|2021-12-23 16:00:00|23279.25|23279.25|23292.82|23292.82|23299.15|23299.15|23273.64|23273.64|0
1640332800000|2021-12-24 08:00:00|23317.08|23317.08|23319.33|23319.33|23323.21|23323.21|23308.74|23308.74|0
1640336400000|2021-12-24 09:00:00|23319.36|23319.36|23325.38|23325.38|23326.42|23326.42|23317.48|23317.48|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23327.06|23327.06|23335.99|23335.99|23323.62|23323.62|0
1640343600000|2021-12-24 11:00:00|23326.93|23326.93|23323.61|23323.61|23332.92|23332.92|23321.92|23321.92|0
1640347200000|2021-12-24 12:00:00|23323.69|23323.69|23294.54|23294.54|23325.57|23325.57|23291.61|23291.61|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23327.06|23327.06|23335.99|23335.99|23323.62|23323.62|0
1640343600000|2021-12-24 11:00:00|23326.93|23326.93|23323.61|23323.61|23332.92|23332.92|23321.92|23321.92|0
1640347200000|2021-12-24 12:00:00|23323.69|23323.69|23294.54|23294.54|23325.57|23325.57|23291.61|23291.61|0
1640764800000|2021-12-29 08:00:00|23570.54|23570.54|23618.49|23618.49|23620.11|23620.11|23550.64|23550.64|0
1640768400000|2021-12-29 09:00:00|23618.41|23618.41|23598.33|23598.33|23618.41|23618.41|23594.43|23594.43|0
1640772000000|2021-12-29 10:00:00|23598.23|23598.23|23552.97|23552.97|23598.42|23598.42|23552.76|23552.76|0
1640775600000|2021-12-29 11:00:00|23553.04|23553.04|23556.08|23556.08|23566.21|23566.21|23548.89|23548.89|0
1640779200000|2021-12-29 12:00:00|23556.21|23556.21|23541.42|23541.42|23556.86|23556.86|23539.72|23539.72|0
1640782800000|2021-12-29 13:00:00|23541.31|23541.31|23559.49|23559.49|23561.37|23561.37|23537.47|23537.47|0
1640786400000|2021-12-29 14:00:00|23559.43|23559.43|23520.1|23520.1|23571.9|23571.9|23508.84|23508.84|0
1640790000000|2021-12-29 15:00:00|23520.08|23520.08|23507.36|23507.36|23520.9|23520.9|23484.75|23484.75|0
1640793600000|2021-12-29 16:00:00|23507.29|23507.29|23529.68|23529.68|23536.87|23536.87|23506.06|23506.06|0
1640851200000|2021-12-30 08:00:00|23542.6|23542.6|23497.35|23497.35|23555.58|23555.58|23493.74|23493.74|0
1640854800000|2021-12-30 09:00:00|23497.12|23497.12|23503.49|23503.49|23503.59|23503.59|23487.63|23487.63|0
1640858400000|2021-12-30 10:00:00|23504.09|23504.09|23487.7|23487.7|23505.76|23505.76|23477.43|23477.43|0
1640862000000|2021-12-30 11:00:00|23487.55|23487.55|23512.86|23512.86|23520.2|23520.2|23487.55|23487.55|0
1640865600000|2021-12-30 12:00:00|23512.83|23512.83|23496.79|23496.79|23514.22|23514.22|23495.34|23495.34|0
1640869200000|2021-12-30 13:00:00|23496.85|23496.85|23516.74|23516.74|23516.8|23516.8|23495.7|23495.7|0
1640872800000|2021-12-30 14:00:00|23516.87|23516.87|23516.59|23516.59|23536.09|23536.09|23504.48|23504.48|0
1640876400000|2021-12-30 15:00:00|23516.44|23516.44|23549.57|23549.57|23552.11|23552.11|23514.34|23514.34|0
1640880000000|2021-12-30 16:00:00|23549.47|23549.47|23532|23532|23549.55|23549.55|23529.33|23529.33|0
1640937600000|2021-12-31 08:00:00|23502.37|23502.37|23485.78|23485.78|23502.75|23502.75|23478.67|23478.67|0
1640941200000|2021-12-31 09:00:00|23485.83|23485.83|23512.75|23512.75|23512.8|23512.8|23483.04|23483.04|0
1640944800000|2021-12-31 10:00:00|23512.9|23512.9|23522.93|23522.93|23523.14|23523.14|23504.67|23504.67|0
1640948400000|2021-12-31 11:00:00|23522.99|23522.99|23514.19|23514.19|23522.99|23522.99|23511.09|23511.09|0
1640952000000|2021-12-31 12:00:00|23505.69|23505.69|23506.83|23506.83|23507.1|23507.1|23485.75|23485.75|0
1641283200000|2022-01-04 08:00:00|23768.95|23768.95|23810.91|23810.91|23839.17|23839.17|23766.65|23766.65|0
1641286800000|2022-01-04 09:00:00|23810.75|23810.75|23850.05|23850.05|23851.19|23851.19|23784.64|23784.64|0
1641290400000|2022-01-04 10:00:00|23850.26|23850.26|23899.37|23899.37|23901.71|23901.71|23846.04|23846.04|0
1641294000000|2022-01-04 11:00:00|23899.73|23899.73|23926.44|23926.44|23936.42|23936.42|23895.84|23895.84|0
1641297600000|2022-01-04 12:00:00|23926.25|23926.25|23946.66|23946.66|23949.81|23949.81|23917.07|23917.07|0
1641301200000|2022-01-04 13:00:00|23946.72|23946.72|23985.09|23985.09|23987.56|23987.56|23929.68|23929.68|0
1641304800000|2022-01-04 14:00:00|23984.99|23984.99|23949.35|23949.35|24006.6|24006.6|23943.95|23943.95|0
1641308400000|2022-01-04 15:00:00|23949.17|23949.17|23917.56|23917.56|23968.61|23968.61|23914.34|23914.34|0
1641312000000|2022-01-04 16:00:00|23917.63|23917.63|23891.34|23891.34|23917.63|23917.63|23885.4|23885.4|0
1641369600000|2022-01-05 08:00:00|23900.72|23900.72|23888.99|23888.99|23904.73|23904.73|23876.64|23876.64|0
1641373200000|2022-01-05 09:00:00|23889.07|23889.07|23941.77|23941.77|23943.71|23943.71|23885.53|23885.53|0
1641376800000|2022-01-05 10:00:00|23941.56|23941.56|23925.25|23925.25|23942.94|23942.94|23916.62|23916.62|0
1641380400000|2022-01-05 11:00:00|23925.13|23925.13|23894.98|23894.98|23925.41|23925.41|23893.59|23893.59|0
1641384000000|2022-01-05 12:00:00|23894.77|23894.77|23845.82|23845.82|23895.42|23895.42|23845.22|23845.22|0
1641387600000|2022-01-05 13:00:00|23845.73|23845.73|23828.46|23828.46|23849.27|23849.27|23820.87|23820.87|0
1641391200000|2022-01-05 14:00:00|23828.72|23828.72|23813.79|23813.79|23828.73|23828.73|23796.74|23796.74|0
1641394800000|2022-01-05 15:00:00|23813.78|23813.78|23765.47|23765.47|23816.17|23816.17|23754.15|23754.15|0
1641398400000|2022-01-05 16:00:00|23765.53|23765.53|23774.09|23774.09|23777.2|23777.2|23764.82|23764.82|0
1641456000000|2022-01-06 08:00:00|23484.15|23484.15|23554.64|23554.64|23554.71|23554.71|23459.58|23459.58|0
1641459600000|2022-01-06 09:00:00|23554.52|23554.52|23524.69|23524.69|23562.94|23562.94|23521.42|23521.42|0
1641463200000|2022-01-06 10:00:00|23524.24|23524.24|23579.72|23579.72|23604.68|23604.68|23522.71|23522.71|0
1641466800000|2022-01-06 11:00:00|23579.66|23579.66|23520.26|23520.26|23581.07|23581.07|23513.99|23513.99|0
1641470400000|2022-01-06 12:00:00|23519.99|23519.99|23499.44|23499.44|23526.68|23526.68|23488.92|23488.92|0
1641474000000|2022-01-06 13:00:00|23499.37|23499.37|23395.14|23395.14|23502.95|23502.95|23393.15|23393.15|0
1641477600000|2022-01-06 14:00:00|23395.28|23395.28|23364.27|23364.27|23410.58|23410.58|23359.86|23359.86|0
1641481200000|2022-01-06 15:00:00|23363.67|23363.67|23402.05|23402.05|23404.2|23404.2|23319.87|23319.87|0
1641484800000|2022-01-06 16:00:00|23402.1|23402.1|23416.08|23416.08|23428.82|23428.82|23394.51|23394.51|0
1641542400000|2022-01-07 08:00:00|23388.97|23388.97|23258.57|23258.57|23389.76|23389.76|23244.52|23244.52|0
1641546000000|2022-01-07 09:00:00|23258.54|23258.54|23295.15|23295.15|23312.88|23312.88|23253.73|23253.73|0
1641549600000|2022-01-07 10:00:00|23295.1|23295.1|23298.8|23298.8|23305.39|23305.39|23279.09|23279.09|0
1641553200000|2022-01-07 11:00:00|23298.7|23298.7|23298.04|23298.04|23303.57|23303.57|23287.53|23287.53|0
1641556800000|2022-01-07 12:00:00|23298.1|23298.1|23306.52|23306.52|23307.54|23307.54|23288.44|23288.44|0
1641560400000|2022-01-07 13:00:00|23306.64|23306.64|23294.08|23294.08|23339.63|23339.63|23282.57|23282.57|0
1641564000000|2022-01-07 14:00:00|23294.23|23294.23|23354.62|23354.62|23365.09|23365.09|23294.23|23294.23|0
1641567600000|2022-01-07 15:00:00|23354.68|23354.68|23301.76|23301.76|23359.47|23359.47|23278.05|23278.05|0
1641571200000|2022-01-07 16:00:00|23301.83|23301.83|23351.5|23351.5|23351.81|23351.81|23301.65|23301.65|0
1641801600000|2022-01-10 08:00:00|23344.07|23344.07|23313.85|23313.85|23344.07|23344.07|23262.55|23262.55|0
1641805200000|2022-01-10 09:00:00|23313.64|23313.64|23352.85|23352.85|23360.17|23360.17|23308.1|23308.1|0
1641808800000|2022-01-10 10:00:00|23352.83|23352.83|23343.6|23343.6|23365.72|23365.72|23342.58|23342.58|0
1641812400000|2022-01-10 11:00:00|23343.46|23343.46|23298.19|23298.19|23344.53|23344.53|23271.65|23271.65|0
1641816000000|2022-01-10 12:00:00|23298.48|23298.48|23171.65|23171.65|23302.28|23302.28|23171.52|23171.52|0
1641819600000|2022-01-10 13:00:00|23171.58|23171.58|23175.68|23175.68|23178.29|23178.29|23145.56|23145.56|0
1641823200000|2022-01-10 14:00:00|23175.82|23175.82|23063.56|23063.56|23177.97|23177.97|23063.37|23063.37|0
1641826800000|2022-01-10 15:00:00|23063.35|23063.35|22966.64|22966.64|23063.35|23063.35|22955.51|22955.51|0
1641830400000|2022-01-10 16:00:00|22966.49|22966.49|23055.08|23055.08|23055.29|23055.29|22960.74|22960.74|0
1641888000000|2022-01-11 08:00:00|23186.85|23186.85|23122.14|23122.14|23212.74|23212.74|23114.06|23114.06|0
1641891600000|2022-01-11 09:00:00|23122.24|23122.24|23181.3|23181.3|23191.2|23191.2|23122.24|23122.24|0
1641895200000|2022-01-11 10:00:00|23181.36|23181.36|23168.09|23168.09|23187.58|23187.58|23153.26|23153.26|0
1641898800000|2022-01-11 11:00:00|23168.24|23168.24|23114.1|23114.1|23170.09|23170.09|23111.95|23111.95|0
1641902400000|2022-01-11 12:00:00|23113.98|23113.98|23109.69|23109.69|23122.81|23122.81|23099.58|23099.58|0
1641906000000|2022-01-11 13:00:00|23109.58|23109.58|23090.66|23090.66|23109.58|23109.58|23090.66|23090.66|0
1641909600000|2022-01-11 14:00:00|23090.69|23090.69|23065.11|23065.11|23090.93|23090.93|23061.78|23061.78|0
1641913200000|2022-01-11 15:00:00|23065.17|23065.17|23067.26|23067.26|23083.69|23083.69|23028.78|23028.78|0
1641916800000|2022-01-11 16:00:00|23067.18|23067.18|23039.59|23039.59|23067.5|23067.5|22995.93|22995.93|0
1641974400000|2022-01-12 08:00:00|23161.47|23161.47|23126.19|23126.19|23174.88|23174.88|23125.72|23125.72|0
1641978000000|2022-01-12 09:00:00|23126.16|23126.16|23099.77|23099.77|23126.17|23126.17|23091.24|23091.24|0
1641981600000|2022-01-12 10:00:00|23099.56|23099.56|23130.02|23130.02|23130.94|23130.94|23099.27|23099.27|0
1641985200000|2022-01-12 11:00:00|23130.05|23130.05|23080.56|23080.56|23137.07|23137.07|23080.35|23080.35|0
1641988800000|2022-01-12 12:00:00|23080.07|23080.07|23069.13|23069.13|23080.07|23080.07|23060.55|23060.55|0
1641992400000|2022-01-12 13:00:00|23069.17|23069.17|23096.34|23096.34|23113.78|23113.78|23065.98|23065.98|0
1641996000000|2022-01-12 14:00:00|23096.28|23096.28|23134.45|23134.45|23134.45|23134.45|23092.56|23092.56|0
1641999600000|2022-01-12 15:00:00|23134.55|23134.55|23091.32|23091.32|23136.59|23136.59|23071.26|23071.26|0
1642003200000|2022-01-12 16:00:00|23091.31|23091.31|23063.19|23063.19|23101.29|23101.29|23055.56|23055.56|0
1642060800000|2022-01-13 08:00:00|22999.83|22999.83|22989.7|22989.7|23015.38|23015.38|22980.35|22980.35|0
1642064400000|2022-01-13 09:00:00|22990.22|22990.22|23001.07|23001.07|23001.14|23001.14|22980.57|22980.57|0
1642068000000|2022-01-13 10:00:00|23001.12|23001.12|22998.77|22998.77|23014.78|23014.78|22997.47|22997.47|0
1642071600000|2022-01-13 11:00:00|22998.8|22998.8|23012.54|23012.54|23014.55|23014.55|22998.59|22998.59|0
1642075200000|2022-01-13 12:00:00|23012.25|23012.25|23048.35|23048.35|23054.13|23054.13|23008.72|23008.72|0
1642078800000|2022-01-13 13:00:00|23048.23|23048.23|23058.17|23058.17|23066.5|23066.5|23047.89|23047.89|0
1642082400000|2022-01-13 14:00:00|23058.13|23058.13|23055.34|23055.34|23061.11|23061.11|23041.29|23041.29|0
1642086000000|2022-01-13 15:00:00|23055.23|23055.23|22952.65|22952.65|23056.91|23056.91|22948.13|22948.13|0
1642089600000|2022-01-13 16:00:00|22952.61|22952.61|22996.67|22996.67|22999.57|22999.57|22952.37|22952.37|0
1642147200000|2022-01-14 08:00:00|22836.8|22836.8|22942.24|22942.24|22944.48|22944.48|22835.21|22835.21|0
1642150800000|2022-01-14 09:00:00|22942.31|22942.31|22916.79|22916.79|22954.93|22954.93|22912.23|22912.23|0
1642154400000|2022-01-14 10:00:00|22916.84|22916.84|22884.89|22884.89|22917.09|22917.09|22884.61|22884.61|0
1642158000000|2022-01-14 11:00:00|22885.04|22885.04|22873.22|22873.22|22888.76|22888.76|22866.98|22866.98|0
1642161600000|2022-01-14 12:00:00|22873.27|22873.27|22816.9|22816.9|22875.09|22875.09|22816.77|22816.77|0
1642165200000|2022-01-14 13:00:00|22816.92|22816.92|22783.79|22783.79|22822.66|22822.66|22782.74|22782.74|0
1642168800000|2022-01-14 14:00:00|22783.75|22783.75|22820.84|22820.84|22821.26|22821.26|22770.59|22770.59|0
1642172400000|2022-01-14 15:00:00|22820.92|22820.92|22758.3|22758.3|22821.36|22821.36|22752.69|22752.69|0
1642176000000|2022-01-14 16:00:00|22758.19|22758.19|22737.47|22737.47|22766.9|22766.9|22733.06|22733.06|0
1642406400000|2022-01-17 08:00:00|22764.64|22764.64|22838.33|22838.33|22839.78|22839.78|22761.05|22761.05|0
1642410000000|2022-01-17 09:00:00|22838.2|22838.2|22893.8|22893.8|22933.08|22933.08|22832.33|22832.33|0
1642413600000|2022-01-17 10:00:00|22893.94|22893.94|22887.78|22887.78|22906.48|22906.48|22886.15|22886.15|0
1642417200000|2022-01-17 11:00:00|22887.94|22887.94|22896.05|22896.05|22896.15|22896.15|22871.83|22871.83|0
1642420800000|2022-01-17 12:00:00|22896.37|22896.37|22913.99|22913.99|22914.12|22914.12|22895.64|22895.64|0
1642424400000|2022-01-17 13:00:00|22914.32|22914.32|22879.92|22879.92|22917.74|22917.74|22879.32|22879.32|0
1642428000000|2022-01-17 14:00:00|22880.18|22880.18|22850.9|22850.9|22881.41|22881.41|22844.5|22844.5|0
1642431600000|2022-01-17 15:00:00|22851.02|22851.02|22868.65|22868.65|22870.84|22870.84|22846.49|22846.49|0
1642435200000|2022-01-17 16:00:00|22868.67|22868.67|22869.11|22869.11|22873.94|22873.94|22862.02|22862.02|0
1642492800000|2022-01-18 08:00:00|22748.47|22748.47|22628.14|22628.14|22748.47|22748.47|22627.68|22627.68|0
1642496400000|2022-01-18 09:00:00|22628.21|22628.21|22599.53|22599.53|22628.97|22628.97|22587.67|22587.67|0
1642500000000|2022-01-18 10:00:00|22599.41|22599.41|22613.12|22613.12|22627.13|22627.13|22583.96|22583.96|0
1642503600000|2022-01-18 11:00:00|22613.05|22613.05|22584.67|22584.67|22613.55|22613.55|22573.88|22573.88|0
1642507200000|2022-01-18 12:00:00|22584.63|22584.63|22574.27|22574.27|22589.45|22589.45|22562.73|22562.73|0
1642510800000|2022-01-18 13:00:00|22574.38|22574.38|22629.71|22629.71|22645.72|22645.72|22572.34|22572.34|0
1642514400000|2022-01-18 14:00:00|22629.65|22629.65|22631.67|22631.67|22642.14|22642.14|22596.17|22596.17|0
1642518000000|2022-01-18 15:00:00|22631.6|22631.6|22665.71|22665.71|22694.21|22694.21|22624.09|22624.09|0
1642521600000|2022-01-18 16:00:00|22665.63|22665.63|22625.29|22625.29|22667.27|22667.27|22622.37|22622.37|0
1642579200000|2022-01-19 08:00:00|22586.07|22586.07|22658.91|22658.91|22665.63|22665.63|22585.72|22585.72|0
1642582800000|2022-01-19 09:00:00|22659.18|22659.18|22686.55|22686.55|22686.75|22686.75|22628.36|22628.36|0
1642586400000|2022-01-19 10:00:00|22686.86|22686.86|22690.06|22690.06|22698.65|22698.65|22670.73|22670.73|0
1642590000000|2022-01-19 11:00:00|22690.15|22690.15|22718.45|22718.45|22722.44|22722.44|22686.31|22686.31|0
1642593600000|2022-01-19 12:00:00|22718.35|22718.35|22707.81|22707.81|22722.51|22722.51|22694.4|22694.4|0
1642597200000|2022-01-19 13:00:00|22707.73|22707.73|22720.49|22720.49|22733.72|22733.72|22707.15|22707.15|0
1642600800000|2022-01-19 14:00:00|22720.46|22720.46|22740.71|22740.71|22745.19|22745.19|22715.15|22715.15|0
1642604400000|2022-01-19 15:00:00|22740.58|22740.58|22658.42|22658.42|22750.32|22750.32|22637.77|22637.77|0
1642608000000|2022-01-19 16:00:00|22658.36|22658.36|22661.54|22661.54|22664.93|22664.93|22649.98|22649.98|0
1642665600000|2022-01-20 08:00:00|22734.46|22734.46|22699.24|22699.24|22745.21|22745.21|22668.97|22668.97|0
1642669200000|2022-01-20 09:00:00|22699.35|22699.35|22697.12|22697.12|22706.31|22706.31|22656.21|22656.21|0
1642672800000|2022-01-20 10:00:00|22697.24|22697.24|22681.5|22681.5|22711.85|22711.85|22673.96|22673.96|0
1642676400000|2022-01-20 11:00:00|22681.55|22681.55|22714.11|22714.11|22718.28|22718.28|22680.93|22680.93|0
1642680000000|2022-01-20 12:00:00|22714.25|22714.25|22674.91|22674.91|22715.6|22715.6|22669.2|22669.2|0
1642683600000|2022-01-20 13:00:00|22675.01|22675.01|22690.22|22690.22|22690.8|22690.8|22672.51|22672.51|0
1642687200000|2022-01-20 14:00:00|22690.35|22690.35|22688.13|22688.13|22693.16|22693.16|22662.85|22662.85|0
1642690800000|2022-01-20 15:00:00|22687.98|22687.98|22737.1|22737.1|22737.96|22737.96|22681.43|22681.43|0
1642694400000|2022-01-20 16:00:00|22737.13|22737.13|22721|22721|22743.39|22743.39|22705.73|22705.73|0
1642752000000|2022-01-21 08:00:00|22459.81|22459.81|22416.99|22416.99|22469.09|22469.09|22397.24|22397.24|0
1642755600000|2022-01-21 09:00:00|22416.93|22416.93|22403.36|22403.36|22434.42|22434.42|22383.29|22383.29|0
1642759200000|2022-01-21 10:00:00|22403.03|22403.03|22404.18|22404.18|22404.37|22404.37|22368.47|22368.47|0
1642762800000|2022-01-21 11:00:00|22404.12|22404.12|22390.4|22390.4|22406.75|22406.75|22384|22384|0
1642766400000|2022-01-21 12:00:00|22390.47|22390.47|22304.23|22304.23|22391.66|22391.66|22300.85|22300.85|0
1642770000000|2022-01-21 13:00:00|22304.25|22304.25|22284.55|22284.55|22320.64|22320.64|22283.05|22283.05|0
1642773600000|2022-01-21 14:00:00|22284.71|22284.71|22241.09|22241.09|22301.06|22301.06|22240.98|22240.98|0
1642777200000|2022-01-21 15:00:00|22241.02|22241.02|22261.29|22261.29|22278.97|22278.97|22137.52|22137.52|0
1642780800000|2022-01-21 16:00:00|22261.37|22261.37|22296.45|22296.45|22299.09|22299.09|22256.34|22256.34|0
1643011200000|2022-01-24 08:00:00|22155.9|22155.9|21988.3|21988.3|22178.57|22178.57|21988.23|21988.23|0
1643014800000|2022-01-24 09:00:00|21988.36|21988.36|21847.17|21847.17|21993.05|21993.05|21839.59|21839.59|0
1643018400000|2022-01-24 10:00:00|21847.23|21847.23|21648.38|21648.38|21848.32|21848.32|21647.99|21647.99|0
1643022000000|2022-01-24 11:00:00|21648.44|21648.44|21765.89|21765.89|21797.53|21797.53|21642.21|21642.21|0
1643025600000|2022-01-24 12:00:00|21766.06|21766.06|21677.6|21677.6|21782.01|21782.01|21677.6|21677.6|0
1643029200000|2022-01-24 13:00:00|21677.75|21677.75|21554.39|21554.39|21678.16|21678.16|21554.39|21554.39|0
1643032800000|2022-01-24 14:00:00|21554.35|21554.35|21464.58|21464.58|21579.81|21579.81|21463.53|21463.53|0
1643036400000|2022-01-24 15:00:00|21464.51|21464.51|21491.71|21491.71|21509.51|21509.51|21349.72|21349.72|0
1643040000000|2022-01-24 16:00:00|21491.65|21491.65|21482.48|21482.48|21514.17|21514.17|21473.41|21473.41|0
1643097600000|2022-01-25 08:00:00|21631.21|21631.21|21620.79|21620.79|21721.49|21721.49|21519.65|21519.65|0
1643101200000|2022-01-25 09:00:00|21620.9|21620.9|21757.03|21757.03|21762.75|21762.75|21600.58|21600.58|0
1643104800000|2022-01-25 10:00:00|21757.13|21757.13|21749.64|21749.64|21805.73|21805.73|21745.46|21745.46|0
1643108400000|2022-01-25 11:00:00|21749.87|21749.87|21703.93|21703.93|21796.44|21796.44|21691.03|21691.03|0
1643112000000|2022-01-25 12:00:00|21703.97|21703.97|21688.13|21688.13|21706.8|21706.8|21677.53|21677.53|0
1643115600000|2022-01-25 13:00:00|21688.54|21688.54|21602.1|21602.1|21688.98|21688.98|21600.47|21600.47|0
1643119200000|2022-01-25 14:00:00|21602.19|21602.19|21509.41|21509.41|21631.57|21631.57|21509.41|21509.41|0
1643122800000|2022-01-25 15:00:00|21509.39|21509.39|21597.65|21597.65|21644.31|21644.31|21449.5|21449.5|0
1643126400000|2022-01-25 16:00:00|21597.59|21597.59|21596.47|21596.47|21611.41|21611.41|21578.26|21578.26|0
1643184000000|2022-01-26 08:00:00|21853.49|21853.49|21935.59|21935.59|21946.28|21946.28|21853.49|21853.49|0
1643187600000|2022-01-26 09:00:00|21935.55|21935.55|22019.3|22019.3|22039.87|22039.87|21934.61|21934.61|0
1643191200000|2022-01-26 10:00:00|22019.21|22019.21|21982.47|21982.47|22019.43|22019.43|21933.9|21933.9|0
1643194800000|2022-01-26 11:00:00|21982.32|21982.32|21999.11|21999.11|21999.49|21999.49|21950.27|21950.27|0
1643198400000|2022-01-26 12:00:00|21999.36|21999.36|21974.58|21974.58|22002.41|22002.41|21952.52|21952.52|0
1643202000000|2022-01-26 13:00:00|21974.55|21974.55|21991.97|21991.97|21998.7|21998.7|21973.47|21973.47|0
1643205600000|2022-01-26 14:00:00|21991.8|21991.8|21986.53|21986.53|21994.99|21994.99|21938.85|21938.85|0
1643209200000|2022-01-26 15:00:00|21986.58|21986.58|21871.86|21871.86|22002.94|22002.94|21859.42|21859.42|0
1643212800000|2022-01-26 16:00:00|21871.78|21871.78|21880.93|21880.93|21888.77|21888.77|21854.22|21854.22|0
1643270400000|2022-01-27 08:00:00|21644.82|21644.82|21684.71|21684.71|21697.75|21697.75|21634.51|21634.51|0
1643274000000|2022-01-27 09:00:00|21684.22|21684.22|21781.14|21781.14|21784.93|21784.93|21677.55|21677.55|0
1643277600000|2022-01-27 10:00:00|21781.32|21781.32|21703.12|21703.12|21795.04|21795.04|21702.04|21702.04|0
1643281200000|2022-01-27 11:00:00|21702.98|21702.98|21739.07|21739.07|21743.54|21743.54|21702.09|21702.09|0
1643284800000|2022-01-27 12:00:00|21739.21|21739.21|21795.18|21795.18|21801.1|21801.1|21731.53|21731.53|0
1643288400000|2022-01-27 13:00:00|21795.29|21795.29|21854.26|21854.26|21854.32|21854.32|21794.94|21794.94|0
1643292000000|2022-01-27 14:00:00|21854.22|21854.22|21905.28|21905.28|21912.59|21912.59|21845.96|21845.96|0
1643295600000|2022-01-27 15:00:00|21905.05|21905.05|21863.73|21863.73|21918.98|21918.98|21810.96|21810.96|0
1643299200000|2022-01-27 16:00:00|21863.86|21863.86|21862.11|21862.11|21889.99|21889.99|21857.21|21857.21|0
1643356800000|2022-01-28 08:00:00|21770.99|21770.99|21701.84|21701.84|21770.99|21770.99|21635.88|21635.88|0
1643360400000|2022-01-28 09:00:00|21701.74|21701.74|21683.48|21683.48|21717.48|21717.48|21680.06|21680.06|0
1643364000000|2022-01-28 10:00:00|21683.76|21683.76|21662.71|21662.71|21684.41|21684.41|21589.6|21589.6|0
1643367600000|2022-01-28 11:00:00|21662.78|21662.78|21671.2|21671.2|21681.79|21681.79|21644.93|21644.93|0
1643371200000|2022-01-28 12:00:00|21671.29|21671.29|21585.07|21585.07|21677.81|21677.81|21568.66|21568.66|0
1643374800000|2022-01-28 13:00:00|21585.24|21585.24|21692.35|21692.35|21706.74|21706.74|21585.24|21585.24|0
1643378400000|2022-01-28 14:00:00|21692.48|21692.48|21693.61|21693.61|21740.39|21740.39|21684.56|21684.56|0
1643382000000|2022-01-28 15:00:00|21693.57|21693.57|21683.79|21683.79|21714.94|21714.94|21628.26|21628.26|0
1643385600000|2022-01-28 16:00:00|21684.03|21684.03|21731.96|21731.96|21752.43|21752.43|21675.37|21675.37|0
1643616000000|2022-01-31 08:00:00|21844.46|21844.46|21858.77|21858.77|21879.76|21879.76|21806.99|21806.99|0
1643619600000|2022-01-31 09:00:00|21858.66|21858.66|21788.55|21788.55|21858.8|21858.8|21780.12|21780.12|0
1643623200000|2022-01-31 10:00:00|21788.66|21788.66|21773.52|21773.52|21809.25|21809.25|21763.47|21763.47|0
1643626800000|2022-01-31 11:00:00|21772.98|21772.98|21762.85|21762.85|21781.31|21781.31|21745.08|21745.08|0
1643630400000|2022-01-31 12:00:00|21763.39|21763.39|21769.31|21769.31|21771.61|21771.61|21734.55|21734.55|0
1643634000000|2022-01-31 13:00:00|21769.4|21769.4|21775.66|21775.66|21787.43|21787.43|21747.51|21747.51|0
1643637600000|2022-01-31 14:00:00|21775.55|21775.55|21848.81|21848.81|21848.81|21848.81|21761.63|21761.63|0
1643641200000|2022-01-31 15:00:00|21848.75|21848.75|21940.29|21940.29|21940.29|21940.29|21846.86|21846.86|0
1643644800000|2022-01-31 16:00:00|21940.31|21940.31|21895.72|21895.72|21949.19|21949.19|21892.09|21892.09|0
1643702400000|2022-02-01 08:00:00|22174.44|22174.44|22268.13|22268.13|22269.31|22269.31|22154.93|22154.93|0
1643706000000|2022-02-01 09:00:00|22267.76|22267.76|22200.62|22200.62|22268.26|22268.26|22168.72|22168.72|0
1643709600000|2022-02-01 10:00:00|22200.58|22200.58|22203.3|22203.3|22227.99|22227.99|22199.99|22199.99|0
1643713200000|2022-02-01 11:00:00|22203.25|22203.25|22195|22195|22206.55|22206.55|22174.68|22174.68|0
1643716800000|2022-02-01 12:00:00|22195.03|22195.03|22228.99|22228.99|22229.33|22229.33|22185.25|22185.25|0
1643720400000|2022-02-01 13:00:00|22228.97|22228.97|22225.3|22225.3|22251.86|22251.86|22217.26|22217.26|0
1643724000000|2022-02-01 14:00:00|22225.41|22225.41|22150.16|22150.16|22229.9|22229.9|22112|22112|0
1643727600000|2022-02-01 15:00:00|22150.42|22150.42|22132.81|22132.81|22150.57|22150.57|22048.68|22048.68|0
1643731200000|2022-02-01 16:00:00|22132.88|22132.88|22130.7|22130.7|22162.43|22162.43|22129.43|22129.43|0
1643788800000|2022-02-02 08:00:00|22352.51|22352.51|22330.1|22330.1|22369.05|22369.05|22318.83|22318.83|0
1643792400000|2022-02-02 09:00:00|22329.98|22329.98|22388.54|22388.54|22388.82|22388.82|22325.69|22325.69|0
1643796000000|2022-02-02 10:00:00|22388.46|22388.46|22406.75|22406.75|22409.03|22409.03|22372.35|22372.35|0
1643799600000|2022-02-02 11:00:00|22406.81|22406.81|22414.54|22414.54|22414.75|22414.75|22396.15|22396.15|0
1643803200000|2022-02-02 12:00:00|22414.75|22414.75|22357.13|22357.13|22416.77|22416.77|22351.04|22351.04|0
1643806800000|2022-02-02 13:00:00|22357.2|22357.2|22356.59|22356.59|22374.91|22374.91|22355.93|22355.93|0
1643810400000|2022-02-02 14:00:00|22356.65|22356.65|22321.02|22321.02|22358.37|22358.37|22312.84|22312.84|0
1643814000000|2022-02-02 15:00:00|22321.04|22321.04|22307.51|22307.51|22339.27|22339.27|22290.78|22290.78|0
1643817600000|2022-02-02 16:00:00|22307.42|22307.42|22286.97|22286.97|22308.24|22308.24|22281.24|22281.24|0
1643875200000|2022-02-03 08:00:00|22275.32|22275.32|22225.84|22225.84|22275.63|22275.63|22224.24|22224.24|0
1643878800000|2022-02-03 09:00:00|22225.92|22225.92|22139.88|22139.88|22225.92|22225.92|22139.11|22139.11|0
1643882400000|2022-02-03 10:00:00|22139.95|22139.95|22127.05|22127.05|22146.17|22146.17|22126.67|22126.67|0
1643886000000|2022-02-03 11:00:00|22127.01|22127.01|22155.16|22155.16|22155.16|22155.16|22123.84|22123.84|0
1643889600000|2022-02-03 12:00:00|22155.23|22155.23|22104.08|22104.08|22157.01|22157.01|22083.71|22083.71|0
1643893200000|2022-02-03 13:00:00|22104.16|22104.16|22064.16|22064.16|22112.2|22112.2|22059.02|22059.02|0
1643896800000|2022-02-03 14:00:00|22064.07|22064.07|22013.59|22013.59|22066.13|22066.13|22001.44|22001.44|0
1643900400000|2022-02-03 15:00:00|22013.82|22013.82|22053.22|22053.22|22063.1|22063.1|21993.37|21993.37|0
1643904000000|2022-02-03 16:00:00|22053.28|22053.28|22016.17|22016.17|22053.86|22053.86|22016.13|22016.13|0
1643961600000|2022-02-04 08:00:00|22068.15|22068.15|21954.08|21954.08|22071.98|22071.98|21953.49|21953.49|0
1643965200000|2022-02-04 09:00:00|21954.01|21954.01|21938.22|21938.22|21968.52|21968.52|21935.49|21935.49|0
1643968800000|2022-02-04 10:00:00|21938.27|21938.27|21893.55|21893.55|21946.06|21946.06|21892.84|21892.84|0
1643972400000|2022-02-04 11:00:00|21893.61|21893.61|21839.21|21839.21|21893.77|21893.77|21832.49|21832.49|0
1643976000000|2022-02-04 12:00:00|21839.28|21839.28|21893.7|21893.7|21894.38|21894.38|21834.23|21834.23|0
1643979600000|2022-02-04 13:00:00|21893.76|21893.76|21800.36|21800.36|21894.69|21894.69|21800.36|21800.36|0
1643983200000|2022-02-04 14:00:00|21800.3|21800.3|21771.67|21771.67|21806.96|21806.96|21767.03|21767.03|0
1643986800000|2022-02-04 15:00:00|21771.72|21771.72|21769.07|21769.07|21839.85|21839.85|21732.15|21732.15|0
1643990400000|2022-02-04 16:00:00|21768.57|21768.57|21743.91|21743.91|21774.57|21774.57|21740.27|21740.27|0
1644220800000|2022-02-07 08:00:00|21848.07|21848.07|21790.3|21790.3|21848.07|21848.07|21740.03|21740.03|0
1644224400000|2022-02-07 09:00:00|21790.13|21790.13|21755.59|21755.59|21792.64|21792.64|21748.38|21748.38|0
1644228000000|2022-02-07 10:00:00|21755.5|21755.5|21762.22|21762.22|21781.37|21781.37|21755.32|21755.32|0
1644231600000|2022-02-07 11:00:00|21762.08|21762.08|21800.29|21800.29|21803.9|21803.9|21759.47|21759.47|0
1644235200000|2022-02-07 12:00:00|21800.61|21800.61|21817.25|21817.25|21831.92|21831.92|21800.29|21800.29|0
1644238800000|2022-02-07 13:00:00|21817.18|21817.18|21812.71|21812.71|21835.74|21835.74|21808.97|21808.97|0
1644242400000|2022-02-07 14:00:00|21813.3|21813.3|21854.67|21854.67|21861.6|21861.6|21809.66|21809.66|0
1644246000000|2022-02-07 15:00:00|21854.62|21854.62|21851.79|21851.79|21857.68|21857.68|21821.44|21821.44|0
1644249600000|2022-02-07 16:00:00|21851.73|21851.73|21830.51|21830.51|21853.97|21853.97|21827.98|21827.98|0
1644307200000|2022-02-08 08:00:00|21844.1|21844.1|21858.1|21858.1|21886.1|21886.1|21837.16|21837.16|0
1644310800000|2022-02-08 09:00:00|21858.18|21858.18|21826.12|21826.12|21879.97|21879.97|21825.46|21825.46|0
1644314400000|2022-02-08 10:00:00|21826.08|21826.08|21801.94|21801.94|21826.08|21826.08|21794.53|21794.53|0
1644318000000|2022-02-08 11:00:00|21802.01|21802.01|21753.63|21753.63|21803.09|21803.09|21746.77|21746.77|0
1644321600000|2022-02-08 12:00:00|21753.59|21753.59|21745.22|21745.22|21753.59|21753.59|21733.56|21733.56|0
1644325200000|2022-02-08 13:00:00|21745.16|21745.16|21738.43|21738.43|21769.49|21769.49|21738.43|21738.43|0
1644328800000|2022-02-08 14:00:00|21738.36|21738.36|21726.95|21726.95|21742.55|21742.55|21706.46|21706.46|0
1644332400000|2022-02-08 15:00:00|21726.75|21726.75|21729.1|21729.1|21742.74|21742.74|21698.04|21698.04|0
1644336000000|2022-02-08 16:00:00|21728.95|21728.95|21756.98|21756.98|21765.95|21765.95|21728.81|21728.81|0
1644393600000|2022-02-09 08:00:00|22010.97|22010.97|22124.29|22124.29|22150.13|22150.13|22000.15|22000.15|0
1644397200000|2022-02-09 09:00:00|22124.17|22124.17|22140.75|22140.75|22156.89|22156.89|22122.44|22122.44|0
1644400800000|2022-02-09 10:00:00|22140.78|22140.78|22165.9|22165.9|22169.9|22169.9|22132.89|22132.89|0
1644404400000|2022-02-09 11:00:00|22165.94|22165.94|22175.66|22175.66|22180.24|22180.24|22148.99|22148.99|0
1644408000000|2022-02-09 12:00:00|22175.41|22175.41|22193.34|22193.34|22193.68|22193.68|22174.58|22174.58|0
1644411600000|2022-02-09 13:00:00|22193.2|22193.2|22236.29|22236.29|22240.48|22240.48|22193.18|22193.18|0
1644415200000|2022-02-09 14:00:00|22236.31|22236.31|22206.28|22206.28|22241.87|22241.87|22196.86|22196.86|0
1644418800000|2022-02-09 15:00:00|22206.23|22206.23|22220.89|22220.89|22221.05|22221.05|22195.61|22195.61|0
1644422400000|2022-02-09 16:00:00|22220.82|22220.82|22192.95|22192.95|22224.83|22224.83|22190.59|22190.59|0
1644480000000|2022-02-10 08:00:00|22275.65|22275.65|22167.19|22167.19|22275.65|22275.65|22149.5|22149.5|0
1644483600000|2022-02-10 09:00:00|22167.17|22167.17|22216.18|22216.18|22217.85|22217.85|22167.17|22167.17|0
1644487200000|2022-02-10 10:00:00|22216.32|22216.32|22213.81|22213.81|22226.93|22226.93|22205.01|22205.01|0
1644490800000|2022-02-10 11:00:00|22213.74|22213.74|22223.41|22223.41|22249.08|22249.08|22199.04|22199.04|0
1644494400000|2022-02-10 12:00:00|22223.34|22223.34|22229.55|22229.55|22237.9|22237.9|22217.21|22217.21|0
1644498000000|2022-02-10 13:00:00|22229.53|22229.53|22114.82|22114.82|22235.77|22235.77|22110.21|22110.21|0
1644501600000|2022-02-10 14:00:00|22114.97|22114.97|22186.56|22186.56|22189.59|22189.59|22050.23|22050.23|0
1644505200000|2022-02-10 15:00:00|22186.7|22186.7|22239.19|22239.19|22256.67|22256.67|22183.94|22183.94|0
1644508800000|2022-02-10 16:00:00|22239.35|22239.35|22216.59|22216.59|22239.35|22239.35|22212.31|22212.31|0
1644566400000|2022-02-11 08:00:00|22068.01|22068.01|21973.62|21973.62|22069.43|22069.43|21973.48|21973.48|0
1644570000000|2022-02-11 09:00:00|21973.48|21973.48|21947.68|21947.68|21987.92|21987.92|21941.08|21941.08|0
1644573600000|2022-02-11 10:00:00|21947.6|21947.6|21991.9|21991.9|21992.98|21992.98|21942.18|21942.18|0
1644577200000|2022-02-11 11:00:00|21991.97|21991.97|21981.74|21981.74|21997.22|21997.22|21975.01|21975.01|0
1644580800000|2022-02-11 12:00:00|21981.64|21981.64|22001.77|22001.77|22006.24|22006.24|21976.82|21976.82|0
1644584400000|2022-02-11 13:00:00|22001.74|22001.74|22046.03|22046.03|22046.81|22046.81|21997.83|21997.83|0
1644588000000|2022-02-11 14:00:00|22046.15|22046.15|22056.4|22056.4|22089.95|22089.95|22032.53|22032.53|0
1644591600000|2022-02-11 15:00:00|22056.31|22056.31|22060.3|22060.3|22084.81|22084.81|22049.42|22049.42|0
1644595200000|2022-02-11 16:00:00|22060.48|22060.48|22048.01|22048.01|22071.5|22071.5|22037.97|22037.97|0
1644825600000|2022-02-14 08:00:00|21678.39|21678.39|21546.06|21546.06|21678.96|21678.96|21545.81|21545.81|0
1644829200000|2022-02-14 09:00:00|21545.96|21545.96|21522.75|21522.75|21616.74|21616.74|21519.76|21519.76|0
1644832800000|2022-02-14 10:00:00|21522.29|21522.29|21555.8|21555.8|21581.71|21581.71|21510.5|21510.5|0
1644836400000|2022-02-14 11:00:00|21555.78|21555.78|21536.98|21536.98|21555.78|21555.78|21536.42|21536.42|0
1644840000000|2022-02-14 12:00:00|21537.24|21537.24|21653.84|21653.84|21696.44|21696.44|21509.01|21509.01|0
1644843600000|2022-02-14 13:00:00|21653.77|21653.77|21635.25|21635.25|21675.82|21675.82|21635.25|21635.25|0
1644847200000|2022-02-14 14:00:00|21635.04|21635.04|21650.19|21650.19|21702.52|21702.52|21624.04|21624.04|0
1644850800000|2022-02-14 15:00:00|21650.27|21650.27|21580.05|21580.05|21656.14|21656.14|21541.52|21541.52|0
1644854400000|2022-02-14 16:00:00|21580.13|21580.13|21630.48|21630.48|21636.1|21636.1|21576.67|21576.67|0
1644912000000|2022-02-15 08:00:00|21657.1|21657.1|21746.34|21746.34|21746.34|21746.34|21634.76|21634.76|0
1644915600000|2022-02-15 09:00:00|21746.12|21746.12|21782.23|21782.23|21803.03|21803.03|21739.21|21739.21|0
1644919200000|2022-02-15 10:00:00|21782.16|21782.16|21795.73|21795.73|21802.15|21802.15|21744.16|21744.16|0
1644922800000|2022-02-15 11:00:00|21795.99|21795.99|21841.95|21841.95|21849.36|21849.36|21795.39|21795.39|0
1644926400000|2022-02-15 12:00:00|21841.62|21841.62|21849.04|21849.04|21858.53|21858.53|21824.52|21824.52|0
1644930000000|2022-02-15 13:00:00|21849.14|21849.14|21865.68|21865.68|21874.06|21874.06|21849.14|21849.14|0
1644933600000|2022-02-15 14:00:00|21865.67|21865.67|21853.71|21853.71|21882.63|21882.63|21844.25|21844.25|0
1644937200000|2022-02-15 15:00:00|21853.73|21853.73|21847.99|21847.99|21869.89|21869.89|21819.38|21819.38|0
1644940800000|2022-02-15 16:00:00|21847.97|21847.97|21833.86|21833.86|21853.26|21853.26|21833.49|21833.49|0
1644998400000|2022-02-16 08:00:00|21924.08|21924.08|21901.28|21901.28|21936.58|21936.58|21884.63|21884.63|0
1645002000000|2022-02-16 09:00:00|21901.17|21901.17|21864.82|21864.82|21915.9|21915.9|21864.82|21864.82|0
1645005600000|2022-02-16 10:00:00|21864.7|21864.7|21843.71|21843.71|21866.79|21866.79|21818.51|21818.51|0
1645009200000|2022-02-16 11:00:00|21843.68|21843.68|21841.61|21841.61|21864.68|21864.68|21841.61|21841.61|0
1645012800000|2022-02-16 12:00:00|21841.29|21841.29|21835.98|21835.98|21846.07|21846.07|21824.58|21824.58|0
1645016400000|2022-02-16 13:00:00|21836.15|21836.15|21813.27|21813.27|21859.09|21859.09|21812.08|21812.08|0
1645020000000|2022-02-16 14:00:00|21813.21|21813.21|21767.68|21767.68|21814.2|21814.2|21750.72|21750.72|0
1645023600000|2022-02-16 15:00:00|21767.56|21767.56|21795.64|21795.64|21801.43|21801.43|21756.25|21756.25|0
1645027200000|2022-02-16 16:00:00|21795.73|21795.73|21820.08|21820.08|21831.12|21831.12|21795.73|21795.73|0
1645084800000|2022-02-17 08:00:00|21836.72|21836.72|21758.8|21758.8|21838.35|21838.35|21758.68|21758.68|0
1645088400000|2022-02-17 09:00:00|21758.61|21758.61|21716.52|21716.52|21762.17|21762.17|21694.1|21694.1|0
1645092000000|2022-02-17 10:00:00|21716.45|21716.45|21777.74|21777.74|21778.18|21778.18|21700.12|21700.12|0
1645095600000|2022-02-17 11:00:00|21777.67|21777.67|21758.23|21758.23|21781.99|21781.99|21728.13|21728.13|0
1645099200000|2022-02-17 12:00:00|21758.27|21758.27|21772.55|21772.55|21783.92|21783.92|21758.2|21758.2|0
1645102800000|2022-02-17 13:00:00|21772.74|21772.74|21678.67|21678.67|21779.41|21779.41|21678.15|21678.15|0
1645106400000|2022-02-17 14:00:00|21678.42|21678.42|21585.89|21585.89|21705.2|21705.2|21585.82|21585.82|0
1645110000000|2022-02-17 15:00:00|21586.29|21586.29|21559.38|21559.38|21606.37|21606.37|21540.88|21540.88|0
1645113600000|2022-02-17 16:00:00|21559.45|21559.45|21557.53|21557.53|21569.24|21569.24|21553.37|21553.37|0
1645171200000|2022-02-18 08:00:00|21553.73|21553.73|21548.36|21548.36|21577.86|21577.86|21539.78|21539.78|0
1645174800000|2022-02-18 09:00:00|21548.4|21548.4|21569.13|21569.13|21569.64|21569.64|21518.97|21518.97|0
1645178400000|2022-02-18 10:00:00|21569.1|21569.1|21563.31|21563.31|21576.13|21576.13|21562|21562|0
1645182000000|2022-02-18 11:00:00|21563.24|21563.24|21564.9|21564.9|21572.27|21572.27|21552.98|21552.98|0
1645185600000|2022-02-18 12:00:00|21565.07|21565.07|21561.19|21561.19|21581.1|21581.1|21560.07|21560.07|0
1645189200000|2022-02-18 13:00:00|21561.13|21561.13|21438.94|21438.94|21561.76|21561.76|21407.2|21407.2|0
1645192800000|2022-02-18 14:00:00|21438.91|21438.91|21485.82|21485.82|21488.43|21488.43|21410.31|21410.31|0
1645196400000|2022-02-18 15:00:00|21485.78|21485.78|21403.07|21403.07|21486.15|21486.15|21397.25|21397.25|0
1645200000000|2022-02-18 16:00:00|21402.93|21402.93|21355.41|21355.41|21402.93|21402.93|21352.1|21352.1|0
1645430400000|2022-02-21 08:00:00|21440.63|21440.63|21403.89|21403.89|21442.49|21442.49|21379.28|21379.28|0
1645434000000|2022-02-21 09:00:00|21404.07|21404.07|21317.02|21317.02|21404.13|21404.13|21316.38|21316.38|0
1645437600000|2022-02-21 10:00:00|21316.8|21316.8|21146.42|21146.42|21317.25|21317.25|21145.13|21145.13|0
1645441200000|2022-02-21 11:00:00|21146.82|21146.82|21098.01|21098.01|21147.6|21147.6|21041.05|21041.05|0
1645444800000|2022-02-21 12:00:00|21098.12|21098.12|21072.33|21072.33|21107.79|21107.79|21062.7|21062.7|0
1645448400000|2022-02-21 13:00:00|21072.41|21072.41|21059.84|21059.84|21088.38|21088.38|21018.09|21018.09|0
1645452000000|2022-02-21 14:00:00|21059.81|21059.81|21096.91|21096.91|21151.89|21151.89|21053.18|21053.18|0
1645455600000|2022-02-21 15:00:00|21096.82|21096.82|21119.03|21119.03|21168.27|21168.27|21096.21|21096.21|0
1645459200000|2022-02-21 16:00:00|21118.97|21118.97|21097|21097|21123.96|21123.96|21092.91|21092.91|0
1645516800000|2022-02-22 08:00:00|20781.35|20781.35|21005.32|21005.32|21008.93|21008.93|20750.07|20750.07|0
1645520400000|2022-02-22 09:00:00|21005.47|21005.47|20869.32|20869.32|21008.26|21008.26|20866.25|20866.25|0
1645524000000|2022-02-22 10:00:00|20869.53|20869.53|21120.66|21120.66|21129.21|21129.21|20868.66|20868.66|0
1645527600000|2022-02-22 11:00:00|21120.72|21120.72|21074.24|21074.24|21136.74|21136.74|21061.95|21061.95|0
1645531200000|2022-02-22 12:00:00|21074.36|21074.36|21088.66|21088.66|21094.83|21094.83|21053.16|21053.16|0
1645534800000|2022-02-22 13:00:00|21088.57|21088.57|21029.09|21029.09|21090.54|21090.54|21024.92|21024.92|0
1645538400000|2022-02-22 14:00:00|21029.15|21029.15|21099.5|21099.5|21114.16|21114.16|21022.14|21022.14|0
1645542000000|2022-02-22 15:00:00|21099.4|21099.4|21027.67|21027.67|21119.47|21119.47|21027.43|21027.43|0
1645545600000|2022-02-22 16:00:00|21027.58|21027.58|21005.33|21005.33|21027.89|21027.89|20998.48|20998.48|0
1645603200000|2022-02-23 08:00:00|21152.26|21152.26|21194.43|21194.43|21194.43|21194.43|21121.24|21121.24|0
1645606800000|2022-02-23 09:00:00|21194.57|21194.57|21161.51|21161.51|21227.73|21227.73|21161.42|21161.42|0
1645610400000|2022-02-23 10:00:00|21161.96|21161.96|21082.43|21082.43|21163.97|21163.97|21064.63|21064.63|0
1645614000000|2022-02-23 11:00:00|21082.5|21082.5|21065.9|21065.9|21089.73|21089.73|21065.28|21065.28|0
1645617600000|2022-02-23 12:00:00|21065.96|21065.96|21117.09|21117.09|21117.09|21117.09|21065.61|21065.61|0
1645621200000|2022-02-23 13:00:00|21117.12|21117.12|21098.76|21098.76|21133.29|21133.29|21093.13|21093.13|0
1645624800000|2022-02-23 14:00:00|21098.81|21098.81|21011.1|21011.1|21101.55|21101.55|21010.91|21010.91|0
1645628400000|2022-02-23 15:00:00|21010.96|21010.96|20900.34|20900.34|21010.96|21010.96|20883.65|20883.65|0
1645632000000|2022-02-23 16:00:00|20900.21|20900.21|20854.32|20854.32|20901.59|20901.59|20838.87|20838.87|0
1645689600000|2022-02-24 08:00:00|20282.78|20282.78|20399.66|20399.66|20419.88|20419.88|20274.76|20274.76|0
1645693200000|2022-02-24 09:00:00|20399.56|20399.56|20323.27|20323.27|20486.44|20486.44|20323.27|20323.27|0
1645696800000|2022-02-24 10:00:00|20323.3|20323.3|20210.99|20210.99|20342.34|20342.34|20191.46|20191.46|0
1645700400000|2022-02-24 11:00:00|20210.73|20210.73|20278.97|20278.97|20278.97|20278.97|20091.81|20091.81|0
1645704000000|2022-02-24 12:00:00|20279.65|20279.65|20217.42|20217.42|20281.32|20281.32|20191.95|20191.95|0
1645707600000|2022-02-24 13:00:00|20217.52|20217.52|20164.73|20164.73|20229.06|20229.06|20155.34|20155.34|0
1645711200000|2022-02-24 14:00:00|20163.54|20163.54|20243.26|20243.26|20283.74|20283.74|20138.61|20138.61|0
1645714800000|2022-02-24 15:00:00|20243.95|20243.95|20299.37|20299.37|20371.92|20371.92|20225.92|20225.92|0
1645718400000|2022-02-24 16:00:00|20299.44|20299.44|20305.14|20305.14|20342.47|20342.47|20288.64|20288.64|0
1645776000000|2022-02-25 08:00:00|20446.99|20446.99|20550.14|20550.14|20582.02|20582.02|20411.24|20411.24|0
1645779600000|2022-02-25 09:00:00|20549.74|20549.74|20555.62|20555.62|20555.75|20555.75|20490.47|20490.47|0
1645783200000|2022-02-25 10:00:00|20555.59|20555.59|20678.94|20678.94|20692.18|20692.18|20546.02|20546.02|0
1645786800000|2022-02-25 11:00:00|20678.8|20678.8|20647.29|20647.29|20686.07|20686.07|20606.13|20606.13|0
1645790400000|2022-02-25 12:00:00|20646.51|20646.51|20820.12|20820.12|20820.83|20820.83|20644.17|20644.17|0
1645794000000|2022-02-25 13:00:00|20820.07|20820.07|20854.55|20854.55|20893.13|20893.13|20791.48|20791.48|0
1645797600000|2022-02-25 14:00:00|20854.45|20854.45|20779.61|20779.61|20860.72|20860.72|20776.9|20776.9|0
1645801200000|2022-02-25 15:00:00|20779.55|20779.55|20851.56|20851.56|20864.07|20864.07|20745.58|20745.58|0
1645804800000|2022-02-25 16:00:00|20851.42|20851.42|20882.18|20882.18|20887.52|20887.52|20845.09|20845.09|0
1646035200000|2022-02-28 08:00:00|20755.18|20755.18|20701.55|20701.55|20819.42|20819.42|20699.34|20699.34|0
1646038800000|2022-02-28 09:00:00|20701.49|20701.49|20775.47|20775.47|20787.75|20787.75|20689|20689|0
1646042400000|2022-02-28 10:00:00|20775.97|20775.97|20797.65|20797.65|20799.07|20799.07|20723.81|20723.81|0
1646046000000|2022-02-28 11:00:00|20797.59|20797.59|20828.14|20828.14|20837.86|20837.86|20785.16|20785.16|0
1646049600000|2022-02-28 12:00:00|20827.77|20827.77|20879.49|20879.49|20915.78|20915.78|20825.73|20825.73|0
1646053200000|2022-02-28 13:00:00|20879.46|20879.46|20817.23|20817.23|20885.63|20885.63|20814.01|20814.01|0
1646056800000|2022-02-28 14:00:00|20817.32|20817.32|20901.13|20901.13|20901.13|20901.13|20815.56|20815.56|0
1646060400000|2022-02-28 15:00:00|20901.17|20901.17|21027.8|21027.8|21033.09|21033.09|20841.56|20841.56|0
1646064000000|2022-02-28 16:00:00|21027.82|21027.82|21066.35|21066.35|21069.92|21069.92|21026.33|21026.33|0
1646121600000|2022-03-01 08:00:00|21104.86|21104.86|21029.2|21029.2|21104.86|21104.86|20987.56|20987.56|0
1646125200000|2022-03-01 09:00:00|21029.27|21029.27|20898.88|20898.88|21041.2|21041.2|20882.52|20882.52|0
1646128800000|2022-03-01 10:00:00|20898.51|20898.51|20821.84|20821.84|20898.51|20898.51|20768.78|20768.78|0
1646132400000|2022-03-01 11:00:00|20821.95|20821.95|20675.73|20675.73|20822.38|20822.38|20671.94|20671.94|0
1646136000000|2022-03-01 12:00:00|20675.82|20675.82|20693.63|20693.63|20719.86|20719.86|20669.48|20669.48|0
1646139600000|2022-03-01 13:00:00|20693.56|20693.56|20754.41|20754.41|20782.62|20782.62|20679.14|20679.14|0
1646143200000|2022-03-01 14:00:00|20754.32|20754.32|20701.35|20701.35|20794.64|20794.64|20683.36|20683.36|0
1646146800000|2022-03-01 15:00:00|20701.14|20701.14|20592.41|20592.41|20732.9|20732.9|20585.76|20585.76|0
1646150400000|2022-03-01 16:00:00|20592.36|20592.36|20527.78|20527.78|20605.66|20605.66|20527.78|20527.78|0
1646208000000|2022-03-02 08:00:00|20488.62|20488.62|20484.31|20484.31|20652.95|20652.95|20474.12|20474.12|0
1646211600000|2022-03-02 09:00:00|20484.03|20484.03|20702.87|20702.87|20705.12|20705.12|20477.23|20477.23|0
1646215200000|2022-03-02 10:00:00|20702.78|20702.78|20748.62|20748.62|20808.34|20808.34|20648.16|20648.16|0
1646218800000|2022-03-02 11:00:00|20748.48|20748.48|20747.51|20747.51|20753.27|20753.27|20721.41|20721.41|0
1646222400000|2022-03-02 12:00:00|20747.46|20747.46|20734.1|20734.1|20786.53|20786.53|20688.02|20688.02|0
1646226000000|2022-03-02 13:00:00|20734.16|20734.16|20678.28|20678.28|20734.67|20734.67|20643.8|20643.8|0
1646229600000|2022-03-02 14:00:00|20678.22|20678.22|20723.04|20723.04|20756.12|20756.12|20671.33|20671.33|0
1646233200000|2022-03-02 15:00:00|20722.98|20722.98|20719.07|20719.07|20739.5|20739.5|20645.73|20645.73|0
1646236800000|2022-03-02 16:00:00|20718.89|20718.89|20768.64|20768.64|20807.07|20807.07|20711.81|20711.81|0
1646294400000|2022-03-03 08:00:00|20852.76|20852.76|20752.96|20752.96|20892.79|20892.79|20720.1|20720.1|0
1646298000000|2022-03-03 09:00:00|20752.75|20752.75|20692.5|20692.5|20757.82|20757.82|20673.4|20673.4|0
1646301600000|2022-03-03 10:00:00|20692.88|20692.88|20677.75|20677.75|20693.34|20693.34|20657.83|20657.83|0
1646305200000|2022-03-03 11:00:00|20677.78|20677.78|20652.34|20652.34|20701.42|20701.42|20651.48|20651.48|0
1646308800000|2022-03-03 12:00:00|20651.55|20651.55|20640.52|20640.52|20661.06|20661.06|20626.47|20626.47|0
1646312400000|2022-03-03 13:00:00|20640.33|20640.33|20628.17|20628.17|20645.73|20645.73|20587.79|20587.79|0
1646316000000|2022-03-03 14:00:00|20627.86|20627.86|20428.8|20428.8|20641.53|20641.53|20414.62|20414.62|0
1646319600000|2022-03-03 15:00:00|20428.32|20428.32|20148.31|20148.31|20428.32|20428.32|20148.31|20148.31|0
1646323200000|2022-03-03 16:00:00|20148|20148|20129.31|20129.31|20150.64|20150.64|20088.19|20088.19|0
1646380800000|2022-03-04 08:00:00|20073.92|20073.92|19791.7|19791.7|20073.92|20073.92|19791.65|19791.65|0
1646384400000|2022-03-04 09:00:00|19792.1|19792.1|19424.71|19424.71|19792.95|19792.95|19422.24|19422.24|0
1646388000000|2022-03-04 10:00:00|19424.58|19424.58|19496.35|19496.35|19526.22|19526.22|19377.52|19377.52|0
1646391600000|2022-03-04 11:00:00|19496.53|19496.53|19486.9|19486.9|19528.31|19528.31|19477.08|19477.08|0
1646395200000|2022-03-04 12:00:00|19487.14|19487.14|19488.58|19488.58|19490.03|19490.03|19442.67|19442.67|0
1646398800000|2022-03-04 13:00:00|19488.67|19488.67|19491.54|19491.54|19521.12|19521.12|19472.11|19472.11|0
1646402400000|2022-03-04 14:00:00|19491.66|19491.66|19542.79|19542.79|19545.56|19545.56|19484.2|19484.2|0
1646406000000|2022-03-04 15:00:00|19542.65|19542.65|19474.88|19474.88|19548.91|19548.91|19469.31|19469.31|0
1646409600000|2022-03-04 16:00:00|19474.77|19474.77|19441.82|19441.82|19474.77|19474.77|19433.71|19433.71|0
1646640000000|2022-03-07 08:00:00|18731.41|18731.41|18654.65|18654.65|18751.91|18751.91|18508.27|18508.27|0
1646643600000|2022-03-07 09:00:00|18654.24|18654.24|18800.47|18800.47|18841.22|18841.22|18636.29|18636.29|0
1646647200000|2022-03-07 10:00:00|18800.55|18800.55|18818.76|18818.76|18850.03|18850.03|18758.9|18758.9|0
1646650800000|2022-03-07 11:00:00|18819.15|18819.15|18826.56|18826.56|18832.53|18832.53|18749.71|18749.71|0
1646654400000|2022-03-07 12:00:00|18826.51|18826.51|19091.24|19091.24|19091.25|19091.25|18826|18826|0
1646658000000|2022-03-07 13:00:00|19091.17|19091.17|19345.66|19345.66|19352.81|19352.81|19091.17|19091.17|0
1646661600000|2022-03-07 14:00:00|19345.7|19345.7|19372.48|19372.48|19451.91|19451.91|19328.81|19328.81|0
1646665200000|2022-03-07 15:00:00|19372.54|19372.54|19197.65|19197.65|19379.71|19379.71|19190.4|19190.4|0
1646668800000|2022-03-07 16:00:00|19197.6|19197.6|19205.12|19205.12|19242.98|19242.98|19184.69|19184.69|0
1646726400000|2022-03-08 08:00:00|19201.2|19201.2|19338.09|19338.09|19429.23|19429.23|19185.82|19185.82|0
1646730000000|2022-03-08 09:00:00|19338.24|19338.24|19351.42|19351.42|19416.33|19416.33|19326.13|19326.13|0
1646733600000|2022-03-08 10:00:00|19351.38|19351.38|19314.15|19314.15|19359.05|19359.05|19227.56|19227.56|0
1646737200000|2022-03-08 11:00:00|19314.12|19314.12|19341.05|19341.05|19343.13|19343.13|19281.27|19281.27|0
1646740800000|2022-03-08 12:00:00|19341.08|19341.08|19358.62|19358.62|19409.58|19409.58|19326.23|19326.23|0
1646744400000|2022-03-08 13:00:00|19358.76|19358.76|19389.79|19389.79|19403.52|19403.52|19278.28|19278.28|0
1646748000000|2022-03-08 14:00:00|19389.77|19389.77|19273.52|19273.52|19413.27|19413.27|19261.63|19261.63|0
1646751600000|2022-03-08 15:00:00|19273.76|19273.76|19320.46|19320.46|19320.52|19320.52|19199.48|19199.48|0
1646755200000|2022-03-08 16:00:00|19320.57|19320.57|19266.76|19266.76|19327.12|19327.12|19258.15|19258.15|0
1646812800000|2022-03-09 08:00:00|19644.9|19644.9|19705.54|19705.54|19728.07|19728.07|19520.76|19520.76|0
1646816400000|2022-03-09 09:00:00|19706.08|19706.08|19824.85|19824.85|19849.48|19849.48|19705.67|19705.67|0
1646820000000|2022-03-09 10:00:00|19824.76|19824.76|19822.45|19822.45|19899.53|19899.53|19811.49|19811.49|0
1646823600000|2022-03-09 11:00:00|19822.41|19822.41|19774.07|19774.07|19849.98|19849.98|19770.57|19770.57|0
1646827200000|2022-03-09 12:00:00|19773.91|19773.91|19850.61|19850.61|19851.16|19851.16|19771.47|19771.47|0
1646830800000|2022-03-09 13:00:00|19850.57|19850.57|19807.48|19807.48|19854.85|19854.85|19807.37|19807.37|0
1646834400000|2022-03-09 14:00:00|19807.42|19807.42|19924.06|19924.06|19962.28|19962.28|19792.72|19792.72|0
1646838000000|2022-03-09 15:00:00|19924.01|19924.01|20047.36|20047.36|20049.63|20049.63|19924.01|19924.01|0
1646841600000|2022-03-09 16:00:00|20047.28|20047.28|19990.51|19990.51|20048.2|20048.2|19951.89|19951.89|0
1646899200000|2022-03-10 08:00:00|20155.78|20155.78|20007|20007|20181.31|20181.31|19964.39|19964.39|0
1646902800000|2022-03-10 09:00:00|20006.75|20006.75|19938.74|19938.74|20126.77|20126.77|19933.77|19933.77|0
1646906400000|2022-03-10 10:00:00|19938.68|19938.68|19895.48|19895.48|19976.3|19976.3|19895.4|19895.4|0
1646910000000|2022-03-10 11:00:00|19895.41|19895.41|19919.4|19919.4|19955.52|19955.52|19891.5|19891.5|0
1646913600000|2022-03-10 12:00:00|19919.54|19919.54|19927.85|19927.85|19960.48|19960.48|19888.06|19888.06|0
1646917200000|2022-03-10 13:00:00|19927.48|19927.48|19979.64|19979.64|20017.56|20017.56|19915.8|19915.8|0
1646920800000|2022-03-10 14:00:00|19979.61|19979.61|20089.61|20089.61|20091.58|20091.58|19945.51|19945.51|0
1646924400000|2022-03-10 15:00:00|20089.48|20089.48|19980.35|19980.35|20090.07|20090.07|19979.17|19979.17|0
1646928000000|2022-03-10 16:00:00|19980.31|19980.31|19945.47|19945.47|19980.31|19980.31|19932.13|19932.13|0
1646985600000|2022-03-11 08:00:00|20219.79|20219.79|20138.76|20138.76|20220.38|20220.38|20117.36|20117.36|0
1646989200000|2022-03-11 09:00:00|20138.74|20138.74|20212.53|20212.53|20217.91|20217.91|20098.23|20098.23|0
1646992800000|2022-03-11 10:00:00|20212.65|20212.65|20148.95|20148.95|20264.05|20264.05|20148.88|20148.88|0
1646996400000|2022-03-11 11:00:00|20148.88|20148.88|20420.12|20420.12|20429.19|20429.19|20148.35|20148.35|0
1647000000000|2022-03-11 12:00:00|20419.66|20419.66|20427.67|20427.67|20498.1|20498.1|20411.41|20411.41|0
1647003600000|2022-03-11 13:00:00|20427.97|20427.97|20476.11|20476.11|20495.48|20495.48|20427.97|20427.97|0
1647007200000|2022-03-11 14:00:00|20475.92|20475.92|20247.23|20247.23|20476.07|20476.07|20239.77|20239.77|0
1647010800000|2022-03-11 15:00:00|20247.1|20247.1|20252.5|20252.5|20252.85|20252.85|20190.04|20190.04|0
1647014400000|2022-03-11 16:00:00|20252.62|20252.62|20214.47|20214.47|20252.87|20252.87|20209.59|20209.59|0
1647244800000|2022-03-14 08:00:00|20432.72|20432.72|20405.1|20405.1|20440.21|20440.21|20385.71|20385.71|0
1647248400000|2022-03-14 09:00:00|20405.17|20405.17|20466.7|20466.7|20487.48|20487.48|20405.17|20405.17|0
1647252000000|2022-03-14 10:00:00|20466.65|20466.65|20427.56|20427.56|20467.36|20467.36|20418.2|20418.2|0
1647255600000|2022-03-14 11:00:00|20427.64|20427.64|20348.35|20348.35|20432.76|20432.76|20337.02|20337.02|0
1647259200000|2022-03-14 12:00:00|20348.8|20348.8|20399.58|20399.58|20412.91|20412.91|20347.37|20347.37|0
1647262800000|2022-03-14 13:00:00|20399.64|20399.64|20387.22|20387.22|20413.31|20413.31|20342.16|20342.16|0
1647266400000|2022-03-14 14:00:00|20387.37|20387.37|20535.2|20535.2|20535.2|20535.2|20379.42|20379.42|0
1647270000000|2022-03-14 15:00:00|20535.11|20535.11|20480.79|20480.79|20544.87|20544.87|20475.65|20475.65|0
1647273600000|2022-03-14 16:00:00|20480.66|20480.66|20464.68|20464.68|20486.9|20486.9|20456.79|20456.79|0
1647331200000|2022-03-15 08:00:00|20259.56|20259.56|20129.62|20129.62|20278.28|20278.28|20126.84|20126.84|0
1647334800000|2022-03-15 09:00:00|20129.22|20129.22|20138.92|20138.92|20160.01|20160.01|20117.47|20117.47|0
1647338400000|2022-03-15 10:00:00|20138.98|20138.98|20207.97|20207.97|20217.82|20217.82|20138.98|20138.98|0
1647342000000|2022-03-15 11:00:00|20207.92|20207.92|20215.16|20215.16|20264.23|20264.23|20207.75|20207.75|0
1647345600000|2022-03-15 12:00:00|20215.05|20215.05|20233.85|20233.85|20266.12|20266.12|20203.46|20203.46|0
1647349200000|2022-03-15 13:00:00|20234.35|20234.35|20240.34|20240.34|20287.24|20287.24|20201.35|20201.35|0
1647352800000|2022-03-15 14:00:00|20240.58|20240.58|20277.12|20277.12|20296.52|20296.52|20212.56|20212.56|0
1647356400000|2022-03-15 15:00:00|20277.19|20277.19|20193.23|20193.23|20289.8|20289.8|20181.99|20181.99|0
1647360000000|2022-03-15 16:00:00|20192.98|20192.98|20248.82|20248.82|20249.18|20249.18|20171.33|20171.33|0
1647417600000|2022-03-16 08:00:00|20580.05|20580.05|20637.85|20637.85|20676.41|20676.41|20579.2|20579.2|0
1647421200000|2022-03-16 09:00:00|20637.76|20637.76|20640.67|20640.67|20673.39|20673.39|20631.17|20631.17|0
1647424800000|2022-03-16 10:00:00|20640.78|20640.78|20739.62|20739.62|20742.33|20742.33|20640.78|20640.78|0
1647428400000|2022-03-16 11:00:00|20739.82|20739.82|20802.53|20802.53|20806.62|20806.62|20729.1|20729.1|0
1647432000000|2022-03-16 12:00:00|20802.62|20802.62|20779.32|20779.32|20805.87|20805.87|20770.95|20770.95|0
1647435600000|2022-03-16 13:00:00|20779.13|20779.13|20778.97|20778.97|20795.44|20795.44|20741.56|20741.56|0
1647439200000|2022-03-16 14:00:00|20778.94|20778.94|20862.77|20862.77|20952.91|20952.91|20766.28|20766.28|0
1647442800000|2022-03-16 15:00:00|20862.84|20862.84|20893.01|20893.01|20915.62|20915.62|20851.05|20851.05|0
1647446400000|2022-03-16 16:00:00|20892.89|20892.89|20941.43|20941.43|20943.3|20943.3|20887.95|20887.95|0
1647504000000|2022-03-17 08:00:00|21053.72|21053.72|20946.61|20946.61|21072.15|21072.15|20946.44|20946.44|0
1647507600000|2022-03-17 09:00:00|20946.63|20946.63|20960.68|20960.68|20964.06|20964.06|20923.44|20923.44|0
1647511200000|2022-03-17 10:00:00|20960.5|20960.5|20885.88|20885.88|20960.89|20960.89|20850.04|20850.04|0
1647514800000|2022-03-17 11:00:00|20885.81|20885.81|20892.08|20892.08|20904.85|20904.85|20874.84|20874.84|0
1647518400000|2022-03-17 12:00:00|20891.61|20891.61|20890.63|20890.63|20906.24|20906.24|20854.18|20854.18|0
1647522000000|2022-03-17 13:00:00|20890.7|20890.7|20925.11|20925.11|20932.33|20932.33|20877.75|20877.75|0
1647525600000|2022-03-17 14:00:00|20925.18|20925.18|20861.27|20861.27|20949.25|20949.25|20852.35|20852.35|0
1647529200000|2022-03-17 15:00:00|20861.34|20861.34|20904.37|20904.37|20907.58|20907.58|20858.06|20858.06|0
1647532800000|2022-03-17 16:00:00|20904.52|20904.52|20977.61|20977.61|20977.7|20977.7|20904.26|20904.26|0
1647590400000|2022-03-18 08:00:00|21007.52|21007.52|20930.27|20930.27|21007.52|21007.52|20923.01|20923.01|0
1647594000000|2022-03-18 09:00:00|20930.12|20930.12|20914.16|20914.16|20935.82|20935.82|20888.91|20888.91|0
1647597600000|2022-03-18 10:00:00|20913.83|20913.83|20853.33|20853.33|20994.41|20994.41|20848.59|20848.59|0
1647601200000|2022-03-18 11:00:00|20853.84|20853.84|20838.01|20838.01|20854.69|20854.69|20796.57|20796.57|0
1647604800000|2022-03-18 12:00:00|20838.06|20838.06|20832.6|20832.6|20853.94|20853.94|20824.27|20824.27|0
1647608400000|2022-03-18 13:00:00|20832.92|20832.92|20908.01|20908.01|20908.01|20908.01|20821.28|20821.28|0
1647612000000|2022-03-18 14:00:00|20907.95|20907.95|21010.09|21010.09|21013.54|21013.54|20907.95|20907.95|0
1647615600000|2022-03-18 15:00:00|21010.02|21010.02|21096.05|21096.05|21097.16|21097.16|21009.31|21009.31|0
1647619200000|2022-03-18 16:00:00|21096.02|21096.02|21119.05|21119.05|21131.55|21131.55|21094.9|21094.9|0
1647849600000|2022-03-21 08:00:00|21060.65|21060.65|21046.96|21046.96|21073.78|21073.78|21038.04|21038.04|0
1647853200000|2022-03-21 09:00:00|21047.02|21047.02|21039|21039|21053.37|21053.37|21020.61|21020.61|0
1647856800000|2022-03-21 10:00:00|21038.84|21038.84|20983.14|20983.14|21052.83|21052.83|20983.09|20983.09|0
1647860400000|2022-03-21 11:00:00|20983.22|20983.22|21018.75|21018.75|21031.47|21031.47|20982.06|20982.06|0
1647864000000|2022-03-21 12:00:00|21018.41|21018.41|21016.06|21016.06|21024.54|21024.54|21005.33|21005.33|0
1647867600000|2022-03-21 13:00:00|21016.13|21016.13|20968.43|20968.43|21023.5|21023.5|20959.63|20959.63|0
1647871200000|2022-03-21 14:00:00|20968.45|20968.45|21003.71|21003.71|21012.34|21012.34|20913.69|20913.69|0
1647874800000|2022-03-21 15:00:00|21003.83|21003.83|21023.39|21023.39|21023.87|21023.87|20987.34|20987.34|0
1647878400000|2022-03-21 16:00:00|21023.03|21023.03|21018.95|21018.95|21023.3|21023.3|21007.37|21007.37|0
1647936000000|2022-03-22 08:00:00|21034.89|21034.89|21087.1|21087.1|21102.74|21102.74|21033.95|21033.95|0
1647939600000|2022-03-22 09:00:00|21086.91|21086.91|21099.43|21099.43|21117.2|21117.2|21085.67|21085.67|0
1647943200000|2022-03-22 10:00:00|21099.73|21099.73|21085.71|21085.71|21101.3|21101.3|21078.24|21078.24|0
1647946800000|2022-03-22 11:00:00|21085.61|21085.61|21050.6|21050.6|21086.57|21086.57|21049.58|21049.58|0
1647950400000|2022-03-22 12:00:00|21050.7|21050.7|21074.88|21074.88|21075.05|21075.05|21046.07|21046.07|0
1647954000000|2022-03-22 13:00:00|21074.91|21074.91|21142.01|21142.01|21142.36|21142.36|21074.42|21074.42|0
1647957600000|2022-03-22 14:00:00|21142.1|21142.1|21131.34|21131.34|21160.49|21160.49|21128.52|21128.52|0
1647961200000|2022-03-22 15:00:00|21131.37|21131.37|21122.35|21122.35|21142.88|21142.88|21113.2|21113.2|0
1647964800000|2022-03-22 16:00:00|21122.28|21122.28|21086.66|21086.66|21127.53|21127.53|21081.69|21081.69|0
1648022400000|2022-03-23 08:00:00|21130.83|21130.83|21113.68|21113.68|21134.57|21134.57|21107.45|21107.45|0
1648026000000|2022-03-23 09:00:00|21113.74|21113.74|21041.68|21041.68|21123.6|21123.6|21041.15|21041.15|0
1648029600000|2022-03-23 10:00:00|21041.12|21041.12|21004.15|21004.15|21045.88|21045.88|21003.65|21003.65|0
1648033200000|2022-03-23 11:00:00|21004.12|21004.12|20957.34|20957.34|21006.47|21006.47|20957.34|20957.34|0
1648036800000|2022-03-23 12:00:00|20957.27|20957.27|20968.4|20968.4|20977.52|20977.52|20955.19|20955.19|0
1648040400000|2022-03-23 13:00:00|20968.49|20968.49|20980.64|20980.64|20984.32|20984.32|20954.47|20954.47|0
1648044000000|2022-03-23 14:00:00|20980.57|20980.57|20992.22|20992.22|21030.34|21030.34|20971.78|20971.78|0
1648047600000|2022-03-23 15:00:00|20992.29|20992.29|21006.24|21006.24|21018.37|21018.37|20991.63|20991.63|0
1648051200000|2022-03-23 16:00:00|21006.18|21006.18|20986.43|20986.43|21019.59|21019.59|20985.52|20985.52|0
1648108800000|2022-03-24 08:00:00|20986.94|20986.94|20944.62|20944.62|20989.03|20989.03|20937.84|20937.84|0
1648112400000|2022-03-24 09:00:00|20944.21|20944.21|20943.29|20943.29|20958.01|20958.01|20929.67|20929.67|0
1648116000000|2022-03-24 10:00:00|20943.19|20943.19|20832.36|20832.36|20943.39|20943.39|20826.29|20826.29|0
1648119600000|2022-03-24 11:00:00|20832.44|20832.44|20859.44|20859.44|20894.6|20894.6|20829.82|20829.82|0
1648123200000|2022-03-24 12:00:00|20859.38|20859.38|20859.31|20859.31|20861.19|20861.19|20846.05|20846.05|0
1648126800000|2022-03-24 13:00:00|20859.15|20859.15|20843.3|20843.3|20865.34|20865.34|20832.34|20832.34|0
1648130400000|2022-03-24 14:00:00|20843.44|20843.44|20863.02|20863.02|20874.62|20874.62|20835.43|20835.43|0
1648134000000|2022-03-24 15:00:00|20862.96|20862.96|20893.03|20893.03|20916.6|20916.6|20855.83|20855.83|0
1648137600000|2022-03-24 16:00:00|20892.89|20892.89|20909.2|20909.2|20924.86|20924.86|20873.43|20873.43|0
1648195200000|2022-03-25 08:00:00|20894.24|20894.24|20938.63|20938.63|20938.66|20938.66|20893.55|20893.55|0
1648198800000|2022-03-25 09:00:00|20938.58|20938.58|20970.67|20970.67|20971.79|20971.79|20919.99|20919.99|0
1648202400000|2022-03-25 10:00:00|20970.92|20970.92|21008.61|21008.61|21008.61|21008.61|20958.34|20958.34|0
1648206000000|2022-03-25 11:00:00|21008.37|21008.37|21048.6|21048.6|21051.21|21051.21|21007.53|21007.53|0
1648209600000|2022-03-25 12:00:00|21048.65|21048.65|21042.05|21042.05|21053.44|21053.44|21033.66|21033.66|0
1648213200000|2022-03-25 13:00:00|21041.98|21041.98|21002.82|21002.82|21043.23|21043.23|20992.26|20992.26|0
1648216800000|2022-03-25 14:00:00|21002.71|21002.71|21030.55|21030.55|21034.97|21034.97|20992.65|20992.65|0
1648220400000|2022-03-25 15:00:00|21030.6|21030.6|20966.65|20966.65|21032.51|21032.51|20940.41|20940.41|0
1648224000000|2022-03-25 16:00:00|20966.7|20966.7|20971.94|20971.94|20973.02|20973.02|20964.37|20964.37|0
1648450800000|2022-03-28 07:00:00|21045.28|21045.28|21142.91|21142.91|21142.91|21142.91|21032.35|21032.35|0
1648454400000|2022-03-28 08:00:00|21143.03|21143.03|21086.74|21086.74|21143.35|21143.35|21058.83|21058.83|0
1648458000000|2022-03-28 09:00:00|21086.7|21086.7|21046.27|21046.27|21088.97|21088.97|21045.63|21045.63|0
1648461600000|2022-03-28 10:00:00|21046.35|21046.35|21076.74|21076.74|21082.1|21082.1|21044.68|21044.68|0
1648465200000|2022-03-28 11:00:00|21071.85|21071.85|21135.87|21135.87|21136.38|21136.38|21068.54|21068.54|0
1648468800000|2022-03-28 12:00:00|21135.66|21135.66|21087.04|21087.04|21139.58|21139.58|21082.47|21082.47|0
1648472400000|2022-03-28 13:00:00|21087.18|21087.18|21080.85|21080.85|21114.66|21114.66|21056.62|21056.62|0
1648476000000|2022-03-28 14:00:00|21080.91|21080.91|21079.43|21079.43|21081.59|21081.59|21038.36|21038.36|0
1648479600000|2022-03-28 15:00:00|21079.37|21079.37|21069.3|21069.3|21080.04|21080.04|21047.35|21047.35|0
1648537200000|2022-03-29 07:00:00|21176.15|21176.15|21218.07|21218.07|21258.51|21258.51|21176.15|21176.15|0
1648540800000|2022-03-29 08:00:00|21218.14|21218.14|21219.25|21219.25|21234.13|21234.13|21214.96|21214.96|0
1648544400000|2022-03-29 09:00:00|21219.31|21219.31|21304.89|21304.89|21313.31|21313.31|21218.02|21218.02|0
1648548000000|2022-03-29 10:00:00|21304.92|21304.92|21345.66|21345.66|21352.01|21352.01|21292.6|21292.6|0
1648551600000|2022-03-29 11:00:00|21346.5|21346.5|21392.74|21392.74|21400.37|21400.37|21332.24|21332.24|0
1648555200000|2022-03-29 12:00:00|21392.65|21392.65|21440.89|21440.89|21469.29|21469.29|21390.57|21390.57|0
1648558800000|2022-03-29 13:00:00|21440.88|21440.88|21407.42|21407.42|21486.4|21486.4|21402.66|21402.66|0
1648562400000|2022-03-29 14:00:00|21407.48|21407.48|21437.22|21437.22|21440.12|21440.12|21371.72|21371.72|0
1648566000000|2022-03-29 15:00:00|21437.15|21437.15|21458.44|21458.44|21459.04|21459.04|21436.03|21436.03|0
1648623600000|2022-03-30 07:00:00|21451.06|21451.06|21308.39|21308.39|21451.12|21451.12|21307.07|21307.07|0
1648627200000|2022-03-30 08:00:00|21308.63|21308.63|21248.79|21248.79|21308.63|21308.63|21212.96|21212.96|0
1648630800000|2022-03-30 09:00:00|21248.84|21248.84|21245.1|21245.1|21251.94|21251.94|21229.5|21229.5|0
1648634400000|2022-03-30 10:00:00|21245.16|21245.16|21211.12|21211.12|21245.16|21245.16|21185.1|21185.1|0
1648638000000|2022-03-30 11:00:00|21211.57|21211.57|21261.6|21261.6|21281.17|21281.17|21211.5|21211.5|0
1648641600000|2022-03-30 12:00:00|21261.69|21261.69|21262.99|21262.99|21284.8|21284.8|21228.88|21228.88|0
1648645200000|2022-03-30 13:00:00|21262.95|21262.95|21302.32|21302.32|21305.42|21305.42|21253.75|21253.75|0
1648648800000|2022-03-30 14:00:00|21302.43|21302.43|21267.13|21267.13|21312.58|21312.58|21266.32|21266.32|0
1648652400000|2022-03-30 15:00:00|21267.06|21267.06|21243.24|21243.24|21276.32|21276.32|21233.98|21233.98|0
1648710000000|2022-03-31 07:00:00|21419.01|21419.01|21393.7|21393.7|21438.84|21438.84|21393.32|21393.32|0
1648713600000|2022-03-31 08:00:00|21393.62|21393.62|21345.87|21345.87|21393.62|21393.62|21336.24|21336.24|0
1648717200000|2022-03-31 09:00:00|21345.93|21345.93|21295.02|21295.02|21347.34|21347.34|21293.99|21293.99|0
1648720800000|2022-03-31 10:00:00|21295.09|21295.09|21264.35|21264.35|21305.6|21305.6|21261.77|21261.77|0
1648724400000|2022-03-31 11:00:00|21264.28|21264.28|21275.75|21275.75|21279.1|21279.1|21248.45|21248.45|0
1648728000000|2022-03-31 12:00:00|21275.6|21275.6|21261.73|21261.73|21285.61|21285.61|21253.65|21253.65|0
1648731600000|2022-03-31 13:00:00|21261.58|21261.58|21219.34|21219.34|21276.26|21276.26|21199.36|21199.36|0
1648735200000|2022-03-31 14:00:00|21219.24|21219.24|21221.77|21221.77|21221.91|21221.91|21173.32|21173.32|0
1648738800000|2022-03-31 15:00:00|21221.71|21221.71|21187.9|21187.9|21222.04|21222.04|21174.69|21174.69|0
1648796400000|2022-04-01 07:00:00|21231.77|21231.77|21251.19|21251.19|21290.64|21290.64|21231.77|21231.77|0
1648800000000|2022-04-01 08:00:00|21251.27|21251.27|21284.14|21284.14|21307.25|21307.25|21242.54|21242.54|0
1648803600000|2022-04-01 09:00:00|21284.21|21284.21|21306.94|21306.94|21315.29|21315.29|21255.99|21255.99|0
1648807200000|2022-04-01 10:00:00|21307.14|21307.14|21270.84|21270.84|21313.26|21313.26|21270.04|21270.04|0
1648810800000|2022-04-01 11:00:00|21270.9|21270.9|21261.2|21261.2|21291.06|21291.06|21261.16|21261.16|0
1648814400000|2022-04-01 12:00:00|21261.05|21261.05|21247.42|21247.42|21278.32|21278.32|21242.78|21242.78|0
1648818000000|2022-04-01 13:00:00|21247.47|21247.47|21238.26|21238.26|21266.65|21266.65|21212.49|21212.49|0
1648821600000|2022-04-01 14:00:00|21238.44|21238.44|21245.72|21245.72|21258.77|21258.77|21217.08|21217.08|0
1648825200000|2022-04-01 15:00:00|21245.67|21245.67|21217.35|21217.35|21256.13|21256.13|21213.78|21213.78|0
1649055600000|2022-04-04 07:00:00|21245.78|21245.78|21245.22|21245.22|21252.63|21252.63|21227.24|21227.24|0
1649059200000|2022-04-04 08:00:00|21245.1|21245.1|21222.01|21222.01|21247.71|21247.71|21192.33|21192.33|0
1649062800000|2022-04-04 09:00:00|21222.1|21222.1|21279.35|21279.35|21281.35|21281.35|21221.82|21221.82|0
1649066400000|2022-04-04 10:00:00|21279.22|21279.22|21296.98|21296.98|21302.46|21302.46|21275.71|21275.71|0
1649070000000|2022-04-04 11:00:00|21297.13|21297.13|21268.3|21268.3|21316.7|21316.7|21265.53|21265.53|0
1649073600000|2022-04-04 12:00:00|21268.49|21268.49|21257.38|21257.38|21269.7|21269.7|21257.03|21257.03|0
1649077200000|2022-04-04 13:00:00|21257.57|21257.57|21302.18|21302.18|21310.22|21310.22|21256.43|21256.43|0
1649080800000|2022-04-04 14:00:00|21302.16|21302.16|21331.34|21331.34|21331.75|21331.75|21290.13|21290.13|0
1649084400000|2022-04-04 15:00:00|21331.33|21331.33|21339.3|21339.3|21349.61|21349.61|21324.27|21324.27|0
1649142000000|2022-04-05 07:00:00|21217.14|21217.14|21314.52|21314.52|21322.89|21322.89|21168.84|21168.84|0
1649145600000|2022-04-05 08:00:00|21314.45|21314.45|21312.79|21312.79|21318.75|21318.75|21282.54|21282.54|0
1649149200000|2022-04-05 09:00:00|21312.69|21312.69|21361.37|21361.37|21374.15|21374.15|21298.94|21298.94|0
1649152800000|2022-04-05 10:00:00|21361.41|21361.41|21368.08|21368.08|21368.44|21368.44|21287.25|21287.25|0
1649156400000|2022-04-05 11:00:00|21368.19|21368.19|21409.03|21409.03|21410.15|21410.15|21357.13|21357.13|0
1649160000000|2022-04-05 12:00:00|21409.11|21409.11|21365.95|21365.95|21411.21|21411.21|21361.87|21361.87|0
1649163600000|2022-04-05 13:00:00|21365.96|21365.96|21390.14|21390.14|21400.51|21400.51|21365.56|21365.56|0
1649167200000|2022-04-05 14:00:00|21390|21390|21350.05|21350.05|21390.91|21390.91|21300.3|21300.3|0
1649170800000|2022-04-05 15:00:00|21350.22|21350.22|21352.14|21352.14|21352.14|21352.14|21328.94|21328.94|0
1649228400000|2022-04-06 07:00:00|21401.64|21401.64|21282.53|21282.53|21413.03|21413.03|21282.53|21282.53|0
1649232000000|2022-04-06 08:00:00|21282.13|21282.13|21217.63|21217.63|21290.48|21290.48|21197.46|21197.46|0
1649235600000|2022-04-06 09:00:00|21217.56|21217.56|21183.95|21183.95|21226.49|21226.49|21172.9|21172.9|0
1649239200000|2022-04-06 10:00:00|21184.01|21184.01|21141.22|21141.22|21187.28|21187.28|21140.79|21140.79|0
1649242800000|2022-04-06 11:00:00|21141.32|21141.32|21085.9|21085.9|21142.3|21142.3|21067.81|21067.81|0
1649246400000|2022-04-06 12:00:00|21086.04|21086.04|21066.63|21066.63|21113.39|21113.39|21062.05|21062.05|0
1649250000000|2022-04-06 13:00:00|21066.49|21066.49|21012.83|21012.83|21088.47|21088.47|21007.41|21007.41|0
1649253600000|2022-04-06 14:00:00|21012.76|21012.76|21084.18|21084.18|21095.3|21095.3|20993.89|20993.89|0
1649257200000|2022-04-06 15:00:00|21084.11|21084.11|21082.65|21082.65|21092.1|21092.1|21060.29|21060.29|0
1649314800000|2022-04-07 07:00:00|21092.27|21092.27|21068.82|21068.82|21114.4|21114.4|21023.65|21023.65|0
1649318400000|2022-04-07 08:00:00|21068.9|21068.9|21077.12|21077.12|21077.15|21077.15|21003.19|21003.19|0
1649322000000|2022-04-07 09:00:00|21077.05|21077.05|21129.28|21129.28|21133.44|21133.44|21077.05|21077.05|0
1649325600000|2022-04-07 10:00:00|21129.11|21129.11|21139.77|21139.77|21142.26|21142.26|21122.66|21122.66|0
1649329200000|2022-04-07 11:00:00|21139.65|21139.65|21116.23|21116.23|21232.66|21232.66|21108.68|21108.68|0
1649332800000|2022-04-07 12:00:00|21116.47|21116.47|21083.18|21083.18|21118.4|21118.4|21077.11|21077.11|0
1649336400000|2022-04-07 13:00:00|21083.12|21083.12|21080.2|21080.2|21104.22|21104.22|21063.44|21063.44|0
1649340000000|2022-04-07 14:00:00|21080.33|21080.33|21044.4|21044.4|21090.2|21090.2|21037.42|21037.42|0
1649343600000|2022-04-07 15:00:00|21044.39|21044.39|21009.96|21009.96|21064.94|21064.94|21008.75|21008.75|0
1649401200000|2022-04-08 07:00:00|21160.02|21160.02|21180.93|21180.93|21187.82|21187.82|21149|21149|0
1649404800000|2022-04-08 08:00:00|21180.97|21180.97|21113.4|21113.4|21206.17|21206.17|21113.4|21113.4|0
1649408400000|2022-04-08 09:00:00|21113.29|21113.29|21092.03|21092.03|21113.29|21113.29|21083.54|21083.54|0
1649412000000|2022-04-08 10:00:00|21091.94|21091.94|21093.7|21093.7|21096.76|21096.76|21071.13|21071.13|0
1649415600000|2022-04-08 11:00:00|21093.59|21093.59|21101.17|21101.17|21118.36|21118.36|21093.15|21093.15|0
1649419200000|2022-04-08 12:00:00|21100.92|21100.92|21105.45|21105.45|21114.81|21114.81|21099.95|21099.95|0
1649422800000|2022-04-08 13:00:00|21105.5|21105.5|21070.89|21070.89|21107.03|21107.03|21065.9|21065.9|0
1649426400000|2022-04-08 14:00:00|21070.44|21070.44|21131.98|21131.98|21131.98|21131.98|21062.03|21062.03|0
1649430000000|2022-04-08 15:00:00|21132.07|21132.07|21142.06|21142.06|21154.53|21154.53|21131.41|21131.41|0
1649660400000|2022-04-11 07:00:00|21063.85|21063.85|21157.56|21157.56|21201.89|21201.89|21061.29|21061.29|0
1649664000000|2022-04-11 08:00:00|21157.6|21157.6|21136.67|21136.67|21162.39|21162.39|21086.02|21086.02|0
1649667600000|2022-04-11 09:00:00|21136.85|21136.85|21128.47|21128.47|21193.5|21193.5|21125.72|21125.72|0
1649671200000|2022-04-11 10:00:00|21128.76|21128.76|21152.17|21152.17|21153.46|21153.46|21114.68|21114.68|0
1649674800000|2022-04-11 11:00:00|21152.24|21152.24|21104.5|21104.5|21156.85|21156.85|21093.01|21093.01|0
1649678400000|2022-04-11 12:00:00|21104.53|21104.53|21058.03|21058.03|21111.87|21111.87|21056.8|21056.8|0
1649682000000|2022-04-11 13:00:00|21058.06|21058.06|21138.4|21138.4|21144.85|21144.85|21057.68|21057.68|0
1649685600000|2022-04-11 14:00:00|21138.29|21138.29|21108.43|21108.43|21157.59|21157.59|21094.36|21094.36|0
1649689200000|2022-04-11 15:00:00|21108.5|21108.5|21099.5|21099.5|21108.54|21108.54|21089.68|21089.68|0
1649746800000|2022-04-12 07:00:00|20964.86|20964.86|20947.96|20947.96|20965.45|20965.45|20910.37|20910.37|0
1649750400000|2022-04-12 08:00:00|20947.74|20947.74|20968.56|20968.56|20977.34|20977.34|20925.73|20925.73|0
1649754000000|2022-04-12 09:00:00|20968.52|20968.52|20956.9|20956.9|20981.23|20981.23|20951.13|20951.13|0
1649757600000|2022-04-12 10:00:00|20956.87|20956.87|20959.16|20959.16|20964.87|20964.87|20942.16|20942.16|0
1649761200000|2022-04-12 11:00:00|20959.27|20959.27|20949.12|20949.12|20971.42|20971.42|20945.64|20945.64|0
1649764800000|2022-04-12 12:00:00|20949.08|20949.08|21002.7|21002.7|21090.97|21090.97|20945.19|20945.19|0
1649768400000|2022-04-12 13:00:00|21002.79|21002.79|20986.99|20986.99|21003.18|21003.18|20926.96|20926.96|0
1649772000000|2022-04-12 14:00:00|20987.21|20987.21|20960.32|20960.32|21005.19|21005.19|20950.59|20950.59|0
1649775600000|2022-04-12 15:00:00|20960.26|20960.26|20999.02|20999.02|20999.02|20999.02|20957.25|20957.25|0
1649833200000|2022-04-13 07:00:00|20924.98|20924.98|20912.94|20912.94|20931.54|20931.54|20895.98|20895.98|0
1649836800000|2022-04-13 08:00:00|20913.27|20913.27|20960.39|20960.39|20966.18|20966.18|20911.39|20911.39|0
1649840400000|2022-04-13 09:00:00|20960.37|20960.37|20883.01|20883.01|20960.85|20960.85|20882.88|20882.88|0
1649844000000|2022-04-13 10:00:00|20883.15|20883.15|20895.87|20895.87|20903.05|20903.05|20875.61|20875.61|0
1649847600000|2022-04-13 11:00:00|20895.97|20895.97|20910.01|20910.01|20916.21|20916.21|20895.58|20895.58|0
1649851200000|2022-04-13 12:00:00|20910.19|20910.19|20892|20892|20910.65|20910.65|20886.44|20886.44|0
1649854800000|2022-04-13 13:00:00|20891.85|20891.85|20930.12|20930.12|20945.41|20945.41|20881.54|20881.54|0
1649858400000|2022-04-13 14:00:00|20930.18|20930.18|20950.28|20950.28|20952.79|20952.79|20917.13|20917.13|0
1649862000000|2022-04-13 15:00:00|20950.41|20950.41|20971.49|20971.49|20979.12|20979.12|20947.61|20947.61|0
1649919600000|2022-04-14 07:00:00|20977.8|20977.8|20959.73|20959.73|20977.94|20977.94|20934.99|20934.99|0
1649923200000|2022-04-14 08:00:00|20959.68|20959.68|20979.33|20979.33|20983.03|20983.03|20955.9|20955.9|0
1649926800000|2022-04-14 09:00:00|20979.26|20979.26|20954.88|20954.88|20983.67|20983.67|20954.88|20954.88|0
1649930400000|2022-04-14 10:00:00|20954.92|20954.92|21000.47|21000.47|21000.85|21000.85|20954.73|20954.73|0
1649934000000|2022-04-14 11:00:00|21000.49|21000.49|21013.52|21013.52|21033.32|21033.32|20996.27|20996.27|0
1649937600000|2022-04-14 12:00:00|21013.58|21013.58|21047.02|21047.02|21054.31|21054.31|21013|21013|0
1649941200000|2022-04-14 13:00:00|21047.06|21047.06|21069.04|21069.04|21080.79|21080.79|21045.47|21045.47|0
1649944800000|2022-04-14 14:00:00|21069.05|21069.05|21083.29|21083.29|21106.51|21106.51|21068.95|21068.95|0
1649948400000|2022-04-14 15:00:00|21083.24|21083.24|21101.39|21101.39|21104|21104|21082.03|21082.03|0
1650351600000|2022-04-19 07:00:00|20947.64|20947.64|21034.94|21034.94|21036.74|21036.74|20935.71|20935.71|0
1650355200000|2022-04-19 08:00:00|21034.57|21034.57|20990.13|20990.13|21038.18|21038.18|20987.51|20987.51|0
1650358800000|2022-04-19 09:00:00|20990.25|20990.25|20936.07|20936.07|20991.44|20991.44|20930.38|20930.38|0
1650362400000|2022-04-19 10:00:00|20935.95|20935.95|20945.8|20945.8|20950.58|20950.58|20935.24|20935.24|0
1650366000000|2022-04-19 11:00:00|20945.9|20945.9|20929.03|20929.03|20952.37|20952.37|20928.98|20928.98|0
1650369600000|2022-04-19 12:00:00|20929|20929|20904.82|20904.82|20929.23|20929.23|20901.74|20901.74|0
1650373200000|2022-04-19 13:00:00|20901.62|20901.62|20897.3|20897.3|20905.42|20905.42|20864.62|20864.62|0
1650376800000|2022-04-19 14:00:00|20897.33|20897.33|20988.37|20988.37|21015.72|21015.72|20895.35|20895.35|0
1650380400000|2022-04-19 15:00:00|20988.43|20988.43|20970.03|20970.03|20988.43|20988.43|20966.2|20966.2|0
1650438000000|2022-04-20 07:00:00|20924.9|20924.9|20924.08|20924.08|20961.59|20961.59|20915.25|20915.25|0
1650441600000|2022-04-20 08:00:00|20924.18|20924.18|20961|20961|20961.26|20961.26|20924.18|20924.18|0
1650445200000|2022-04-20 09:00:00|20961.06|20961.06|21016.34|21016.34|21032.5|21032.5|20959.5|20959.5|0
1650448800000|2022-04-20 10:00:00|21016.36|21016.36|21048.59|21048.59|21049.89|21049.89|21015.71|21015.71|0
1650452400000|2022-04-20 11:00:00|21048.48|21048.48|21038.32|21038.32|21052.98|21052.98|21022.07|21022.07|0
1650456000000|2022-04-20 12:00:00|21038.26|21038.26|21053.11|21053.11|21053.33|21053.33|21025.49|21025.49|0
1650459600000|2022-04-20 13:00:00|21053.05|21053.05|21015.55|21015.55|21055.35|21055.35|21014.05|21014.05|0
1650463200000|2022-04-20 14:00:00|21015.6|21015.6|21060.69|21060.69|21061.73|21061.73|21005.4|21005.4|0
1650466800000|2022-04-20 15:00:00|21060.9|21060.9|21055.55|21055.55|21063.24|21063.24|21050.33|21050.33|0
1650524400000|2022-04-21 07:00:00|21081.37|21081.37|21151.16|21151.16|21151.38|21151.38|21080.97|21080.97|0
1650528000000|2022-04-21 08:00:00|21150.59|21150.59|21182.61|21182.61|21184|21184|21149.47|21149.47|0
1650531600000|2022-04-21 09:00:00|21182.83|21182.83|21211.13|21211.13|21215.24|21215.24|21179.89|21179.89|0
1650535200000|2022-04-21 10:00:00|21211.25|21211.25|21263.83|21263.83|21263.83|21263.83|21211.03|21211.03|0
1650538800000|2022-04-21 11:00:00|21265.65|21265.65|21300.41|21300.41|21300.45|21300.45|21256.14|21256.14|0
1650542400000|2022-04-21 12:00:00|21300.55|21300.55|21302.37|21302.37|21313.49|21313.49|21295.63|21295.63|0
1650546000000|2022-04-21 13:00:00|21302.43|21302.43|21247.99|21247.99|21302.71|21302.71|21243.22|21243.22|0
1650549600000|2022-04-21 14:00:00|21248.28|21248.28|21209.77|21209.77|21249.72|21249.72|21205.05|21205.05|0
1650553200000|2022-04-21 15:00:00|21209.65|21209.65|21185.45|21185.45|21211.09|21211.09|21183.36|21183.36|0
1650610800000|2022-04-22 07:00:00|21048.94|21048.94|21075.32|21075.32|21075.77|21075.77|21037.09|21037.09|0
1650614400000|2022-04-22 08:00:00|21075.16|21075.16|21085.04|21085.04|21095.58|21095.58|21074.35|21074.35|0
1650618000000|2022-04-22 09:00:00|21085.19|21085.19|21046.8|21046.8|21094.47|21094.47|21045.81|21045.81|0
1650621600000|2022-04-22 10:00:00|21046.64|21046.64|21028.76|21028.76|21057.03|21057.03|21022.68|21022.68|0
1650625200000|2022-04-22 11:00:00|21028.59|21028.59|21042.58|21042.58|21043.87|21043.87|21028.17|21028.17|0
1650628800000|2022-04-22 12:00:00|21042.6|21042.6|21016.92|21016.92|21045.02|21045.02|21016.46|21016.46|0
1650632400000|2022-04-22 13:00:00|21016.83|21016.83|20973.1|20973.1|21019.06|21019.06|20972.14|20972.14|0
1650636000000|2022-04-22 14:00:00|20973.04|20973.04|20931.71|20931.71|20992.48|20992.48|20923|20923|0
1650639600000|2022-04-22 15:00:00|20931.56|20931.56|20925.02|20925.02|20949.01|20949.01|20922.33|20922.33|0
1650870000000|2022-04-25 07:00:00|20602.02|20602.02|20519.37|20519.37|20683.9|20683.9|20518.49|20518.49|0
1650873600000|2022-04-25 08:00:00|20519.36|20519.36|20453.19|20453.19|20524.5|20524.5|20452.7|20452.7|0
1650877200000|2022-04-25 09:00:00|20453.26|20453.26|20478.4|20478.4|20482.96|20482.96|20449.69|20449.69|0
1650880800000|2022-04-25 10:00:00|20478.35|20478.35|20492.68|20492.68|20506.37|20506.37|20478.34|20478.34|0
1650884400000|2022-04-25 11:00:00|20492.7|20492.7|20560.01|20560.01|20563.54|20563.54|20472.02|20472.02|0
1650888000000|2022-04-25 12:00:00|20560.05|20560.05|20600.11|20600.11|20600.11|20600.11|20558.25|20558.25|0
1650891600000|2022-04-25 13:00:00|20600.16|20600.16|20592.69|20592.69|20611.87|20611.87|20575.38|20575.38|0
1650895200000|2022-04-25 14:00:00|20592.77|20592.77|20601.09|20601.09|20648.2|20648.2|20575.1|20575.1|0
1650898800000|2022-04-25 15:00:00|20601.03|20601.03|20605.48|20605.48|20623.27|20623.27|20599.07|20599.07|0
1650956400000|2022-04-26 07:00:00|20718.08|20718.08|20696.47|20696.47|20719.32|20719.32|20668.67|20668.67|0
1650960000000|2022-04-26 08:00:00|20696.62|20696.62|20702.97|20702.97|20712.34|20712.34|20669.13|20669.13|0
1650963600000|2022-04-26 09:00:00|20703.22|20703.22|20737.88|20737.88|20738.09|20738.09|20692.57|20692.57|0
1650967200000|2022-04-26 10:00:00|20738.06|20738.06|20766.82|20766.82|20771.05|20771.05|20736.17|20736.17|0
1650970800000|2022-04-26 11:00:00|20766.89|20766.89|20753.42|20753.42|20766.95|20766.95|20746.06|20746.06|0
1650974400000|2022-04-26 12:00:00|20753.39|20753.39|20743.8|20743.8|20762.67|20762.67|20725.23|20725.23|0
1650978000000|2022-04-26 13:00:00|20743.87|20743.87|20679.93|20679.93|20745.76|20745.76|20679.36|20679.36|0
1650981600000|2022-04-26 14:00:00|20679.92|20679.92|20549.75|20549.75|20683.42|20683.42|20549.18|20549.18|0
1650985200000|2022-04-26 15:00:00|20549.71|20549.71|20521.09|20521.09|20549.91|20549.91|20508.99|20508.99|0
1651042800000|2022-04-27 07:00:00|20445.82|20445.82|20491.31|20491.31|20491.31|20491.31|20325.92|20325.92|0
1651046400000|2022-04-27 08:00:00|20491.44|20491.44|20485.23|20485.23|20515.31|20515.31|20463.16|20463.16|0
1651050000000|2022-04-27 09:00:00|20485.16|20485.16|20509.66|20509.66|20510.19|20510.19|20475.49|20475.49|0
1651053600000|2022-04-27 10:00:00|20509.74|20509.74|20541.08|20541.08|20565.06|20565.06|20509.41|20509.41|0
1651057200000|2022-04-27 11:00:00|20541.24|20541.24|20491.61|20491.61|20548.21|20548.21|20478.63|20478.63|0
1651060800000|2022-04-27 12:00:00|20491.63|20491.63|20494.24|20494.24|20528.68|20528.68|20490.19|20490.19|0
1651064400000|2022-04-27 13:00:00|20494.18|20494.18|20463.59|20463.59|20513.23|20513.23|20448.4|20448.4|0
1651068000000|2022-04-27 14:00:00|20463.69|20463.69|20432.28|20432.28|20468.35|20468.35|20400.72|20400.72|0
1651071600000|2022-04-27 15:00:00|20432.4|20432.4|20461|20461|20461|20461|20431.34|20431.34|0
1651129200000|2022-04-28 07:00:00|20566.21|20566.21|20621.69|20621.69|20629.04|20629.04|20565.7|20565.7|0
1651132800000|2022-04-28 08:00:00|20621.84|20621.84|20628.81|20628.81|20649.4|20649.4|20621.84|20621.84|0
1651136400000|2022-04-28 09:00:00|20628.72|20628.72|20652.5|20652.5|20659.87|20659.87|20628.55|20628.55|0
1651140000000|2022-04-28 10:00:00|20652.57|20652.57|20655.05|20655.05|20664.36|20664.36|20637.64|20637.64|0
1651143600000|2022-04-28 11:00:00|20655.14|20655.14|20681.34|20681.34|20700.65|20700.65|20655.14|20655.14|0
1651147200000|2022-04-28 12:00:00|20681.41|20681.41|20685.94|20685.94|20692.12|20692.12|20663.88|20663.88|0
1651150800000|2022-04-28 13:00:00|20685|20685|20653.93|20653.93|20712.19|20712.19|20651.58|20651.58|0
1651154400000|2022-04-28 14:00:00|20653.85|20653.85|20602.21|20602.21|20653.85|20653.85|20575.54|20575.54|0
1651158000000|2022-04-28 15:00:00|20602.16|20602.16|20600.11|20600.11|20620.23|20620.23|20596.51|20596.51|0
1651215600000|2022-04-29 07:00:00|20766.18|20766.18|20786.43|20786.43|20814.07|20814.07|20760.31|20760.31|0
1651219200000|2022-04-29 08:00:00|20786.41|20786.41|20863.19|20863.19|20877.19|20877.19|20786.08|20786.08|0
1651222800000|2022-04-29 09:00:00|20862.93|20862.93|20761.79|20761.79|20863.06|20863.06|20749.02|20749.02|0
1651226400000|2022-04-29 10:00:00|20761.91|20761.91|20748.4|20748.4|20772.95|20772.95|20742.34|20742.34|0
1651230000000|2022-04-29 11:00:00|20748.47|20748.47|20742.06|20742.06|20760.29|20760.29|20734.1|20734.1|0
1651233600000|2022-04-29 12:00:00|20741.96|20741.96|20774.82|20774.82|20781.66|20781.66|20739.86|20739.86|0
1651237200000|2022-04-29 13:00:00|20774.78|20774.78|20816.32|20816.32|20816.56|20816.56|20762.2|20762.2|0
1651240800000|2022-04-29 14:00:00|20816.28|20816.28|20722.06|20722.06|20823.26|20823.26|20700.73|20700.73|0
1651244400000|2022-04-29 15:00:00|20721.97|20721.97|20731.03|20731.03|20744.44|20744.44|20721.64|20721.64|0
1651561200000|2022-05-03 07:00:00|20696.08|20696.08|20703.62|20703.62|20726.12|20726.12|20668.42|20668.42|0
1651564800000|2022-05-03 08:00:00|20703.54|20703.54|20626.28|20626.28|20712.5|20712.5|20625.04|20625.04|0
1651568400000|2022-05-03 09:00:00|20626.15|20626.15|20630.18|20630.18|20636.2|20636.2|20603.75|20603.75|0
1651572000000|2022-05-03 10:00:00|20630.35|20630.35|20574.26|20574.26|20631.8|20631.8|20570.59|20570.59|0
1651575600000|2022-05-03 11:00:00|20574.06|20574.06|20578.26|20578.26|20579.01|20579.01|20559.58|20559.58|0
1651579200000|2022-05-03 12:00:00|20578.47|20578.47|20590.88|20590.88|20601.54|20601.54|20578.47|20578.47|0
1651582800000|2022-05-03 13:00:00|20591.01|20591.01|20576.71|20576.71|20597.83|20597.83|20557.31|20557.31|0
1651586400000|2022-05-03 14:00:00|20576.66|20576.66|20555.05|20555.05|20591.2|20591.2|20531.87|20531.87|0
1651590000000|2022-05-03 15:00:00|20555.07|20555.07|20559.36|20559.36|20585.58|20585.58|20554.35|20554.35|0
1651647600000|2022-05-04 07:00:00|20510.67|20510.67|20391.75|20391.75|20510.9|20510.9|20387.36|20387.36|0
1651651200000|2022-05-04 08:00:00|20391.74|20391.74|20292.28|20292.28|20401.48|20401.48|20290.18|20290.18|0
1651654800000|2022-05-04 09:00:00|20292.46|20292.46|20247.35|20247.35|20294.26|20294.26|20241.88|20241.88|0
1651658400000|2022-05-04 10:00:00|20247.5|20247.5|20270.37|20270.37|20276.5|20276.5|20241.85|20241.85|0
1651662000000|2022-05-04 11:00:00|20270.44|20270.44|20236.82|20236.82|20275.31|20275.31|20231.26|20231.26|0
1651665600000|2022-05-04 12:00:00|20236.84|20236.84|20212.97|20212.97|20253.54|20253.54|20212.53|20212.53|0
1651669200000|2022-05-04 13:00:00|20212.65|20212.65|20251.18|20251.18|20257.16|20257.16|20211.77|20211.77|0
1651672800000|2022-05-04 14:00:00|20251.26|20251.26|20237.14|20237.14|20254.99|20254.99|20227.12|20227.12|0
1651676400000|2022-05-04 15:00:00|20237.1|20237.1|20239.09|20239.09|20243.51|20243.51|20225.69|20225.69|0
1651734000000|2022-05-05 07:00:00|20546.06|20546.06|20479.28|20479.28|20546.06|20546.06|20479.28|20479.28|0
1651737600000|2022-05-05 08:00:00|20478.8|20478.8|20471.14|20471.14|20518.47|20518.47|20467|20467|0
1651741200000|2022-05-05 09:00:00|20471.3|20471.3|20464.74|20464.74|20476.38|20476.38|20430.64|20430.64|0
1651744800000|2022-05-05 10:00:00|20464.8|20464.8|20535.75|20535.75|20540.14|20540.14|20463.84|20463.84|0
1651748400000|2022-05-05 11:00:00|20535.5|20535.5|20518.97|20518.97|20536.99|20536.99|20502.68|20502.68|0
1651752000000|2022-05-05 12:00:00|20518.9|20518.9|20476.62|20476.62|20520.98|20520.98|20470.75|20470.75|0
1651755600000|2022-05-05 13:00:00|20476.65|20476.65|20409.41|20409.41|20477.24|20477.24|20408.61|20408.61|0
1651759200000|2022-05-05 14:00:00|20409.35|20409.35|20175.03|20175.03|20409.35|20409.35|20170.55|20170.55|0
1651762800000|2022-05-05 15:00:00|20174.97|20174.97|20106.18|20106.18|20178.94|20178.94|20098.43|20098.43|0
1651820400000|2022-05-06 07:00:00|19971.69|19971.69|19897.4|19897.4|19975.6|19975.6|19836.38|19836.38|0
1651824000000|2022-05-06 08:00:00|19897.45|19897.45|19786.08|19786.08|19919.3|19919.3|19782.9|19782.9|0
1651827600000|2022-05-06 09:00:00|19785.77|19785.77|19880.77|19880.77|19880.82|19880.82|19783.59|19783.59|0
1651831200000|2022-05-06 10:00:00|19880.75|19880.75|19846.06|19846.06|19905.49|19905.49|19841.76|19841.76|0
1651834800000|2022-05-06 11:00:00|19845.77|19845.77|19790.62|19790.62|19846.08|19846.08|19780.13|19780.13|0
1651838400000|2022-05-06 12:00:00|19790.54|19790.54|19833.96|19833.96|19901.55|19901.55|19789.16|19789.16|0
1651842000000|2022-05-06 13:00:00|19834.13|19834.13|19687.04|19687.04|19839.15|19839.15|19685.59|19685.59|0
1651845600000|2022-05-06 14:00:00|19686.96|19686.96|19847.02|19847.02|19847.02|19847.02|19685.03|19685.03|0
1651849200000|2022-05-06 15:00:00|19846.92|19846.92|19848.75|19848.75|19872.48|19872.48|19818.22|19818.22|0
1652079600000|2022-05-09 07:00:00|19746.81|19746.81|19578.99|19578.99|19746.81|19746.81|19578.21|19578.21|0
1652083200000|2022-05-09 08:00:00|19578.88|19578.88|19425.89|19425.89|19578.9|19578.9|19390.93|19390.93|0
1652086800000|2022-05-09 09:00:00|19425.82|19425.82|19432.8|19432.8|19443.54|19443.54|19418.93|19418.93|0
1652090400000|2022-05-09 10:00:00|19432.87|19432.87|19360.51|19360.51|19459.65|19459.65|19347.82|19347.82|0
1652094000000|2022-05-09 11:00:00|19360.96|19360.96|19407.18|19407.18|19407.29|19407.29|19360.96|19360.96|0
1652097600000|2022-05-09 12:00:00|19407.14|19407.14|19438.54|19438.54|19438.58|19438.58|19390.79|19390.79|0
1652101200000|2022-05-09 13:00:00|19438.49|19438.49|19450.72|19450.72|19505.79|19505.79|19437.79|19437.79|0
1652104800000|2022-05-09 14:00:00|19450.79|19450.79|19368.48|19368.48|19452.38|19452.38|19362.35|19362.35|0
1652108400000|2022-05-09 15:00:00|19368.27|19368.27|19350.19|19350.19|19378.04|19378.04|19345.93|19345.93|0
1652166000000|2022-05-10 07:00:00|19462.19|19462.19|19471.39|19471.39|19504.55|19504.55|19462.01|19462.01|0
1652169600000|2022-05-10 08:00:00|19471.29|19471.29|19471.23|19471.23|19510.84|19510.84|19466.52|19466.52|0
1652173200000|2022-05-10 09:00:00|19471.35|19471.35|19468.06|19468.06|19509.41|19509.41|19462.95|19462.95|0
1652176800000|2022-05-10 10:00:00|19468.13|19468.13|19490.92|19490.92|19497.06|19497.06|19466.48|19466.48|0
1652180400000|2022-05-10 11:00:00|19490.77|19490.77|19477.25|19477.25|19500.54|19500.54|19466.05|19466.05|0
1652184000000|2022-05-10 12:00:00|19477.12|19477.12|19536.84|19536.84|19536.92|19536.92|19476.99|19476.99|0
1652187600000|2022-05-10 13:00:00|19536.77|19536.77|19580.7|19580.7|19583.5|19583.5|19530.92|19530.92|0
1652191200000|2022-05-10 14:00:00|19580.72|19580.72|19457.89|19457.89|19581.4|19581.4|19457.26|19457.26|0
1652194800000|2022-05-10 15:00:00|19457.95|19457.95|19402.61|19402.61|19459.3|19459.3|19388.49|19388.49|0
1652252400000|2022-05-11 07:00:00|19479.08|19479.08|19466.38|19466.38|19506.38|19506.38|19451.25|19451.25|0
1652256000000|2022-05-11 08:00:00|19466.46|19466.46|19541.38|19541.38|19549.95|19549.95|19454.1|19454.1|0
1652259600000|2022-05-11 09:00:00|19541.56|19541.56|19620.82|19620.82|19640.43|19640.43|19540.37|19540.37|0
1652263200000|2022-05-11 10:00:00|19620.97|19620.97|19702.11|19702.11|19702.11|19702.11|19602.65|19602.65|0
1652266800000|2022-05-11 11:00:00|19702.48|19702.48|19687.75|19687.75|19711.89|19711.89|19676.3|19676.3|0
1652270400000|2022-05-11 12:00:00|19687.69|19687.69|19505.94|19505.94|19687.95|19687.95|19505.9|19505.9|0
1652274000000|2022-05-11 13:00:00|19505.89|19505.89|19682.44|19682.44|19683.1|19683.1|19504.5|19504.5|0
1652277600000|2022-05-11 14:00:00|19682.48|19682.48|19639.29|19639.29|19682.54|19682.54|19605.32|19605.32|0
1652281200000|2022-05-11 15:00:00|19639.41|19639.41|19652.16|19652.16|19652.26|19652.26|19624.36|19624.36|0
1652338800000|2022-05-12 07:00:00|19331.64|19331.64|19331.68|19331.68|19351.16|19351.16|19249.68|19249.68|0
1652342400000|2022-05-12 08:00:00|19331.99|19331.99|19307.14|19307.14|19343.32|19343.32|19300.78|19300.78|0
1652346000000|2022-05-12 09:00:00|19306.88|19306.88|19254.24|19254.24|19308.56|19308.56|19237.9|19237.9|0
1652349600000|2022-05-12 10:00:00|19254.31|19254.31|19295.3|19295.3|19295.3|19295.3|19254.13|19254.13|0
1652353200000|2022-05-12 11:00:00|19295.38|19295.38|19241.69|19241.69|19310.9|19310.9|19241.69|19241.69|0
1652356800000|2022-05-12 12:00:00|19241.54|19241.54|19247.87|19247.87|19268.04|19268.04|19236.41|19236.41|0
1652360400000|2022-05-12 13:00:00|19247.95|19247.95|19323.12|19323.12|19335.24|19335.24|19235.59|19235.59|0
1652364000000|2022-05-12 14:00:00|19323.25|19323.25|19521.3|19521.3|19521.34|19521.34|19306.32|19306.32|0
1652367600000|2022-05-12 15:00:00|19521.62|19521.62|19520.99|19520.99|19567.22|19567.22|19517.77|19517.77|0
1652425200000|2022-05-13 07:00:00|19674.87|19674.87|19720.49|19720.49|19741.05|19741.05|19654.23|19654.23|0
1652428800000|2022-05-13 08:00:00|19720.47|19720.47|19763.91|19763.91|19771.67|19771.67|19720.24|19720.24|0
1652432400000|2022-05-13 09:00:00|19763.8|19763.8|19715.4|19715.4|19767.71|19767.71|19710.88|19710.88|0
1652436000000|2022-05-13 10:00:00|19715.27|19715.27|19721.06|19721.06|19731.81|19731.81|19707.09|19707.09|0
1652439600000|2022-05-13 11:00:00|19720.92|19720.92|19736.41|19736.41|19736.41|19736.41|19713.61|19713.61|0
1652443200000|2022-05-13 12:00:00|19736.62|19736.62|19759.7|19759.7|19767.12|19767.12|19728.11|19728.11|0
1652446800000|2022-05-13 13:00:00|19759.62|19759.62|19812.53|19812.53|19822.23|19822.23|19755.2|19755.2|0
1652450400000|2022-05-13 14:00:00|19812.79|19812.79|19867|19867|19870.51|19870.51|19811.94|19811.94|0
1652454000000|2022-05-13 15:00:00|19866.97|19866.97|19874.94|19874.94|19878.86|19878.86|19854.75|19854.75|0
1652684400000|2022-05-16 07:00:00|19794.15|19794.15|19852.36|19852.36|19857.8|19857.8|19782.21|19782.21|0
1652688000000|2022-05-16 08:00:00|19852.27|19852.27|19983.08|19983.08|19983.27|19983.27|19852.27|19852.27|0
1652691600000|2022-05-16 09:00:00|19983.1|19983.1|19926.11|19926.11|19989.42|19989.42|19925.99|19925.99|0
1652695200000|2022-05-16 10:00:00|19926.03|19926.03|19873.9|19873.9|19926.27|19926.27|19873.9|19873.9|0
1652698800000|2022-05-16 11:00:00|19873.78|19873.78|19876.82|19876.82|19892.08|19892.08|19870.67|19870.67|0
1652702400000|2022-05-16 12:00:00|19876.89|19876.89|19922.3|19922.3|19923.06|19923.06|19873.75|19873.75|0
1652706000000|2022-05-16 13:00:00|19922.16|19922.16|19889.13|19889.13|19932.14|19932.14|19888.49|19888.49|0
1652709600000|2022-05-16 14:00:00|19889.39|19889.39|19902.21|19902.21|19940.75|19940.75|19864.68|19864.68|0
1652713200000|2022-05-16 15:00:00|19902.17|19902.17|19923.85|19923.85|19924.04|19924.04|19898.39|19898.39|0
1652770800000|2022-05-17 07:00:00|20008.65|20008.65|20065.46|20065.46|20078.25|20078.25|20005.12|20005.12|0
1652774400000|2022-05-17 08:00:00|20065.31|20065.31|20138.89|20138.89|20139.64|20139.64|20064.12|20064.12|0
1652778000000|2022-05-17 09:00:00|20138.84|20138.84|20142.1|20142.1|20162.06|20162.06|20134.9|20134.9|0
1652781600000|2022-05-17 10:00:00|20142.05|20142.05|20137.82|20137.82|20142.36|20142.36|20130.19|20130.19|0
1652785200000|2022-05-17 11:00:00|20137.15|20137.15|20137.32|20137.32|20150.9|20150.9|20128.06|20128.06|0
1652788800000|2022-05-17 12:00:00|20137.28|20137.28|20082.46|20082.46|20147.21|20147.21|20082.34|20082.34|0
1652792400000|2022-05-17 13:00:00|20082.73|20082.73|20083.43|20083.43|20125.72|20125.72|20082.73|20082.73|0
1652796000000|2022-05-17 14:00:00|20083.04|20083.04|20013.37|20013.37|20092.88|20092.88|19998.49|19998.49|0
1652799600000|2022-05-17 15:00:00|20013.23|20013.23|20060.85|20060.85|20060.92|20060.92|20013.19|20013.19|0
1652857200000|2022-05-18 07:00:00|20115.38|20115.38|20084.72|20084.72|20162.13|20162.13|20078.12|20078.12|0
1652860800000|2022-05-18 08:00:00|20084.92|20084.92|20113.05|20113.05|20114.94|20114.94|20073.45|20073.45|0
1652864400000|2022-05-18 09:00:00|20113.31|20113.31|20194.28|20194.28|20194.62|20194.62|20113.19|20113.19|0
1652868000000|2022-05-18 10:00:00|20194.36|20194.36|20201.93|20201.93|20241.21|20241.21|20194.23|20194.23|0
1652871600000|2022-05-18 11:00:00|20202.21|20202.21|20159.51|20159.51|20212.95|20212.95|20159.44|20159.44|0
1652875200000|2022-05-18 12:00:00|20159.48|20159.48|20098.78|20098.78|20166.41|20166.41|20098.78|20098.78|0
1652878800000|2022-05-18 13:00:00|20098.59|20098.59|20026.41|20026.41|20100.87|20100.87|20024.76|20024.76|0
1652882400000|2022-05-18 14:00:00|20026.58|20026.58|20051.13|20051.13|20064.31|20064.31|19988.63|19988.63|0
1652886000000|2022-05-18 15:00:00|20050.95|20050.95|19967.15|19967.15|20052.87|20052.87|19965.99|19965.99|0
1652943600000|2022-05-19 07:00:00|19745.19|19745.19|19613.05|19613.05|19751.53|19751.53|19582.67|19582.67|0
1652947200000|2022-05-19 08:00:00|19612.69|19612.69|19546.01|19546.01|19613.27|19613.27|19546.01|19546.01|0
1652950800000|2022-05-19 09:00:00|19545.77|19545.77|19423.19|19423.19|19545.77|19545.77|19394.56|19394.56|0
1652954400000|2022-05-19 10:00:00|19423.6|19423.6|19495.05|19495.05|19496.29|19496.29|19414.74|19414.74|0
1652958000000|2022-05-19 11:00:00|19493.76|19493.76|19553.28|19553.28|19557.34|19557.34|19487.8|19487.8|0
1652961600000|2022-05-19 12:00:00|19553.05|19553.05|19544.42|19544.42|19554.67|19554.67|19510.2|19510.2|0
1652965200000|2022-05-19 13:00:00|19544.27|19544.27|19589.99|19589.99|19631.52|19631.52|19544.27|19544.27|0
1652968800000|2022-05-19 14:00:00|19590.02|19590.02|19696.23|19696.23|19696.23|19696.23|19589.2|19589.2|0
1652972400000|2022-05-19 15:00:00|19696.31|19696.31|19671.36|19671.36|19708.35|19708.35|19667.81|19667.81|0
1653030000000|2022-05-20 07:00:00|19827.14|19827.14|20003.43|20003.43|20003.72|20003.72|19827.14|19827.14|0
1653033600000|2022-05-20 08:00:00|20003.3|20003.3|19998.78|19998.78|20005.23|20005.23|19949.29|19949.29|0
1653037200000|2022-05-20 09:00:00|19998.63|19998.63|20022.97|20022.97|20047.86|20047.86|19997.8|19997.8|0
1653040800000|2022-05-20 10:00:00|20023.24|20023.24|20022.89|20022.89|20023.52|20023.52|19997.74|19997.74|0
1653044400000|2022-05-20 11:00:00|20023.14|20023.14|20025.48|20025.48|20028.27|20028.27|20007.41|20007.41|0
1653048000000|2022-05-20 12:00:00|20025.33|20025.33|20008.93|20008.93|20027.08|20027.08|20007.28|20007.28|0
1653051600000|2022-05-20 13:00:00|20008.98|20008.98|19977.54|19977.54|20020.4|20020.4|19966.78|19966.78|0
1653055200000|2022-05-20 14:00:00|19977.43|19977.43|19862.74|19862.74|19978.56|19978.56|19862.36|19862.36|0
1653058800000|2022-05-20 15:00:00|19862.79|19862.79|19831.4|19831.4|19862.87|19862.87|19812.5|19812.5|0
1653289200000|2022-05-23 07:00:00|20039.06|20039.06|20047.87|20047.87|20062.1|20062.1|20021.56|20021.56|0
1653292800000|2022-05-23 08:00:00|20047.39|20047.39|20055.03|20055.03|20058.11|20058.11|20021.34|20021.34|0
1653296400000|2022-05-23 09:00:00|20054.85|20054.85|20097.61|20097.61|20113.54|20113.54|20046.76|20046.76|0
1653300000000|2022-05-23 10:00:00|20097.71|20097.71|20096.39|20096.39|20102.75|20102.75|20084.67|20084.67|0
1653303600000|2022-05-23 11:00:00|20096.02|20096.02|20090.62|20090.62|20099.21|20099.21|20073.91|20073.91|0
1653307200000|2022-05-23 12:00:00|20090.87|20090.87|20078.61|20078.61|20107.84|20107.84|20078.58|20078.58|0
1653310800000|2022-05-23 13:00:00|20078.76|20078.76|20049.2|20049.2|20104.55|20104.55|20049.06|20049.06|0
1653314400000|2022-05-23 14:00:00|20049.23|20049.23|20072.96|20072.96|20072.96|20072.96|20015.6|20015.6|0
1653318000000|2022-05-23 15:00:00|20073.03|20073.03|20129.59|20129.59|20133.09|20133.09|20073.03|20073.03|0
1653375600000|2022-05-24 07:00:00|19986.84|19986.84|19957.54|19957.54|19988.25|19988.25|19922.23|19922.23|0
1653379200000|2022-05-24 08:00:00|19957.43|19957.43|19954.54|19954.54|20012.66|20012.66|19953.82|19953.82|0
1653382800000|2022-05-24 09:00:00|19954.62|19954.62|20002.14|20002.14|20003.53|20003.53|19939.73|19939.73|0
1653386400000|2022-05-24 10:00:00|20002.18|20002.18|20000.56|20000.56|20011.28|20011.28|19990.01|19990.01|0
1653390000000|2022-05-24 11:00:00|20000.76|20000.76|20016.92|20016.92|20042.2|20042.2|20000.56|20000.56|0
1653393600000|2022-05-24 12:00:00|20016.88|20016.88|19998.48|19998.48|20018.04|20018.04|19994.06|19994.06|0
1653397200000|2022-05-24 13:00:00|19998.82|19998.82|19926.48|19926.48|19999.21|19999.21|19918.74|19918.74|0
1653400800000|2022-05-24 14:00:00|19926.6|19926.6|19829.36|19829.36|19928.57|19928.57|19811.71|19811.71|0
1653404400000|2022-05-24 15:00:00|19829.31|19829.31|19860.13|19860.13|19862.27|19862.27|19826.49|19826.49|0
1653462000000|2022-05-25 07:00:00|20006.88|20006.88|19956.65|19956.65|20016.18|20016.18|19941.55|19941.55|0
1653465600000|2022-05-25 08:00:00|19956.55|19956.55|19887.72|19887.72|19956.55|19956.55|19887.22|19887.22|0
1653469200000|2022-05-25 09:00:00|19887.65|19887.65|19898.04|19898.04|19899.29|19899.29|19864.11|19864.11|0
1653472800000|2022-05-25 10:00:00|19898.02|19898.02|19876.7|19876.7|19910.35|19910.35|19876.59|19876.59|0
1653476400000|2022-05-25 11:00:00|19876.74|19876.74|19831.39|19831.39|19881.33|19881.33|19814.22|19814.22|0
1653480000000|2022-05-25 12:00:00|19831.18|19831.18|19821.78|19821.78|19833.29|19833.29|19806.56|19806.56|0
1653483600000|2022-05-25 13:00:00|19821.67|19821.67|19869|19869|19892.14|19892.14|19820.94|19820.94|0
1653487200000|2022-05-25 14:00:00|19869.03|19869.03|19962.26|19962.26|19962.52|19962.52|19866.55|19866.55|0
1653490800000|2022-05-25 15:00:00|19962.21|19962.21|19931.53|19931.53|19962.29|19962.29|19930.24|19930.24|0
1653548400000|2022-05-26 07:00:00|19966.17|19966.17|19980.54|19980.54|19986.41|19986.41|19943.48|19943.48|0
1653552000000|2022-05-26 08:00:00|19980.6|19980.6|19991.6|19991.6|19991.67|19991.67|19968.52|19968.52|0
1653555600000|2022-05-26 09:00:00|19991.64|19991.64|20050.34|20050.34|20052.4|20052.4|19991.6|19991.6|0
1653559200000|2022-05-26 10:00:00|20050.28|20050.28|20046.03|20046.03|20060.56|20060.56|20036.92|20036.92|0
1653562800000|2022-05-26 11:00:00|20046.27|20046.27|20066.21|20066.21|20082.32|20082.32|20045.52|20045.52|0
1653566400000|2022-05-26 12:00:00|20066.07|20066.07|20073.54|20073.54|20086.4|20086.4|20020.03|20020.03|0
1653570000000|2022-05-26 13:00:00|20073.44|20073.44|20112.81|20112.81|20115.6|20115.6|20059.94|20059.94|0
1653573600000|2022-05-26 14:00:00|20112.75|20112.75|20210.23|20210.23|20213.95|20213.95|20106.9|20106.9|0
1653577200000|2022-05-26 15:00:00|20210.19|20210.19|20262.17|20262.17|20274.75|20274.75|20208.59|20208.59|0
1653634800000|2022-05-27 07:00:00|20254.55|20254.55|20279.36|20279.36|20279.72|20279.72|20218.27|20218.27|0
1653638400000|2022-05-27 08:00:00|20279.43|20279.43|20371.48|20371.48|20371.48|20371.48|20273.88|20273.88|0
1653642000000|2022-05-27 09:00:00|20371.41|20371.41|20330.35|20330.35|20372.06|20372.06|20308.21|20308.21|0
1653645600000|2022-05-27 10:00:00|20330.37|20330.37|20327.72|20327.72|20331.1|20331.1|20314.8|20314.8|0
1653649200000|2022-05-27 11:00:00|20327.61|20327.61|20330.67|20330.67|20343.16|20343.16|20321.33|20321.33|0
1653652800000|2022-05-27 12:00:00|20330.75|20330.75|20334.34|20334.34|20335.26|20335.26|20309.04|20309.04|0
1653656400000|2022-05-27 13:00:00|20334.25|20334.25|20383.02|20383.02|20383.02|20383.02|20328.11|20328.11|0
1653660000000|2022-05-27 14:00:00|20383.04|20383.04|20363.75|20363.75|20392.97|20392.97|20363.23|20363.23|0
1653663600000|2022-05-27 15:00:00|20363.67|20363.67|20365.26|20365.26|20368.26|20368.26|20344.84|20344.84|0
1653894000000|2022-05-30 07:00:00|20577.21|20577.21|20587.56|20587.56|20602.91|20602.91|20555.67|20555.67|0
1653897600000|2022-05-30 08:00:00|20587.5|20587.5|20615.61|20615.61|20646.29|20646.29|20584.7|20584.7|0
1653901200000|2022-05-30 09:00:00|20615.5|20615.5|20588.36|20588.36|20615.62|20615.62|20568.05|20568.05|0
1653904800000|2022-05-30 10:00:00|20588.56|20588.56|20506.86|20506.86|20588.9|20588.9|20506.15|20506.15|0
1653908400000|2022-05-30 11:00:00|20506.92|20506.92|20534.51|20534.51|20534.51|20534.51|20505.44|20505.44|0
1653912000000|2022-05-30 12:00:00|20534.47|20534.47|20526.83|20526.83|20535.85|20535.85|20504.37|20504.37|0
1653915600000|2022-05-30 13:00:00|20526.73|20526.73|20497.04|20497.04|20534.26|20534.26|20485.07|20485.07|0
1653919200000|2022-05-30 14:00:00|20496.97|20496.97|20549.63|20549.63|20549.89|20549.89|20496.79|20496.79|0
1653922800000|2022-05-30 15:00:00|20549.56|20549.56|20543.97|20543.97|20549.56|20549.56|20531.95|20531.95|0
1653980400000|2022-05-31 07:00:00|20456.07|20456.07|20432.45|20432.45|20457.26|20457.26|20391.08|20391.08|0
1653984000000|2022-05-31 08:00:00|20432.04|20432.04|20480.27|20480.27|20494.6|20494.6|20431.35|20431.35|0
1653987600000|2022-05-31 09:00:00|20479.8|20479.8|20432.24|20432.24|20479.8|20479.8|20413.06|20413.06|0
1653991200000|2022-05-31 10:00:00|20432.33|20432.33|20465.17|20465.17|20470.71|20470.71|20427.39|20427.39|0
1653994800000|2022-05-31 11:00:00|20464.81|20464.81|20473.56|20473.56|20475.55|20475.55|20449.56|20449.56|0
1653998400000|2022-05-31 12:00:00|20473.46|20473.46|20434.59|20434.59|20473.52|20473.52|20434.38|20434.38|0
1654002000000|2022-05-31 13:00:00|20434.45|20434.45|20406.7|20406.7|20449.52|20449.52|20391.9|20391.9|0
1654005600000|2022-05-31 14:00:00|20406.72|20406.72|20410.08|20410.08|20434.64|20434.64|20396.53|20396.53|0
1654009200000|2022-05-31 15:00:00|20410.14|20410.14|20393.31|20393.31|20431.74|20431.74|20390.97|20390.97|0
1654066800000|2022-06-01 07:00:00|20483.86|20483.86|20434.63|20434.63|20505.48|20505.48|20425.49|20425.49|0
1654070400000|2022-06-01 08:00:00|20434.81|20434.81|20415.66|20415.66|20436.43|20436.43|20374.25|20374.25|0
1654074000000|2022-06-01 09:00:00|20415.49|20415.49|20467.95|20467.95|20469.44|20469.44|20415.26|20415.26|0
1654077600000|2022-06-01 10:00:00|20467.92|20467.92|20397.54|20397.54|20468.08|20468.08|20397.54|20397.54|0
1654081200000|2022-06-01 11:00:00|20396.73|20396.73|20459.05|20459.05|20459.05|20459.05|20392.34|20392.34|0
1654084800000|2022-06-01 12:00:00|20458.97|20458.97|20479.39|20479.39|20483.57|20483.57|20458.7|20458.7|0
1654088400000|2022-06-01 13:00:00|20479.41|20479.41|20490.42|20490.42|20539.84|20539.84|20479.06|20479.06|0
1654092000000|2022-06-01 14:00:00|20490.06|20490.06|20354.49|20354.49|20490.08|20490.08|20347.22|20347.22|0
1654095600000|2022-06-01 15:00:00|20354.77|20354.77|20266.1|20266.1|20354.77|20354.77|20262.12|20262.12|0
1654498800000|2022-06-06 07:00:00|20522.34|20522.34|20552.07|20552.07|20553.22|20553.22|20518.51|20518.51|0
1654502400000|2022-06-06 08:00:00|20551.79|20551.79|20552.42|20552.42|20565.84|20565.84|20531.21|20531.21|0
1654506000000|2022-06-06 09:00:00|20552.26|20552.26|20492.49|20492.49|20552.85|20552.85|20492.18|20492.18|0
1654509600000|2022-06-06 10:00:00|20492.52|20492.52|20452.55|20452.55|20503.71|20503.71|20452.55|20452.55|0
1654513200000|2022-06-06 11:00:00|20451.71|20451.71|20495.31|20495.31|20495.31|20495.31|20450.21|20450.21|0
1654516800000|2022-06-06 12:00:00|20495.4|20495.4|20523.1|20523.1|20523.44|20523.44|20492.87|20492.87|0
1654520400000|2022-06-06 13:00:00|20522.99|20522.99|20524|20524|20532.62|20532.62|20499.65|20499.65|0
1654524000000|2022-06-06 14:00:00|20524.06|20524.06|20559.32|20559.32|20560.83|20560.83|20524.06|20524.06|0
1654527600000|2022-06-06 15:00:00|20559.3|20559.3|20527.91|20527.91|20559.96|20559.96|20518.26|20518.26|0
1654585200000|2022-06-07 07:00:00|20445.45|20445.45|20448.22|20448.22|20460.25|20460.25|20427.14|20427.14|0
1654588800000|2022-06-07 08:00:00|20448.31|20448.31|20413.8|20413.8|20455.64|20455.64|20411.06|20411.06|0
1654592400000|2022-06-07 09:00:00|20413.7|20413.7|20417.25|20417.25|20427.54|20427.54|20402.86|20402.86|0
1654596000000|2022-06-07 10:00:00|20417.38|20417.38|20337.26|20337.26|20425.82|20425.82|20336.82|20336.82|0
1654599600000|2022-06-07 11:00:00|20337.35|20337.35|20340.36|20340.36|20368.54|20368.54|20331.24|20331.24|0
1654603200000|2022-06-07 12:00:00|20340.4|20340.4|20332.32|20332.32|20344.96|20344.96|20315.16|20315.16|0
1654606800000|2022-06-07 13:00:00|20332.28|20332.28|20280.03|20280.03|20337.46|20337.46|20280.03|20280.03|0
1654610400000|2022-06-07 14:00:00|20279.99|20279.99|20424.44|20424.44|20425.57|20425.57|20277.64|20277.64|0
1654614000000|2022-06-07 15:00:00|20424.49|20424.49|20416.57|20416.57|20425.26|20425.26|20399.48|20399.48|0
1654671600000|2022-06-08 07:00:00|20400.46|20400.46|20363.01|20363.01|20407.83|20407.83|20363.01|20363.01|0
1654675200000|2022-06-08 08:00:00|20362.88|20362.88|20369.69|20369.69|20373.44|20373.44|20336.37|20336.37|0
1654678800000|2022-06-08 09:00:00|20369.61|20369.61|20365.68|20365.68|20382.06|20382.06|20351.56|20351.56|0
1654682400000|2022-06-08 10:00:00|20365.61|20365.61|20309.37|20309.37|20365.61|20365.61|20309.37|20309.37|0
1654686000000|2022-06-08 11:00:00|20308.36|20308.36|20325.41|20325.41|20335.15|20335.15|20296.57|20296.57|0
1654689600000|2022-06-08 12:00:00|20325.53|20325.53|20327.22|20327.22|20336.4|20336.4|20312.06|20312.06|0
1654693200000|2022-06-08 13:00:00|20327.09|20327.09|20360.21|20360.21|20364.05|20364.05|20317.18|20317.18|0
1654696800000|2022-06-08 14:00:00|20360.16|20360.16|20300.67|20300.67|20367.91|20367.91|20287.48|20287.48|0
1654700400000|2022-06-08 15:00:00|20300.74|20300.74|20333.85|20333.85|20334.45|20334.45|20294.11|20294.11|0
1654758000000|2022-06-09 07:00:00|20210.95|20210.95|20214.99|20214.99|20223.01|20223.01|20176.52|20176.52|0
1654761600000|2022-06-09 08:00:00|20215.11|20215.11|20251.2|20251.2|20255.83|20255.83|20187.83|20187.83|0
1654765200000|2022-06-09 09:00:00|20251.16|20251.16|20274.27|20274.27|20295.18|20295.18|20247.22|20247.22|0
1654768800000|2022-06-09 10:00:00|20274.22|20274.22|20276.51|20276.51|20284.18|20284.18|20261.32|20261.32|0
1654772400000|2022-06-09 11:00:00|20275.56|20275.56|20237.43|20237.43|20309.37|20309.37|20235|20235|0
1654776000000|2022-06-09 12:00:00|20237.36|20237.36|20147.41|20147.41|20237.58|20237.58|20147.41|20147.41|0
1654779600000|2022-06-09 13:00:00|20147.37|20147.37|20146.69|20146.69|20149.31|20149.31|20102.08|20102.08|0
1654783200000|2022-06-09 14:00:00|20146.73|20146.73|20116.1|20116.1|20152.73|20152.73|20097.03|20097.03|0
1654786800000|2022-06-09 15:00:00|20116.03|20116.03|20120.15|20120.15|20122.22|20122.22|20096.17|20096.17|0
1654844400000|2022-06-10 07:00:00|19949.83|19949.83|19866.31|19866.31|19950.34|19950.34|19866.11|19866.11|0
1654848000000|2022-06-10 08:00:00|19866.1|19866.1|19869.51|19869.51|19891.37|19891.37|19861.15|19861.15|0
1654851600000|2022-06-10 09:00:00|19869.47|19869.47|19869.9|19869.9|19897.79|19897.79|19869.34|19869.34|0
1654855200000|2022-06-10 10:00:00|19869.88|19869.88|19882.04|19882.04|19884.14|19884.14|19866.71|19866.71|0
1654858800000|2022-06-10 11:00:00|19882.23|19882.23|19874.65|19874.65|19890.55|19890.55|19873.44|19873.44|0
1654862400000|2022-06-10 12:00:00|19874.58|19874.58|19812.71|19812.71|19909.66|19909.66|19812.71|19812.71|0
1654866000000|2022-06-10 13:00:00|19812.63|19812.63|19774.11|19774.11|19815.02|19815.02|19773.58|19773.58|0
1654869600000|2022-06-10 14:00:00|19773.31|19773.31|19717.43|19717.43|19773.31|19773.31|19670.72|19670.72|0
1654873200000|2022-06-10 15:00:00|19717.29|19717.29|19725.2|19725.2|19725.97|19725.97|19702.27|19702.27|0
1655103600000|2022-06-13 07:00:00|19381.99|19381.99|19283.86|19283.86|19383.29|19383.29|19238.61|19238.61|0
1655107200000|2022-06-13 08:00:00|19283.54|19283.54|19181.77|19181.77|19283.54|19283.54|19181.75|19181.75|0
1655110800000|2022-06-13 09:00:00|19181.87|19181.87|19190.96|19190.96|19240.08|19240.08|19179.62|19179.62|0
1655114400000|2022-06-13 10:00:00|19190.41|19190.41|19261.65|19261.65|19271.2|19271.2|19188.9|19188.9|0
1655118000000|2022-06-13 11:00:00|19261.3|19261.3|19274.95|19274.95|19285.33|19285.33|19255.26|19255.26|0
1655121600000|2022-06-13 12:00:00|19275.02|19275.02|19289.19|19289.19|19319.96|19319.96|19274.98|19274.98|0
1655125200000|2022-06-13 13:00:00|19289.24|19289.24|19247.34|19247.34|19300.05|19300.05|19236.19|19236.19|0
1655128800000|2022-06-13 14:00:00|19247.43|19247.43|19125.09|19125.09|19252.93|19252.93|19120.87|19120.87|0
1655132400000|2022-06-13 15:00:00|19124.81|19124.81|19183.37|19183.37|19186.9|19186.9|19112.03|19112.03|0
1655190000000|2022-06-14 07:00:00|19290.79|19290.79|19242.02|19242.02|19292.6|19292.6|19227.45|19227.45|0
1655193600000|2022-06-14 08:00:00|19242.13|19242.13|19179.42|19179.42|19242.13|19242.13|19179.38|19179.38|0
1655197200000|2022-06-14 09:00:00|19179.3|19179.3|19129.06|19129.06|19180.6|19180.6|19128.52|19128.52|0
1655200800000|2022-06-14 10:00:00|19129.16|19129.16|18981.32|18981.32|19129.4|19129.4|18981.32|18981.32|0
1655204400000|2022-06-14 11:00:00|18980.94|18980.94|19032.99|19032.99|19068.51|19068.51|18980.94|18980.94|0
1655208000000|2022-06-14 12:00:00|19033.04|19033.04|19112.04|19112.04|19116.43|19116.43|19030.68|19030.68|0
1655211600000|2022-06-14 13:00:00|19112.02|19112.02|19154.84|19154.84|19154.91|19154.91|19061.69|19061.69|0
1655215200000|2022-06-14 14:00:00|19154.9|19154.9|19078.96|19078.96|19169.51|19169.51|19040.3|19040.3|0
1655218800000|2022-06-14 15:00:00|19078.91|19078.91|19074.89|19074.89|19085.55|19085.55|19058.73|19058.73|0
1655276400000|2022-06-15 07:00:00|19275.76|19275.76|19257.92|19257.92|19301.27|19301.27|19219.42|19219.42|0
1655280000000|2022-06-15 08:00:00|19258.15|19258.15|19354.24|19354.24|19368.33|19368.33|19252.17|19252.17|0
1655283600000|2022-06-15 09:00:00|19355.73|19355.73|19333.05|19333.05|19356.55|19356.55|19292.3|19292.3|0
1655287200000|2022-06-15 10:00:00|19332.92|19332.92|19300.45|19300.45|19332.96|19332.96|19299.47|19299.47|0
1655290800000|2022-06-15 11:00:00|19299.47|19299.47|19316.08|19316.08|19321.13|19321.13|19267.26|19267.26|0
1655294400000|2022-06-15 12:00:00|19315.8|19315.8|19303.35|19303.35|19316.13|19316.13|19259.5|19259.5|0
1655298000000|2022-06-15 13:00:00|19303.42|19303.42|19319.55|19319.55|19332.83|19332.83|19268.94|19268.94|0
1655301600000|2022-06-15 14:00:00|19319.61|19319.61|19335.62|19335.62|19347.34|19347.34|19314.77|19314.77|0
1655305200000|2022-06-15 15:00:00|19335.47|19335.47|19320.39|19320.39|19355.1|19355.1|19320.02|19320.02|0
1655362800000|2022-06-16 07:00:00|19208.95|19208.95|18997.8|18997.8|19210.2|19210.2|18994.35|18994.35|0
1655366400000|2022-06-16 08:00:00|18997.5|18997.5|18912.05|18912.05|19036.28|19036.28|18912.05|18912.05|0
1655370000000|2022-06-16 09:00:00|18912.01|18912.01|18782.47|18782.47|18912.01|18912.01|18781.55|18781.55|0
1655373600000|2022-06-16 10:00:00|18782.55|18782.55|18736.93|18736.93|18803.27|18803.27|18735.97|18735.97|0
1655377200000|2022-06-16 11:00:00|18736.44|18736.44|18758.95|18758.95|18846.15|18846.15|18736.44|18736.44|0
1655380800000|2022-06-16 12:00:00|18759.13|18759.13|18811.73|18811.73|18817.95|18817.95|18758.64|18758.64|0
1655384400000|2022-06-16 13:00:00|18811.92|18811.92|18767.85|18767.85|18820.94|18820.94|18753.1|18753.1|0
1655388000000|2022-06-16 14:00:00|18767.75|18767.75|18746.06|18746.06|18793.44|18793.44|18727.95|18727.95|0
1655391600000|2022-06-16 15:00:00|18745.97|18745.97|18743.2|18743.2|18757.07|18757.07|18736.39|18736.39|0
1655449200000|2022-06-17 07:00:00|18816.11|18816.11|18912.49|18912.49|18915.72|18915.72|18704.23|18704.23|0
1655452800000|2022-06-17 08:00:00|18912.46|18912.46|18919.74|18919.74|18981.64|18981.64|18910.87|18910.87|0
1655456400000|2022-06-17 09:00:00|18919.75|18919.75|19057.97|19057.97|19068.2|19068.2|18918.89|18918.89|0
1655460000000|2022-06-17 10:00:00|19057.77|19057.77|19042.68|19042.68|19057.77|19057.77|19019.95|19019.95|0
1655463600000|2022-06-17 11:00:00|19042.62|19042.62|19068.96|19068.96|19084.45|19084.45|19011.95|19011.95|0
1655467200000|2022-06-17 12:00:00|19068.95|19068.95|18926.82|18926.82|19078.03|19078.03|18926.82|18926.82|0
1655470800000|2022-06-17 13:00:00|18926.38|18926.38|19016.32|19016.32|19026.2|19026.2|18885.32|18885.32|0
1655474400000|2022-06-17 14:00:00|19016.53|19016.53|18928.15|18928.15|19016.69|19016.69|18890.25|18890.25|0
1655478000000|2022-06-17 15:00:00|18928.21|18928.21|18930.57|18930.57|18963.39|18963.39|18918.02|18918.02|0
1655708400000|2022-06-20 07:00:00|18975.01|18975.01|18984.1|18984.1|18986.5|18986.5|18936.46|18936.46|0
1655712000000|2022-06-20 08:00:00|18983.76|18983.76|18987.45|18987.45|19001.2|19001.2|18959.86|18959.86|0
1655715600000|2022-06-20 09:00:00|18987.57|18987.57|18934.05|18934.05|18987.57|18987.57|18909.26|18909.26|0
1655719200000|2022-06-20 10:00:00|18933.57|18933.57|18970.01|18970.01|18980.01|18980.01|18933.57|18933.57|0
1655722800000|2022-06-20 11:00:00|18972.33|18972.33|18970.77|18970.77|18977.3|18977.3|18963.15|18963.15|0
1655726400000|2022-06-20 12:00:00|18970.62|18970.62|18976.3|18976.3|18980.33|18980.33|18937.86|18937.86|0
1655730000000|2022-06-20 13:00:00|18976.28|18976.28|18992.04|18992.04|18995.74|18995.74|18965.79|18965.79|0
1655733600000|2022-06-20 14:00:00|18991.97|18991.97|18982.65|18982.65|19003.79|19003.79|18974.75|18974.75|0
1655737200000|2022-06-20 15:00:00|18982.59|18982.59|18999.92|18999.92|19007.86|19007.86|18979.93|18979.93|0
1655794800000|2022-06-21 07:00:00|19052.32|19052.32|19117.72|19117.72|19121.91|19121.91|19052.32|19052.32|0
1655798400000|2022-06-21 08:00:00|19117.75|19117.75|19120.71|19120.71|19143.22|19143.22|19110.72|19110.72|0
1655802000000|2022-06-21 09:00:00|19120.79|19120.79|19113.5|19113.5|19138.94|19138.94|19108.06|19108.06|0
1655805600000|2022-06-21 10:00:00|19113.4|19113.4|19094.31|19094.31|19144.6|19144.6|19090.32|19090.32|0
1655809200000|2022-06-21 11:00:00|19094.33|19094.33|19069.29|19069.29|19115.81|19115.81|19069.29|19069.29|0
1655812800000|2022-06-21 12:00:00|19069.24|19069.24|19036.87|19036.87|19069.24|19069.24|19036.72|19036.72|0
1655816400000|2022-06-21 13:00:00|19036.69|19036.69|18982.97|18982.97|19038.58|19038.58|18948.54|18948.54|0
1655820000000|2022-06-21 14:00:00|18983.04|18983.04|18980.56|18980.56|19000.7|19000.7|18966.37|18966.37|0
1655823600000|2022-06-21 15:00:00|18980.51|18980.51|18961.48|18961.48|18985.89|18985.89|18959.92|18959.92|0
1655881200000|2022-06-22 07:00:00|18694.28|18694.28|18691.57|18691.57|18719.1|18719.1|18649.42|18649.42|0
1655884800000|2022-06-22 08:00:00|18691.38|18691.38|18699.21|18699.21|18699.98|18699.98|18649.4|18649.4|0
1655888400000|2022-06-22 09:00:00|18699.14|18699.14|18665.93|18665.93|18702.16|18702.16|18661.78|18661.78|0
1655892000000|2022-06-22 10:00:00|18665.8|18665.8|18630.97|18630.97|18686.59|18686.59|18630.71|18630.71|0
1655895600000|2022-06-22 11:00:00|18630.11|18630.11|18657.17|18657.17|18664.9|18664.9|18629.89|18629.89|0
1655899200000|2022-06-22 12:00:00|18657.21|18657.21|18669.52|18669.52|18672.03|18672.03|18639.27|18639.27|0
1655902800000|2022-06-22 13:00:00|18669.57|18669.57|18760.87|18760.87|18769.16|18769.16|18650.58|18650.58|0
1655906400000|2022-06-22 14:00:00|18760.82|18760.82|18930.23|18930.23|18955.5|18955.5|18759.99|18759.99|0
1655910000000|2022-06-22 15:00:00|18930.3|18930.3|18910.98|18910.98|18930.42|18930.42|18886.03|18886.03|0
1655967600000|2022-06-23 07:00:00|18845.63|18845.63|18731.42|18731.42|18845.92|18845.92|18721.93|18721.93|0
1655971200000|2022-06-23 08:00:00|18731.25|18731.25|18779.68|18779.68|18803.18|18803.18|18727.71|18727.71|0
1655974800000|2022-06-23 09:00:00|18779.59|18779.59|18794.36|18794.36|18820.13|18820.13|18779.59|18779.59|0
1655978400000|2022-06-23 10:00:00|18794.24|18794.24|18826.65|18826.65|18835.11|18835.11|18787.79|18787.79|0
1655982000000|2022-06-23 11:00:00|18826.53|18826.53|18801|18801|18827.83|18827.83|18801|18801|0
1655985600000|2022-06-23 12:00:00|18800.92|18800.92|18713.95|18713.95|18801.69|18801.69|18713.27|18713.27|0
1655989200000|2022-06-23 13:00:00|18714.03|18714.03|18665.3|18665.3|18716.57|18716.57|18653.5|18653.5|0
1655992800000|2022-06-23 14:00:00|18677.69|18677.69|18739.66|18739.66|18742.22|18742.22|18668.98|18668.98|0
1655996400000|2022-06-23 15:00:00|18739.55|18739.55|18717.76|18717.76|18739.92|18739.92|18716.92|18716.92|0
1656054000000|2022-06-24 07:00:00|18773.46|18773.46|18815.31|18815.31|18816.96|18816.96|18765.11|18765.11|0
1656057600000|2022-06-24 08:00:00|18815.5|18815.5|18906.2|18906.2|18909.42|18909.42|18815.5|18815.5|0
1656061200000|2022-06-24 09:00:00|18906.09|18906.09|18931.33|18931.33|18931.33|18931.33|18889.08|18889.08|0
1656064800000|2022-06-24 10:00:00|18931.27|18931.27|18952.7|18952.7|18954.37|18954.37|18930.45|18930.45|0
1656068400000|2022-06-24 11:00:00|18953.36|18953.36|18978.67|18978.67|18991.64|18991.64|18952.24|18952.24|0
1656072000000|2022-06-24 12:00:00|18978.76|18978.76|18954.73|18954.73|18989.19|18989.19|18954.73|18954.73|0
1656075600000|2022-06-24 13:00:00|18954.8|18954.8|19032.03|19032.03|19042.68|19042.68|18953.54|18953.54|0
1656079200000|2022-06-24 14:00:00|19032.35|19032.35|19104.73|19104.73|19120.76|19120.76|19032.34|19032.34|0
1656082800000|2022-06-24 15:00:00|19104.71|19104.71|19124.33|19124.33|19127.25|19127.25|19102.46|19102.46|0
1656313200000|2022-06-27 07:00:00|19234.42|19234.42|19389.03|19389.03|19389.17|19389.17|19229.59|19229.59|0
1656316800000|2022-06-27 08:00:00|19389.77|19389.77|19307.34|19307.34|19397.42|19397.42|19307.17|19307.17|0
1656320400000|2022-06-27 09:00:00|19307.48|19307.48|19346.64|19346.64|19360.49|19360.49|19307.48|19307.48|0
1656324000000|2022-06-27 10:00:00|19346.72|19346.72|19360.63|19360.63|19360.82|19360.82|19321.7|19321.7|0
1656327600000|2022-06-27 11:00:00|19361.16|19361.16|19324.5|19324.5|19361.51|19361.51|19322.23|19322.23|0
1656331200000|2022-06-27 12:00:00|19324.56|19324.56|19332.93|19332.93|19334.86|19334.86|19305.33|19305.33|0
1656334800000|2022-06-27 13:00:00|19333.05|19333.05|19283.41|19283.41|19347.89|19347.89|19256.74|19256.74|0
1656338400000|2022-06-27 14:00:00|19283.55|19283.55|19354.76|19354.76|19360.78|19360.78|19277.14|19277.14|0
1656342000000|2022-06-27 15:00:00|19354.72|19354.72|19336.39|19336.39|19356.12|19356.12|19314.5|19314.5|0
1656399600000|2022-06-28 07:00:00|19448.43|19448.43|19335.56|19335.56|19448.45|19448.45|19300|19300|0
1656403200000|2022-06-28 08:00:00|19335.66|19335.66|19337.47|19337.47|19352.57|19352.57|19329.8|19329.8|0
1656406800000|2022-06-28 09:00:00|19337.04|19337.04|19347.72|19347.72|19373.72|19373.72|19336.11|19336.11|0
1656410400000|2022-06-28 10:00:00|19347.75|19347.75|19393.87|19393.87|19393.87|19393.87|19346.86|19346.86|0
1656414000000|2022-06-28 11:00:00|19393.93|19393.93|19383.06|19383.06|19397.82|19397.82|19381.89|19381.89|0
1656417600000|2022-06-28 12:00:00|19383.12|19383.12|19383.87|19383.87|19405.7|19405.7|19371.54|19371.54|0
1656421200000|2022-06-28 13:00:00|19384.1|19384.1|19420.68|19420.68|19442.06|19442.06|19359.72|19359.72|0
1656424800000|2022-06-28 14:00:00|19420.61|19420.61|19377.45|19377.45|19426.54|19426.54|19352.99|19352.99|0
1656428400000|2022-06-28 15:00:00|19377.43|19377.43|19333.58|19333.58|19392.39|19392.39|19333.05|19333.05|0
1656486000000|2022-06-29 07:00:00|19164.26|19164.26|19100.25|19100.25|19182.35|19182.35|19099.91|19099.91|0
1656489600000|2022-06-29 08:00:00|19100.12|19100.12|19116.99|19116.99|19136.87|19136.87|19097.32|19097.32|0
1656493200000|2022-06-29 09:00:00|19116.92|19116.92|19065.1|19065.1|19126.37|19126.37|19064.95|19064.95|0
1656496800000|2022-06-29 10:00:00|19065.17|19065.17|19032.78|19032.78|19085.02|19085.02|19026.27|19026.27|0
1656500400000|2022-06-29 11:00:00|19033.02|19033.02|19073.56|19073.56|19073.61|19073.61|19016.89|19016.89|0
1656504000000|2022-06-29 12:00:00|19073.51|19073.51|19051.96|19051.96|19122.47|19122.47|19040.02|19040.02|0
1656507600000|2022-06-29 13:00:00|19051.89|19051.89|19062.2|19062.2|19068.17|19068.17|19000.72|19000.72|0
1656511200000|2022-06-29 14:00:00|19062.18|19062.18|19070.58|19070.58|19105.99|19105.99|19039.36|19039.36|0
1656514800000|2022-06-29 15:00:00|19070.42|19070.42|19057.47|19057.47|19076.39|19076.39|19056.2|19056.2|0
1656572400000|2022-06-30 07:00:00|18746.64|18746.64|18721.47|18721.47|18759.69|18759.69|18689.53|18689.53|0
1656576000000|2022-06-30 08:00:00|18721.41|18721.41|18715.45|18715.45|18759.5|18759.5|18685.08|18685.08|0
1656579600000|2022-06-30 09:00:00|18715.5|18715.5|18625.09|18625.09|18715.82|18715.82|18610.33|18610.33|0
1656583200000|2022-06-30 10:00:00|18624.89|18624.89|18595.96|18595.96|18626.98|18626.98|18571.54|18571.54|0
1656586800000|2022-06-30 11:00:00|18596.51|18596.51|18578.24|18578.24|18601.23|18601.23|18563.02|18563.02|0
1656590400000|2022-06-30 12:00:00|18578.34|18578.34|18603.85|18603.85|18644.47|18644.47|18577.79|18577.79|0
1656594000000|2022-06-30 13:00:00|18603.67|18603.67|18505.2|18505.2|18603.67|18603.67|18500.85|18500.85|0
1656597600000|2022-06-30 14:00:00|18505.28|18505.28|18587.44|18587.44|18587.48|18587.48|18449.84|18449.84|0
1656601200000|2022-06-30 15:00:00|18587.5|18587.5|18689.4|18689.4|18699.7|18699.7|18585.65|18585.65|0
1656658800000|2022-07-01 07:00:00|18554.33|18554.33|18660.08|18660.08|18660.1|18660.1|18541.15|18541.15|0
1656662400000|2022-07-01 08:00:00|18660.11|18660.11|18741.87|18741.87|18750.17|18750.17|18634.68|18634.68|0
1656666000000|2022-07-01 09:00:00|18741.81|18741.81|18741.85|18741.85|18761.46|18761.46|18732.81|18732.81|0
1656669600000|2022-07-01 10:00:00|18741.9|18741.9|18598.06|18598.06|18741.9|18741.9|18598.06|18598.06|0
1656673200000|2022-07-01 11:00:00|18598.12|18598.12|18545.51|18545.51|18598.46|18598.46|18544.13|18544.13|0
1656676800000|2022-07-01 12:00:00|18545.37|18545.37|18609.72|18609.72|18609.72|18609.72|18543.96|18543.96|0
1656680400000|2022-07-01 13:00:00|18609.79|18609.79|18757.93|18757.93|18767.48|18767.48|18608.86|18608.86|0
1656684000000|2022-07-01 14:00:00|18757.66|18757.66|18625.71|18625.71|18765.03|18765.03|18593.84|18593.84|0
1656687600000|2022-07-01 15:00:00|18625.46|18625.46|18620.48|18620.48|18655.95|18655.95|18610.26|18610.26|0
1656918000000|2022-07-04 07:00:00|18717.43|18717.43|18626.39|18626.39|18717.43|18717.43|18626.29|18626.29|0
1656921600000|2022-07-04 08:00:00|18626.23|18626.23|18618.58|18618.58|18626.23|18626.23|18601.44|18601.44|0
1656925200000|2022-07-04 09:00:00|18618.93|18618.93|18666|18666|18672.14|18672.14|18616.34|18616.34|0
1656928800000|2022-07-04 10:00:00|18666.12|18666.12|18670.16|18670.16|18673.53|18673.53|18640.34|18640.34|0
1656932400000|2022-07-04 11:00:00|18670.22|18670.22|18657.49|18657.49|18679.33|18679.33|18645.79|18645.79|0
1656936000000|2022-07-04 12:00:00|18657.42|18657.42|18664.12|18664.12|18664.41|18664.41|18645.98|18645.98|0
1656939600000|2022-07-04 13:00:00|18664.05|18664.05|18647.7|18647.7|18665.06|18665.06|18622.39|18622.39|0
1656943200000|2022-07-04 14:00:00|18647.79|18647.79|18615.17|18615.17|18647.79|18647.79|18587.4|18587.4|0
1656946800000|2022-07-04 15:00:00|18615.26|18615.26|18600.47|18600.47|18619.27|18619.27|18600.05|18600.05|0
1657004400000|2022-07-05 07:00:00|18681.68|18681.68|18635.89|18635.89|18704.9|18704.9|18635.89|18635.89|0
1657008000000|2022-07-05 08:00:00|18635.97|18635.97|18455.28|18455.28|18636.56|18636.56|18455.28|18455.28|0
1657011600000|2022-07-05 09:00:00|18455.35|18455.35|18454.35|18454.35|18476.46|18476.46|18439.46|18439.46|0
1657015200000|2022-07-05 10:00:00|18454.39|18454.39|18468.49|18468.49|18471.19|18471.19|18441.41|18441.41|0
1657018800000|2022-07-05 11:00:00|18468.82|18468.82|18377.56|18377.56|18472.45|18472.45|18377.56|18377.56|0
1657022400000|2022-07-05 12:00:00|18377.48|18377.48|18316.11|18316.11|18378.12|18378.12|18293.63|18293.63|0
1657026000000|2022-07-05 13:00:00|18316.18|18316.18|18307.8|18307.8|18327.15|18327.15|18288.54|18288.54|0
1657029600000|2022-07-05 14:00:00|18307.72|18307.72|18352.6|18352.6|18400.04|18400.04|18301.76|18301.76|0
1657033200000|2022-07-05 15:00:00|18352.66|18352.66|18322.94|18322.94|18352.85|18352.85|18320.87|18320.87|0
1657090800000|2022-07-06 07:00:00|18573.25|18573.25|18630.07|18630.07|18675.27|18675.27|18569.31|18569.31|0
1657094400000|2022-07-06 08:00:00|18630.25|18630.25|18531.93|18531.93|18638.16|18638.16|18527.56|18527.56|0
1657098000000|2022-07-06 09:00:00|18532.02|18532.02|18571.9|18571.9|18574.65|18574.65|18503.15|18503.15|0
1657101600000|2022-07-06 10:00:00|18571.75|18571.75|18567.41|18567.41|18610.42|18610.42|18567.14|18567.14|0
1657105200000|2022-07-06 11:00:00|18567.39|18567.39|18565.92|18565.92|18574.97|18574.97|18556.69|18556.69|0
1657108800000|2022-07-06 12:00:00|18565.87|18565.87|18568.45|18568.45|18582.75|18582.75|18532.5|18532.5|0
1657112400000|2022-07-06 13:00:00|18568.39|18568.39|18573.09|18573.09|18621.31|18621.31|18566.89|18566.89|0
1657116000000|2022-07-06 14:00:00|18573.25|18573.25|18624.84|18624.84|18626.35|18626.35|18545.52|18545.52|0
1657119600000|2022-07-06 15:00:00|18624.8|18624.8|18574.61|18574.61|18625.96|18625.96|18574.61|18574.61|0
1657177200000|2022-07-07 07:00:00|18699.49|18699.49|18729.76|18729.76|18740.26|18740.26|18684.23|18684.23|0
1657180800000|2022-07-07 08:00:00|18729.84|18729.84|18735.87|18735.87|18780.09|18780.09|18715.81|18715.81|0
1657184400000|2022-07-07 09:00:00|18735.84|18735.84|18760.59|18760.59|18770.05|18770.05|18730.3|18730.3|0
1657188000000|2022-07-07 10:00:00|18760.24|18760.24|18741.52|18741.52|18760.24|18760.24|18734.06|18734.06|0
1657191600000|2022-07-07 11:00:00|18741.5|18741.5|18795.91|18795.91|18796.45|18796.45|18725.64|18725.64|0
1657195200000|2022-07-07 12:00:00|18796.1|18796.1|18809.93|18809.93|18812.39|18812.39|18773.99|18773.99|0
1657198800000|2022-07-07 13:00:00|18809.65|18809.65|18861.01|18861.01|18870.42|18870.42|18790.87|18790.87|0
1657202400000|2022-07-07 14:00:00|18860.89|18860.89|18857.73|18857.73|18862.67|18862.67|18818.35|18818.35|0
1657206000000|2022-07-07 15:00:00|18857.92|18857.92|18862.46|18862.46|18892.48|18892.48|18857.42|18857.42|0
1657263600000|2022-07-08 07:00:00|18825.3|18825.3|18808.68|18808.68|18830.97|18830.97|18796.57|18796.57|0
1657267200000|2022-07-08 08:00:00|18808.72|18808.72|18827.62|18827.62|18835.59|18835.59|18797.84|18797.84|0
1657270800000|2022-07-08 09:00:00|18827.54|18827.54|18852.04|18852.04|18856.87|18856.87|18810.48|18810.48|0
1657274400000|2022-07-08 10:00:00|18851.94|18851.94|18818.64|18818.64|18883.75|18883.75|18816.6|18816.6|0
1657278000000|2022-07-08 11:00:00|18818.49|18818.49|18824.67|18824.67|18826.4|18826.4|18808.58|18808.58|0
1657281600000|2022-07-08 12:00:00|18824.84|18824.84|18799.88|18799.88|18847.04|18847.04|18770.48|18770.48|0
1657285200000|2022-07-08 13:00:00|18799.84|18799.84|18841.3|18841.3|18885.45|18885.45|18799.78|18799.78|0
1657288800000|2022-07-08 14:00:00|18841.39|18841.39|18946.38|18946.38|18951.79|18951.79|18825.28|18825.28|0
1657292400000|2022-07-08 15:00:00|18946.46|18946.46|18922.01|18922.01|18949.95|18949.95|18920.36|18920.36|0
1657522800000|2022-07-11 07:00:00|18734.61|18734.61|18753.01|18753.01|18791.2|18791.2|18732.14|18732.14|0
1657526400000|2022-07-11 08:00:00|18752.94|18752.94|18824.08|18824.08|18824.08|18824.08|18748.9|18748.9|0
1657530000000|2022-07-11 09:00:00|18824.13|18824.13|18852.21|18852.21|18865.76|18865.76|18824.07|18824.07|0
1657533600000|2022-07-11 10:00:00|18852.14|18852.14|18865.32|18865.32|18874.98|18874.98|18850.56|18850.56|0
1657537200000|2022-07-11 11:00:00|18865.7|18865.7|18839.42|18839.42|18875.81|18875.81|18836.15|18836.15|0
1657540800000|2022-07-11 12:00:00|18839.45|18839.45|18839.94|18839.94|18863.03|18863.03|18835.07|18835.07|0
1657544400000|2022-07-11 13:00:00|18839.98|18839.98|18818.18|18818.18|18888.04|18888.04|18791.28|18791.28|0
1657548000000|2022-07-11 14:00:00|18818.05|18818.05|18819.44|18819.44|18831.51|18831.51|18788.49|18788.49|0
1657551600000|2022-07-11 15:00:00|18819.34|18819.34|18819|18819|18842.18|18842.18|18817.72|18817.72|0
1657609200000|2022-07-12 07:00:00|18770.82|18770.82|18667.59|18667.59|18771.08|18771.08|18620.83|18620.83|0
1657612800000|2022-07-12 08:00:00|18667.64|18667.64|18733.99|18733.99|18735.21|18735.21|18667.64|18667.64|0
1657616400000|2022-07-12 09:00:00|18733.94|18733.94|18712.53|18712.53|18743.18|18743.18|18711.71|18711.71|0
1657620000000|2022-07-12 10:00:00|18712.44|18712.44|18696.06|18696.06|18736.94|18736.94|18694.62|18694.62|0
1657623600000|2022-07-12 11:00:00|18696.11|18696.11|18740.18|18740.18|18753.93|18753.93|18695.16|18695.16|0
1657627200000|2022-07-12 12:00:00|18740.23|18740.23|18729.12|18729.12|18745.39|18745.39|18723.55|18723.55|0
1657630800000|2022-07-12 13:00:00|18729.08|18729.08|18785.14|18785.14|18813.64|18813.64|18725.87|18725.87|0
1657634400000|2022-07-12 14:00:00|18784.62|18784.62|18849.01|18849.01|18849.2|18849.2|18769.69|18769.69|0
1657638000000|2022-07-12 15:00:00|18848.99|18848.99|18854.21|18854.21|18879.35|18879.35|18848.7|18848.7|0
1657695600000|2022-07-13 07:00:00|18868.67|18868.67|18790.16|18790.16|18868.9|18868.9|18780.66|18780.66|0
1657699200000|2022-07-13 08:00:00|18790.19|18790.19|18808.62|18808.62|18808.73|18808.73|18745.4|18745.4|0
1657702800000|2022-07-13 09:00:00|18808.52|18808.52|18829.3|18829.3|18840.36|18840.36|18805.34|18805.34|0
1657706400000|2022-07-13 10:00:00|18829.22|18829.22|18811.67|18811.67|18829.22|18829.22|18800.68|18800.68|0
1657710000000|2022-07-13 11:00:00|18811.89|18811.89|18802.23|18802.23|18816.67|18816.67|18790.22|18790.22|0
1657713600000|2022-07-13 12:00:00|18802.27|18802.27|18679|18679|18846.1|18846.1|18625|18625|0
1657717200000|2022-07-13 13:00:00|18679.24|18679.24|18693.38|18693.38|18717.57|18717.57|18653.04|18653.04|0
1657720800000|2022-07-13 14:00:00|18693.3|18693.3|18758.73|18758.73|18760.88|18760.88|18613.05|18613.05|0
1657724400000|2022-07-13 15:00:00|18758.7|18758.7|18745.85|18745.85|18765.17|18765.17|18745.54|18745.54|0
1657782000000|2022-07-14 07:00:00|18680.19|18680.19|18676.69|18676.69|18706.5|18706.5|18667.91|18667.91|0
1657785600000|2022-07-14 08:00:00|18677.01|18677.01|18658.09|18658.09|18732.83|18732.83|18641.95|18641.95|0
1657789200000|2022-07-14 09:00:00|18658.02|18658.02|18673.25|18673.25|18673.25|18673.25|18649.44|18649.44|0
1657792800000|2022-07-14 10:00:00|18673.27|18673.27|18626.69|18626.69|18680.97|18680.97|18624.79|18624.79|0
1657796400000|2022-07-14 11:00:00|18626.56|18626.56|18619.54|18619.54|18654.44|18654.44|18617.98|18617.98|0
1657800000000|2022-07-14 12:00:00|18619.56|18619.56|18573.13|18573.13|18620.41|18620.41|18569.81|18569.81|0
1657803600000|2022-07-14 13:00:00|18573.07|18573.07|18485.84|18485.84|18581.04|18581.04|18485.8|18485.8|0
1657807200000|2022-07-14 14:00:00|18485.73|18485.73|18445.28|18445.28|18485.73|18485.73|18408.51|18408.51|0
1657810800000|2022-07-14 15:00:00|18445.33|18445.33|18485.13|18485.13|18488.46|18488.46|18445.33|18445.33|0
1657868400000|2022-07-15 07:00:00|18496.67|18496.67|18638.29|18638.29|18638.45|18638.45|18495.96|18495.96|0
1657872000000|2022-07-15 08:00:00|18638.57|18638.57|18700.69|18700.69|18709.6|18709.6|18638.46|18638.46|0
1657875600000|2022-07-15 09:00:00|18700.77|18700.77|18653.95|18653.95|18713.63|18713.63|18649.92|18649.92|0
1657879200000|2022-07-15 10:00:00|18654.03|18654.03|18653.98|18653.98|18658.3|18658.3|18637.96|18637.96|0
1657882800000|2022-07-15 11:00:00|18653.13|18653.13|18665.52|18665.52|18692.47|18692.47|18652.42|18652.42|0
1657886400000|2022-07-15 12:00:00|18665.29|18665.29|18698.8|18698.8|18698.8|18698.8|18637.9|18637.9|0
1657890000000|2022-07-15 13:00:00|18698.88|18698.88|18701.77|18701.77|18766.36|18766.36|18689.03|18689.03|0
1657893600000|2022-07-15 14:00:00|18702.29|18702.29|18801.34|18801.34|18804.24|18804.24|18702.29|18702.29|0
1657897200000|2022-07-15 15:00:00|18801.26|18801.26|18830.48|18830.48|18830.67|18830.67|18800.91|18800.91|0
1658127600000|2022-07-18 07:00:00|18974.61|18974.61|18971.03|18971.03|19014.02|19014.02|18969.69|18969.69|0
1658131200000|2022-07-18 08:00:00|18971.21|18971.21|18991.87|18991.87|19008.16|19008.16|18961.84|18961.84|0
1658134800000|2022-07-18 09:00:00|18991.68|18991.68|19004.35|19004.35|19020.22|19020.22|18984.22|18984.22|0
1658138400000|2022-07-18 10:00:00|19004.36|19004.36|19017.49|19017.49|19019.14|19019.14|19004.14|19004.14|0
1658142000000|2022-07-18 11:00:00|19017.46|19017.46|19013.48|19013.48|19022.15|19022.15|19007.78|19007.78|0
1658145600000|2022-07-18 12:00:00|19013.59|19013.59|18967.28|18967.28|19014.71|19014.71|18952.65|18952.65|0
1658149200000|2022-07-18 13:00:00|18967.22|18967.22|18994.68|18994.68|19013.05|19013.05|18967.22|18967.22|0
1658152800000|2022-07-18 14:00:00|18994.25|18994.25|19009.75|19009.75|19011.62|19011.62|18964.28|18964.28|0
1658156400000|2022-07-18 15:00:00|19009.8|19009.8|19001.71|19001.71|19011.63|19011.63|18991.29|18991.29|0
1658214000000|2022-07-19 07:00:00|18955.67|18955.67|18947.47|18947.47|18956.12|18956.12|18907.66|18907.66|0
1658217600000|2022-07-19 08:00:00|18947.53|18947.53|19024.32|19024.32|19024.61|19024.61|18946.75|18946.75|0
1658221200000|2022-07-19 09:00:00|19024.4|19024.4|19060.99|19060.99|19068.74|19068.74|19017.16|19017.16|0
1658224800000|2022-07-19 10:00:00|19060.88|19060.88|19093.42|19093.42|19094.89|19094.89|19057.74|19057.74|0
1658228400000|2022-07-19 11:00:00|19093.7|19093.7|19084.71|19084.71|19099.22|19099.22|19072.61|19072.61|0
1658232000000|2022-07-19 12:00:00|19084.66|19084.66|19094.21|19094.21|19098.46|19098.46|19081.33|19081.33|0
1658235600000|2022-07-19 13:00:00|19094.12|19094.12|19136.81|19136.81|19138.63|19138.63|19091.92|19091.92|0
1658239200000|2022-07-19 14:00:00|19136.83|19136.83|19279.33|19279.33|19282.42|19282.42|19130.33|19130.33|0
1658242800000|2022-07-19 15:00:00|19279.4|19279.4|19272|19272|19282.79|19282.79|19254.97|19254.97|0
1658300400000|2022-07-20 07:00:00|19344.15|19344.15|19326.73|19326.73|19380.19|19380.19|19317.07|19317.07|0
1658304000000|2022-07-20 08:00:00|19326.63|19326.63|19364.43|19364.43|19366.82|19366.82|19321.19|19321.19|0
1658307600000|2022-07-20 09:00:00|19364.36|19364.36|19425.19|19425.19|19431.71|19431.71|19363.69|19363.69|0
1658311200000|2022-07-20 10:00:00|19424.99|19424.99|19378.43|19378.43|19439.88|19439.88|19354.31|19354.31|0
1658314800000|2022-07-20 11:00:00|19378.57|19378.57|19392.54|19392.54|19394.31|19394.31|19378.57|19378.57|0
1658318400000|2022-07-20 12:00:00|19392.31|19392.31|19350.94|19350.94|19404.81|19404.81|19334.3|19334.3|0
1658322000000|2022-07-20 13:00:00|19351.02|19351.02|19371.96|19371.96|19390.3|19390.3|19343.92|19343.92|0
1658325600000|2022-07-20 14:00:00|19371.91|19371.91|19429.31|19429.31|19444.47|19444.47|19369.71|19369.71|0
1658329200000|2022-07-20 15:00:00|19429.39|19429.39|19410.42|19410.42|19437.04|19437.04|19406|19406|0
1658386800000|2022-07-21 07:00:00|19474.41|19474.41|19431.34|19431.34|19495.84|19495.84|19428.57|19428.57|0
1658390400000|2022-07-21 08:00:00|19430.91|19430.91|19460.71|19460.71|19461.25|19461.25|19414.42|19414.42|0
1658394000000|2022-07-21 09:00:00|19460.62|19460.62|19563.82|19563.82|19563.82|19563.82|19459.39|19459.39|0
1658397600000|2022-07-21 10:00:00|19563.77|19563.77|19613.76|19613.76|19621.98|19621.98|19563.31|19563.31|0
1658401200000|2022-07-21 11:00:00|19613.73|19613.73|19621.19|19621.19|19633.94|19633.94|19613.73|19613.73|0
1658404800000|2022-07-21 12:00:00|19621.27|19621.27|19663.24|19663.24|19688.25|19688.25|19599.1|19599.1|0
1658408400000|2022-07-21 13:00:00|19663.2|19663.2|19650.82|19650.82|19667.12|19667.12|19591.58|19591.58|0
1658412000000|2022-07-21 14:00:00|19650.58|19650.58|19692.76|19692.76|19692.97|19692.97|19606.08|19606.08|0
1658415600000|2022-07-21 15:00:00|19692.82|19692.82|19677.09|19677.09|19700.66|19700.66|19676.23|19676.23|0
1658473200000|2022-07-22 07:00:00|19714.38|19714.38|19678.39|19678.39|19714.41|19714.41|19661.74|19661.74|0
1658476800000|2022-07-22 08:00:00|19678.44|19678.44|19788.13|19788.13|19797.91|19797.91|19678.44|19678.44|0
1658480400000|2022-07-22 09:00:00|19788.48|19788.48|19841.93|19841.93|19843.99|19843.99|19787.62|19787.62|0
1658484000000|2022-07-22 10:00:00|19842.12|19842.12|19898.53|19898.53|19902.41|19902.41|19840.95|19840.95|0
1658487600000|2022-07-22 11:00:00|19898.56|19898.56|19886.9|19886.9|19901.6|19901.6|19880.23|19880.23|0
1658491200000|2022-07-22 12:00:00|19886.56|19886.56|19903.33|19903.33|19917.87|19917.87|19885.52|19885.52|0
1658494800000|2022-07-22 13:00:00|19903.61|19903.61|19865.02|19865.02|19938.87|19938.87|19865.02|19865.02|0
1658498400000|2022-07-22 14:00:00|19864.95|19864.95|19864.13|19864.13|19873.78|19873.78|19829.28|19829.28|0
1658502000000|2022-07-22 15:00:00|19864.02|19864.02|19813.8|19813.8|19865.39|19865.39|19813.8|19813.8|0
1658732400000|2022-07-25 07:00:00|19761.28|19761.28|19748.18|19748.18|19762.32|19762.32|19673.88|19673.88|0
1658736000000|2022-07-25 08:00:00|19748.04|19748.04|19779.43|19779.43|19794.6|19794.6|19741.97|19741.97|0
1658739600000|2022-07-25 09:00:00|19779.35|19779.35|19830.51|19830.51|19836.89|19836.89|19779.22|19779.22|0
1658743200000|2022-07-25 10:00:00|19830.65|19830.65|19852.69|19852.69|19852.92|19852.92|19829.86|19829.86|0
1658746800000|2022-07-25 11:00:00|19852.77|19852.77|19864.86|19864.86|19869.98|19869.98|19839.48|19839.48|0
1658750400000|2022-07-25 12:00:00|19864.36|19864.36|19877.52|19877.52|19877.74|19877.74|19852.37|19852.37|0
1658754000000|2022-07-25 13:00:00|19877.55|19877.55|19871.63|19871.63|19878.36|19878.36|19814.73|19814.73|0
1658757600000|2022-07-25 14:00:00|19871.6|19871.6|19801.93|19801.93|19877.53|19877.53|19799.07|19799.07|0
1658761200000|2022-07-25 15:00:00|19801.85|19801.85|19797.56|19797.56|19801.91|19801.91|19780.67|19780.67|0
1658818800000|2022-07-26 07:00:00|19713.17|19713.17|19742.43|19742.43|19744.21|19744.21|19696.04|19696.04|0
1658822400000|2022-07-26 08:00:00|19742.56|19742.56|19754.03|19754.03|19757.95|19757.95|19732.7|19732.7|0
1658826000000|2022-07-26 09:00:00|19754.14|19754.14|19761.55|19761.55|19767.8|19767.8|19745.86|19745.86|0
1658829600000|2022-07-26 10:00:00|19761.46|19761.46|19705.77|19705.77|19764.21|19764.21|19690.76|19690.76|0
1658833200000|2022-07-26 11:00:00|19705.86|19705.86|19698.17|19698.17|19723.44|19723.44|19696.99|19696.99|0
1658836800000|2022-07-26 12:00:00|19698.11|19698.11|19665.12|19665.12|19698.22|19698.22|19664.75|19664.75|0
1658840400000|2022-07-26 13:00:00|19665.2|19665.2|19558.84|19558.84|19665.5|19665.5|19548.86|19548.86|0
1658844000000|2022-07-26 14:00:00|19558.73|19558.73|19604.74|19604.74|19604.94|19604.94|19549.98|19549.98|0
1658847600000|2022-07-26 15:00:00|19604.82|19604.82|19577.18|19577.18|19611.58|19611.58|19574.72|19574.72|0
1658905200000|2022-07-27 07:00:00|19576.93|19576.93|19635.78|19635.78|19640.61|19640.61|19554.29|19554.29|0
1658908800000|2022-07-27 08:00:00|19635.56|19635.56|19635.02|19635.02|19673.88|19673.88|19614.64|19614.64|0
1658912400000|2022-07-27 09:00:00|19635.07|19635.07|19642.75|19642.75|19642.75|19642.75|19628.64|19628.64|0
1658916000000|2022-07-27 10:00:00|19642.67|19642.67|19670.94|19670.94|19672.31|19672.31|19629.13|19629.13|0
1658919600000|2022-07-27 11:00:00|19671.05|19671.05|19654.94|19654.94|19671.24|19671.24|19643.42|19643.42|0
1658923200000|2022-07-27 12:00:00|19655.01|19655.01|19673.94|19673.94|19674.15|19674.15|19648.15|19648.15|0
1658926800000|2022-07-27 13:00:00|19674.01|19674.01|19684.9|19684.9|19686.78|19686.78|19650.13|19650.13|0
1658930400000|2022-07-27 14:00:00|19684.79|19684.79|19667.95|19667.95|19698.75|19698.75|19663.41|19663.41|0
1658934000000|2022-07-27 15:00:00|19667.93|19667.93|19655.48|19655.48|19670.81|19670.81|19651.56|19651.56|0
1658991600000|2022-07-28 07:00:00|19790.46|19790.46|19775.36|19775.36|19799.02|19799.02|19771.79|19771.79|0
1658995200000|2022-07-28 08:00:00|19774.44|19774.44|19716.27|19716.27|19774.7|19774.7|19716.27|19716.27|0
1658998800000|2022-07-28 09:00:00|19716.15|19716.15|19708.75|19708.75|19720.57|19720.57|19683.95|19683.95|0
1659002400000|2022-07-28 10:00:00|19708.79|19708.79|19726.92|19726.92|19733.9|19733.9|19708.75|19708.75|0
1659006000000|2022-07-28 11:00:00|19726.73|19726.73|19726.21|19726.21|19743.61|19743.61|19722.94|19722.94|0
1659009600000|2022-07-28 12:00:00|19726.17|19726.17|19746.69|19746.69|19749.47|19749.47|19713.48|19713.48|0
1659013200000|2022-07-28 13:00:00|19746.96|19746.96|19749.27|19749.27|19804.8|19804.8|19737.12|19737.12|0
1659016800000|2022-07-28 14:00:00|19749.35|19749.35|19775.7|19775.7|19775.92|19775.92|19728.15|19728.15|0
1659020400000|2022-07-28 15:00:00|19775.73|19775.73|19823.6|19823.6|19824.09|19824.09|19775.73|19775.73|0
1659078000000|2022-07-29 07:00:00|19965.94|19965.94|20039.1|20039.1|20039.86|20039.86|19965.62|19965.62|0
1659081600000|2022-07-29 08:00:00|20039.37|20039.37|20099.89|20099.89|20100.17|20100.17|20038.34|20038.34|0
1659085200000|2022-07-29 09:00:00|20099.8|20099.8|20122.02|20122.02|20123.82|20123.82|20097.85|20097.85|0
1659088800000|2022-07-29 10:00:00|20122.1|20122.1|20134.38|20134.38|20135.83|20135.83|20115.48|20115.48|0
1659092400000|2022-07-29 11:00:00|20134.42|20134.42|20104.96|20104.96|20135.29|20135.29|20100.83|20100.83|0
1659096000000|2022-07-29 12:00:00|20104.99|20104.99|20162.03|20162.03|20175.7|20175.7|20104.09|20104.09|0
1659099600000|2022-07-29 13:00:00|20161.99|20161.99|20150.45|20150.45|20162.08|20162.08|20118.72|20118.72|0
1659103200000|2022-07-29 14:00:00|20150.57|20150.57|20193.38|20193.38|20214.55|20214.55|20147.05|20147.05|0
1659106800000|2022-07-29 15:00:00|20193.42|20193.42|20161.65|20161.65|20193.44|20193.44|20159.85|20159.85|0
1659337200000|2022-08-01 07:00:00|20159.98|20159.98|20205.1|20205.1|20206.45|20206.45|20156.56|20156.56|0
1659340800000|2022-08-01 08:00:00|20205.15|20205.15|20181.52|20181.52|20225.87|20225.87|20180.77|20180.77|0
1659344400000|2022-08-01 09:00:00|20181.5|20181.5|20173.86|20173.86|20183.32|20183.32|20155.97|20155.97|0
1659348000000|2022-08-01 10:00:00|20173.96|20173.96|20159.26|20159.26|20178.8|20178.8|20149.09|20149.09|0
1659351600000|2022-08-01 11:00:00|20159.33|20159.33|20146.55|20146.55|20161.88|20161.88|20146.55|20146.55|0
1659355200000|2022-08-01 12:00:00|20146.5|20146.5|20102.6|20102.6|20146.5|20146.5|20102.51|20102.51|0
1659358800000|2022-08-01 13:00:00|20102.52|20102.52|20065.22|20065.22|20102.52|20102.52|20009.23|20009.23|0
1659362400000|2022-08-01 14:00:00|20064.5|20064.5|20117.79|20117.79|20119.07|20119.07|20062.1|20062.1|0
1659366000000|2022-08-01 15:00:00|20117.89|20117.89|20083.83|20083.83|20119.43|20119.43|20079.49|20079.49|0
1659423600000|2022-08-02 07:00:00|19931.95|19931.95|19923.39|19923.39|19933.27|19933.27|19901.02|19901.02|0
1659427200000|2022-08-02 08:00:00|19923.14|19923.14|19859.55|19859.55|19924.3|19924.3|19854.79|19854.79|0
1659430800000|2022-08-02 09:00:00|19859.49|19859.49|19867.4|19867.4|19894.87|19894.87|19857.54|19857.54|0
1659434400000|2022-08-02 10:00:00|19867.39|19867.39|19855.92|19855.92|19870.47|19870.47|19850.06|19850.06|0
1659438000000|2022-08-02 11:00:00|19855.96|19855.96|19854.76|19854.76|19868.08|19868.08|19854.52|19854.52|0
1659441600000|2022-08-02 12:00:00|19854.8|19854.8|19855.81|19855.81|19856.15|19856.15|19847.91|19847.91|0
1659445200000|2022-08-02 13:00:00|19855.88|19855.88|19891.04|19891.04|19910.25|19910.25|19855.88|19855.88|0
1659448800000|2022-08-02 14:00:00|19891.21|19891.21|19888.03|19888.03|19905.63|19905.63|19873.78|19873.78|0
1659452400000|2022-08-02 15:00:00|19887.96|19887.96|19881|19881|19888|19888|19870.6|19870.6|0
1659510000000|2022-08-03 07:00:00|19825.88|19825.88|19847.8|19847.8|19884.42|19884.42|19820.8|19820.8|0
1659513600000|2022-08-03 08:00:00|19847.62|19847.62|19888.67|19888.67|19890.65|19890.65|19836.99|19836.99|0
1659517200000|2022-08-03 09:00:00|19888.44|19888.44|19911.93|19911.93|19920.71|19920.71|19886.64|19886.64|0
1659520800000|2022-08-03 10:00:00|19911.97|19911.97|19904.73|19904.73|19915.61|19915.61|19896.3|19896.3|0
1659524400000|2022-08-03 11:00:00|19905.09|19905.09|19905.49|19905.49|19917.69|19917.69|19903.94|19903.94|0
1659528000000|2022-08-03 12:00:00|19905.44|19905.44|19917.11|19917.11|19917.69|19917.69|19899.86|19899.86|0
1659531600000|2022-08-03 13:00:00|19917.19|19917.19|19932.2|19932.2|19934.54|19934.54|19907.04|19907.04|0
1659535200000|2022-08-03 14:00:00|19931.63|19931.63|19963.99|19963.99|19964.11|19964.11|19922.88|19922.88|0
1659538800000|2022-08-03 15:00:00|19964.01|19964.01|20009.12|20009.12|20011.62|20011.62|19963.87|19963.87|0
1659596400000|2022-08-04 07:00:00|20081.87|20081.87|20129.78|20129.78|20136.91|20136.91|20081.87|20081.87|0
1659600000000|2022-08-04 08:00:00|20130.21|20130.21|20124.8|20124.8|20136.53|20136.53|20114.02|20114.02|0
1659603600000|2022-08-04 09:00:00|20124.87|20124.87|20153.84|20153.84|20155.79|20155.79|20107.17|20107.17|0
1659607200000|2022-08-04 10:00:00|20153.73|20153.73|20187.05|20187.05|20201.12|20201.12|20153.43|20153.43|0
1659610800000|2022-08-04 11:00:00|20186.74|20186.74|20159.34|20159.34|20191.46|20191.46|20137.13|20137.13|0
1659614400000|2022-08-04 12:00:00|20159.21|20159.21|20177.32|20177.32|20197.19|20197.19|20156.42|20156.42|0
1659618000000|2022-08-04 13:00:00|20177.45|20177.45|20161.81|20161.81|20179.28|20179.28|20137.24|20137.24|0
1659621600000|2022-08-04 14:00:00|20161.85|20161.85|20136.7|20136.7|20167.04|20167.04|20105.66|20105.66|0
1659625200000|2022-08-04 15:00:00|20136.85|20136.85|20153.96|20153.96|20163.77|20163.77|20134.02|20134.02|0
1659682800000|2022-08-05 07:00:00|20140.95|20140.95|20167.48|20167.48|20167.56|20167.56|20140.95|20140.95|0
1659686400000|2022-08-05 08:00:00|20167.55|20167.55|20161.55|20161.55|20183.69|20183.69|20155.38|20155.38|0
1659690000000|2022-08-05 09:00:00|20161.2|20161.2|20157.98|20157.98|20178.21|20178.21|20141.78|20141.78|0
1659693600000|2022-08-05 10:00:00|20158.11|20158.11|20164.35|20164.35|20167.16|20167.16|20154.76|20154.76|0
1659697200000|2022-08-05 11:00:00|20164.46|20164.46|20171.79|20171.79|20172.84|20172.84|20156.33|20156.33|0
1659700800000|2022-08-05 12:00:00|20171.74|20171.74|20025.76|20025.76|20172|20172|20023.31|20023.31|0
1659704400000|2022-08-05 13:00:00|20025.83|20025.83|20061.66|20061.66|20066.4|20066.4|20021.2|20021.2|0
1659708000000|2022-08-05 14:00:00|20061.69|20061.69|20081.48|20081.48|20134.42|20134.42|20056.92|20056.92|0
1659711600000|2022-08-05 15:00:00|20081.54|20081.54|20022.35|20022.35|20082.54|20082.54|20020.02|20020.02|0
1659942000000|2022-08-08 07:00:00|20105.96|20105.96|20073.76|20073.76|20116.88|20116.88|20062.95|20062.95|0
1659945600000|2022-08-08 08:00:00|20073.75|20073.75|20084.75|20084.75|20091.38|20091.38|20044.9|20044.9|0
1659949200000|2022-08-08 09:00:00|20084.98|20084.98|20082.45|20082.45|20098.22|20098.22|20082.31|20082.31|0
1659952800000|2022-08-08 10:00:00|20082.38|20082.38|20101.85|20101.85|20101.94|20101.94|20077.66|20077.66|0
1659956400000|2022-08-08 11:00:00|20101.97|20101.97|20110.53|20110.53|20111.33|20111.33|20093.32|20093.32|0
1659960000000|2022-08-08 12:00:00|20110.43|20110.43|20123.75|20123.75|20129.19|20129.19|20106.76|20106.76|0
1659963600000|2022-08-08 13:00:00|20123.83|20123.83|20169.82|20169.82|20179.38|20179.38|20114.03|20114.03|0
1659967200000|2022-08-08 14:00:00|20169.87|20169.87|20157.83|20157.83|20185.39|20185.39|20156.43|20156.43|0
1659970800000|2022-08-08 15:00:00|20157.89|20157.89|20116.04|20116.04|20158.5|20158.5|20115.7|20115.7|0
1660028400000|2022-08-09 07:00:00|20128.85|20128.85|20101.77|20101.77|20136.88|20136.88|20092.56|20092.56|0
1660032000000|2022-08-09 08:00:00|20101.89|20101.89|20084.75|20084.75|20114.29|20114.29|20073.06|20073.06|0
1660035600000|2022-08-09 09:00:00|20084.81|20084.81|20067.16|20067.16|20105.5|20105.5|20066.97|20066.97|0
1660039200000|2022-08-09 10:00:00|20067.1|20067.1|20014.33|20014.33|20067.54|20067.54|20007.25|20007.25|0
1660042800000|2022-08-09 11:00:00|20014.59|20014.59|19979.76|19979.76|20025.19|20025.19|19977.26|19977.26|0
1660046400000|2022-08-09 12:00:00|19979.8|19979.8|19991.25|19991.25|19993.15|19993.15|19972.57|19972.57|0
1660050000000|2022-08-09 13:00:00|19991.37|19991.37|19983.97|19983.97|20004.64|20004.64|19980.98|19980.98|0
1660053600000|2022-08-09 14:00:00|19984.05|19984.05|19900.88|19900.88|19984.26|19984.26|19900.39|19900.39|0
1660057200000|2022-08-09 15:00:00|19901.1|19901.1|19927.36|19927.36|19931.61|19931.61|19888.49|19888.49|0
1660114800000|2022-08-10 07:00:00|19853.09|19853.09|19931.71|19931.71|19931.71|19931.71|19845.84|19845.84|0
1660118400000|2022-08-10 08:00:00|19931.82|19931.82|19998.38|19998.38|20005.2|20005.2|19931.32|19931.32|0
1660122000000|2022-08-10 09:00:00|19998.34|19998.34|19981.33|19981.33|20005.26|20005.26|19976.45|19976.45|0
1660125600000|2022-08-10 10:00:00|19981.2|19981.2|19963.97|19963.97|19985.37|19985.37|19959.59|19959.59|0
1660129200000|2022-08-10 11:00:00|19963.86|19963.86|19984.1|19984.1|19986.65|19986.65|19959.3|19959.3|0
1660132800000|2022-08-10 12:00:00|19984.23|19984.23|20216.89|20216.89|20236.4|20236.4|19983.98|19983.98|0
1660136400000|2022-08-10 13:00:00|20216.84|20216.84|20221.73|20221.73|20237.46|20237.46|20201.16|20201.16|0
1660140000000|2022-08-10 14:00:00|20221.55|20221.55|20266.82|20266.82|20267.79|20267.79|20220.79|20220.79|0
1660143600000|2022-08-10 15:00:00|20266.89|20266.89|20294.79|20294.79|20300.86|20300.86|20266.33|20266.33|0
1660201200000|2022-08-11 07:00:00|20370.21|20370.21|20314.55|20314.55|20376.35|20376.35|20307.51|20307.51|0
1660204800000|2022-08-11 08:00:00|20314.7|20314.7|20255.11|20255.11|20314.83|20314.83|20246.75|20246.75|0
1660208400000|2022-08-11 09:00:00|20255.07|20255.07|20270.65|20270.65|20275.91|20275.91|20244.66|20244.66|0
1660212000000|2022-08-11 10:00:00|20270.64|20270.64|20258.67|20258.67|20271.92|20271.92|20248.07|20248.07|0
1660215600000|2022-08-11 11:00:00|20258.53|20258.53|20255.21|20255.21|20262.79|20262.79|20246.62|20246.62|0
1660219200000|2022-08-11 12:00:00|20255.18|20255.18|20283.31|20283.31|20286.27|20286.27|20253.87|20253.87|0
1660222800000|2022-08-11 13:00:00|20283.27|20283.27|20265.39|20265.39|20284|20284|20246.57|20246.57|0
1660226400000|2022-08-11 14:00:00|20265.35|20265.35|20282.2|20282.2|20292.27|20292.27|20262.11|20262.11|0
1660230000000|2022-08-11 15:00:00|20282.03|20282.03|20230.51|20230.51|20282.03|20282.03|20216.43|20216.43|0
1660287600000|2022-08-12 07:00:00|20224.76|20224.76|20268.84|20268.84|20270.95|20270.95|20206.11|20206.11|0
1660291200000|2022-08-12 08:00:00|20268.92|20268.92|20263.93|20263.93|20277.74|20277.74|20249.49|20249.49|0
1660294800000|2022-08-12 09:00:00|20263.96|20263.96|20276.04|20276.04|20276.82|20276.82|20255.2|20255.2|0
1660298400000|2022-08-12 10:00:00|20276.1|20276.1|20277.43|20277.43|20278.75|20278.75|20260.7|20260.7|0
1660302000000|2022-08-12 11:00:00|20277.3|20277.3|20288.84|20288.84|20289.77|20289.77|20269.55|20269.55|0
1660305600000|2022-08-12 12:00:00|20288.99|20288.99|20306.41|20306.41|20306.54|20306.54|20285.84|20285.84|0
1660309200000|2022-08-12 13:00:00|20306.38|20306.38|20311.33|20311.33|20320.9|20320.9|20292.88|20292.88|0
1660312800000|2022-08-12 14:00:00|20311.07|20311.07|20326.83|20326.83|20339.94|20339.94|20295.44|20295.44|0
1660316400000|2022-08-12 15:00:00|20326.74|20326.74|20342.71|20342.71|20345.59|20345.59|20322.83|20322.83|0
1660546800000|2022-08-15 07:00:00|20374.1|20374.1|20350.9|20350.9|20374.35|20374.35|20348.7|20348.7|0
1660550400000|2022-08-15 08:00:00|20351.05|20351.05|20363.01|20363.01|20367.27|20367.27|20337.85|20337.85|0
1660554000000|2022-08-15 09:00:00|20363.08|20363.08|20371.41|20371.41|20381.77|20381.77|20361.87|20361.87|0
1660557600000|2022-08-15 10:00:00|20371.54|20371.54|20363.41|20363.41|20373.55|20373.55|20357.38|20357.38|0
1660561200000|2022-08-15 11:00:00|20363.35|20363.35|20333.62|20333.62|20364.36|20364.36|20329.11|20329.11|0
1660564800000|2022-08-15 12:00:00|20333.48|20333.48|20327.19|20327.19|20341.85|20341.85|20327.14|20327.14|0
1660568400000|2022-08-15 13:00:00|20327.34|20327.34|20389.77|20389.77|20389.77|20389.77|20327.15|20327.15|0
1660572000000|2022-08-15 14:00:00|20390.05|20390.05|20360.95|20360.95|20390.09|20390.09|20356.79|20356.79|0
1660575600000|2022-08-15 15:00:00|20361|20361|20367.94|20367.94|20370.31|20370.31|20359.16|20359.16|0
1660633200000|2022-08-16 07:00:00|20390.83|20390.83|20394.67|20394.67|20398.64|20398.64|20381.87|20381.87|0
1660636800000|2022-08-16 08:00:00|20394.61|20394.61|20412.2|20412.2|20417.48|20417.48|20376.29|20376.29|0
1660640400000|2022-08-16 09:00:00|20412.24|20412.24|20386.34|20386.34|20412.26|20412.26|20370.77|20370.77|0
1660644000000|2022-08-16 10:00:00|20386.2|20386.2|20402.86|20402.86|20414.16|20414.16|20386.14|20386.14|0
1660647600000|2022-08-16 11:00:00|20402.67|20402.67|20409.65|20409.65|20411.91|20411.91|20400.02|20400.02|0
1660651200000|2022-08-16 12:00:00|20409.58|20409.58|20378.16|20378.16|20412.9|20412.9|20374.53|20374.53|0
1660654800000|2022-08-16 13:00:00|20378.47|20378.47|20352.96|20352.96|20379.61|20379.61|20349.52|20349.52|0
1660658400000|2022-08-16 14:00:00|20352.81|20352.81|20327.68|20327.68|20353.25|20353.25|20298.46|20298.46|0
1660662000000|2022-08-16 15:00:00|20327.58|20327.58|20342.67|20342.67|20342.88|20342.88|20327.37|20327.37|0
1660719600000|2022-08-17 07:00:00|20382.05|20382.05|20305.54|20305.54|20382.81|20382.81|20305.17|20305.17|0
1660723200000|2022-08-17 08:00:00|20305.76|20305.76|20270.65|20270.65|20305.76|20305.76|20267.32|20267.32|0
1660726800000|2022-08-17 09:00:00|20270.76|20270.76|20255.75|20255.75|20291.58|20291.58|20254.61|20254.61|0
1660730400000|2022-08-17 10:00:00|20255.9|20255.9|20212.68|20212.68|20256|20256|20209.55|20209.55|0
1660734000000|2022-08-17 11:00:00|20212.71|20212.71|20194.83|20194.83|20215.72|20215.72|20190.06|20190.06|0
1660737600000|2022-08-17 12:00:00|20194.94|20194.94|20160.51|20160.51|20207.06|20207.06|20160.51|20160.51|0
1660741200000|2022-08-17 13:00:00|20160.41|20160.41|20123.9|20123.9|20160.41|20160.41|20098.23|20098.23|0
1660744800000|2022-08-17 14:00:00|20124.13|20124.13|20035.71|20035.71|20134.93|20134.93|20035.71|20035.71|0
1660748400000|2022-08-17 15:00:00|20035.46|20035.46|20015.56|20015.56|20035.46|20035.46|19996.5|19996.5|0
1660806000000|2022-08-18 07:00:00|20040.1|20040.1|20082.66|20082.66|20089.23|20089.23|20040.1|20040.1|0
1660809600000|2022-08-18 08:00:00|20082.57|20082.57|20039.77|20039.77|20083.29|20083.29|20018.79|20018.79|0
1660813200000|2022-08-18 09:00:00|20039.84|20039.84|20080.38|20080.38|20081.76|20081.76|20039.09|20039.09|0
1660816800000|2022-08-18 10:00:00|20080.44|20080.44|20067.88|20067.88|20098.72|20098.72|20067.86|20067.86|0
1660820400000|2022-08-18 11:00:00|20067.89|20067.89|20055.98|20055.98|20067.89|20067.89|20043.48|20043.48|0
1660824000000|2022-08-18 12:00:00|20055.94|20055.94|20066.7|20066.7|20070.87|20070.87|20055.77|20055.77|0
1660827600000|2022-08-18 13:00:00|20065.77|20065.77|20075.35|20075.35|20078.31|20078.31|20034.88|20034.88|0
1660831200000|2022-08-18 14:00:00|20075.15|20075.15|20098.97|20098.97|20103.09|20103.09|20067.68|20067.68|0
1660834800000|2022-08-18 15:00:00|20099.1|20099.1|20111.69|20111.69|20112.17|20112.17|20098.18|20098.18|0
1660892400000|2022-08-19 07:00:00|20067.78|20067.78|20024.66|20024.66|20069.43|20069.43|20018.63|20018.63|0
1660896000000|2022-08-19 08:00:00|20024.53|20024.53|19999.05|19999.05|20026.52|20026.52|19963.46|19963.46|0
1660899600000|2022-08-19 09:00:00|19999.06|19999.06|20020.97|20020.97|20033.59|20033.59|19996.15|19996.15|0
1660903200000|2022-08-19 10:00:00|20021.09|20021.09|20025.05|20025.05|20028.06|20028.06|20017.13|20017.13|0
1660906800000|2022-08-19 11:00:00|20025.26|20025.26|19972.16|19972.16|20035.31|20035.31|19962.97|19962.97|0
1660910400000|2022-08-19 12:00:00|19972.22|19972.22|19972.92|19972.92|19992.74|19992.74|19972.22|19972.22|0
1660914000000|2022-08-19 13:00:00|19973.16|19973.16|19970.2|19970.2|20029.58|20029.58|19969.17|19969.17|0
1660917600000|2022-08-19 14:00:00|19970.16|19970.16|19930.33|19930.33|19974.49|19974.49|19929.28|19929.28|0
1660921200000|2022-08-19 15:00:00|19930.3|19930.3|19905.4|19905.4|19932.32|19932.32|19903.44|19903.44|0
1661151600000|2022-08-22 07:00:00|19840.21|19840.21|19670.48|19670.48|19841.84|19841.84|19670.08|19670.08|0
1661155200000|2022-08-22 08:00:00|19670.69|19670.69|19656.73|19656.73|19671.53|19671.53|19618.27|19618.27|0
1661158800000|2022-08-22 09:00:00|19656.78|19656.78|19605.78|19605.78|19663.49|19663.49|19601.51|19601.51|0
1661162400000|2022-08-22 10:00:00|19605.67|19605.67|19612.23|19612.23|19628.57|19628.57|19602.81|19602.81|0
1661166000000|2022-08-22 11:00:00|19612.33|19612.33|19585.86|19585.86|19623|19623|19585.5|19585.5|0
1661169600000|2022-08-22 12:00:00|19585.63|19585.63|19532.34|19532.34|19590.54|19590.54|19525.15|19525.15|0
1661173200000|2022-08-22 13:00:00|19532.3|19532.3|19559.89|19559.89|19568.16|19568.16|19513.45|19513.45|0
1661176800000|2022-08-22 14:00:00|19559.47|19559.47|19497.01|19497.01|19562.7|19562.7|19495.61|19495.61|0
1661180400000|2022-08-22 15:00:00|19497.09|19497.09|19514.32|19514.32|19528.85|19528.85|19496.96|19496.96|0
1661238000000|2022-08-23 07:00:00|19457.98|19457.98|19460.23|19460.23|19496.67|19496.67|19434.81|19434.81|0
1661241600000|2022-08-23 08:00:00|19460.4|19460.4|19459.97|19459.97|19488.35|19488.35|19450.99|19450.99|0
1661245200000|2022-08-23 09:00:00|19460|19460|19452.62|19452.62|19472.01|19472.01|19441.16|19441.16|0
1661248800000|2022-08-23 10:00:00|19452.63|19452.63|19396.85|19396.85|19455.12|19455.12|19396.63|19396.63|0
1661252400000|2022-08-23 11:00:00|19396.88|19396.88|19368.24|19368.24|19396.93|19396.93|19346.45|19346.45|0
1661256000000|2022-08-23 12:00:00|19368.19|19368.19|19363.52|19363.52|19383.48|19383.48|19363.52|19363.52|0
1661259600000|2022-08-23 13:00:00|19363.6|19363.6|19349.88|19349.88|19364.12|19364.12|19313.19|19313.19|0
1661263200000|2022-08-23 14:00:00|19349.81|19349.81|19297.1|19297.1|19379.32|19379.32|19296.92|19296.92|0
1661266800000|2022-08-23 15:00:00|19296.98|19296.98|19300.63|19300.63|19309.08|19309.08|19283.46|19283.46|0
1661324400000|2022-08-24 07:00:00|19301.81|19301.81|19156.74|19156.74|19303.42|19303.42|19152.41|19152.41|0
1661328000000|2022-08-24 08:00:00|19156.91|19156.91|19222.48|19222.48|19226.46|19226.46|19155.73|19155.73|0
1661331600000|2022-08-24 09:00:00|19222.55|19222.55|19161.74|19161.74|19239.31|19239.31|19158.4|19158.4|0
1661335200000|2022-08-24 10:00:00|19161.6|19161.6|19190.68|19190.68|19199.51|19199.51|19161.5|19161.5|0
1661338800000|2022-08-24 11:00:00|19190.53|19190.53|19229.59|19229.59|19230.27|19230.27|19190.24|19190.24|0
1661342400000|2022-08-24 12:00:00|19229.55|19229.55|19218.31|19218.31|19235.81|19235.81|19216.38|19216.38|0
1661346000000|2022-08-24 13:00:00|19218.26|19218.26|19257.77|19257.77|19264.38|19264.38|19209.03|19209.03|0
1661349600000|2022-08-24 14:00:00|19257.85|19257.85|19256.98|19256.98|19265.54|19265.54|19240.45|19240.45|0
1661353200000|2022-08-24 15:00:00|19256.94|19256.94|19304.12|19304.12|19306.64|19306.64|19256.05|19256.05|0
1661410800000|2022-08-25 07:00:00|19375.16|19375.16|19348.47|19348.47|19387.17|19387.17|19326.47|19326.47|0
1661414400000|2022-08-25 08:00:00|19348.69|19348.69|19319.4|19319.4|19350.51|19350.51|19315.47|19315.47|0
1661418000000|2022-08-25 09:00:00|19319.42|19319.42|19229.5|19229.5|19321.99|19321.99|19229.5|19229.5|0
1661421600000|2022-08-25 10:00:00|19229.4|19229.4|19287.25|19287.25|19287.25|19287.25|19226.88|19226.88|0
1661425200000|2022-08-25 11:00:00|19287.29|19287.29|19276.05|19276.05|19301.47|19301.47|19270.16|19270.16|0
1661428800000|2022-08-25 12:00:00|19276.16|19276.16|19268.09|19268.09|19284.4|19284.4|19260.6|19260.6|0
1661432400000|2022-08-25 13:00:00|19268.24|19268.24|19297.6|19297.6|19297.7|19297.7|19244.37|19244.37|0
1661436000000|2022-08-25 14:00:00|19297.71|19297.71|19311.03|19311.03|19354.69|19354.69|19297.66|19297.66|0
1661439600000|2022-08-25 15:00:00|19311.12|19311.12|19269.42|19269.42|19311.32|19311.32|19260.52|19260.52|0
1661497200000|2022-08-26 07:00:00|19368.28|19368.28|19375.5|19375.5|19377.53|19377.53|19360|19360|0
1661500800000|2022-08-26 08:00:00|19375.54|19375.54|19351.75|19351.75|19378.93|19378.93|19330.86|19330.86|0
1661504400000|2022-08-26 09:00:00|19351.67|19351.67|19314.52|19314.52|19353.95|19353.95|19313.98|19313.98|0
1661508000000|2022-08-26 10:00:00|19314.31|19314.31|19325.4|19325.4|19334.38|19334.38|19313.89|19313.89|0
1661511600000|2022-08-26 11:00:00|19325.8|19325.8|19346.48|19346.48|19346.83|19346.83|19324.08|19324.08|0
1661515200000|2022-08-26 12:00:00|19346.47|19346.47|19380.88|19380.88|19380.88|19380.88|19343.75|19343.75|0
1661518800000|2022-08-26 13:00:00|19380.9|19380.9|19321.33|19321.33|19416.38|19416.38|19316.86|19316.86|0
1661522400000|2022-08-26 14:00:00|19321.44|19321.44|19204.33|19204.33|19333.27|19333.27|19172.12|19172.12|0
1661526000000|2022-08-26 15:00:00|19204.25|19204.25|19177.71|19177.71|19204.95|19204.95|19166.92|19166.92|0
1661842800000|2022-08-30 07:00:00|19172.57|19172.57|19266.12|19266.12|19287.32|19287.32|19172.57|19172.57|0
1661846400000|2022-08-30 08:00:00|19266.18|19266.18|19377.85|19377.85|19378.14|19378.14|19266.17|19266.17|0
1661850000000|2022-08-30 09:00:00|19377.91|19377.91|19338.52|19338.52|19383.61|19383.61|19330.22|19330.22|0
1661853600000|2022-08-30 10:00:00|19339.17|19339.17|19304.89|19304.89|19341.14|19341.14|19304.52|19304.52|0
1661857200000|2022-08-30 11:00:00|19304.91|19304.91|19332.77|19332.77|19333.38|19333.38|19304.9|19304.9|0
1661860800000|2022-08-30 12:00:00|19332.73|19332.73|19271.42|19271.42|19346.61|19346.61|19271.4|19271.4|0
1661864400000|2022-08-30 13:00:00|19271.26|19271.26|19243.45|19243.45|19300.89|19300.89|19243.33|19243.33|0
1661868000000|2022-08-30 14:00:00|19243.52|19243.52|19149.82|19149.82|19243.57|19243.57|19103.08|19103.08|0
1661871600000|2022-08-30 15:00:00|19149.93|19149.93|19145.34|19145.34|19160.19|19160.19|19116.29|19116.29|0
1661929200000|2022-08-31 07:00:00|19144.87|19144.87|19050.05|19050.05|19148.36|19148.36|19050.05|19050.05|0
1661932800000|2022-08-31 08:00:00|19050.11|19050.11|19064.86|19064.86|19070.22|19070.22|19017.41|19017.41|0
1661936400000|2022-08-31 09:00:00|19064.91|19064.91|19013.37|19013.37|19065.35|19065.35|19000.03|19000.03|0
1661940000000|2022-08-31 10:00:00|19013.13|19013.13|19052.09|19052.09|19060.4|19060.4|19003.5|19003.5|0
1661943600000|2022-08-31 11:00:00|19050.69|19050.69|19087.62|19087.62|19092.78|19092.78|19046.89|19046.89|0
1661947200000|2022-08-31 12:00:00|19087.54|19087.54|19106.35|19106.35|19110.41|19110.41|19086.47|19086.47|0
1661950800000|2022-08-31 13:00:00|19106.25|19106.25|19098.4|19098.4|19123.78|19123.78|19081.25|19081.25|0
1661954400000|2022-08-31 14:00:00|19098.46|19098.46|19109.23|19109.23|19127.53|19127.53|19076.55|19076.55|0
1661958000000|2022-08-31 15:00:00|19109.28|19109.28|19085.64|19085.64|19109.28|19109.28|19076.96|19076.96|0
1662015600000|2022-09-01 07:00:00|18912.43|18912.43|18843.87|18843.87|18912.58|18912.58|18828.05|18828.05|0
1662019200000|2022-09-01 08:00:00|18843.85|18843.85|18726.84|18726.84|18846.11|18846.11|18718.95|18718.95|0
1662022800000|2022-09-01 09:00:00|18726.88|18726.88|18737.7|18737.7|18749.04|18749.04|18711.65|18711.65|0
1662026400000|2022-09-01 10:00:00|18737.54|18737.54|18723.96|18723.96|18744.78|18744.78|18716.57|18716.57|0
1662030000000|2022-09-01 11:00:00|18723.75|18723.75|18749.6|18749.6|18750.97|18750.97|18713.81|18713.81|0
1662033600000|2022-09-01 12:00:00|18749.55|18749.55|18631.36|18631.36|18756.87|18756.87|18631.21|18631.21|0
1662037200000|2022-09-01 13:00:00|18631.06|18631.06|18581.82|18581.82|18631.09|18631.09|18565.65|18565.65|0
1662040800000|2022-09-01 14:00:00|18581.56|18581.56|18525.45|18525.45|18586.78|18586.78|18520.53|18520.53|0
1662044400000|2022-09-01 15:00:00|18525.38|18525.38|18506.95|18506.95|18530.43|18530.43|18501.91|18501.91|0
1662102000000|2022-09-02 07:00:00|18567.43|18567.43|18544.68|18544.68|18602.81|18602.81|18538.07|18538.07|0
1662105600000|2022-09-02 08:00:00|18544.29|18544.29|18641.18|18641.18|18651.86|18651.86|18543.71|18543.71|0
1662109200000|2022-09-02 09:00:00|18640.96|18640.96|18622.18|18622.18|18641.02|18641.02|18605.43|18605.43|0
1662112800000|2022-09-02 10:00:00|18622.15|18622.15|18618.52|18618.52|18634.62|18634.62|18602.9|18602.9|0
1662116400000|2022-09-02 11:00:00|18618.37|18618.37|18625.25|18625.25|18625.4|18625.4|18577.48|18577.48|0
1662120000000|2022-09-02 12:00:00|18625.22|18625.22|18728.78|18728.78|18791.25|18791.25|18624.3|18624.3|0
1662123600000|2022-09-02 13:00:00|18729.34|18729.34|18754.36|18754.36|18765.39|18765.39|18691.98|18691.98|0
1662127200000|2022-09-02 14:00:00|18754.92|18754.92|18834.58|18834.58|18836.54|18836.54|18738.49|18738.49|0
1662130800000|2022-09-02 15:00:00|18834.85|18834.85|18842.67|18842.67|18851.42|18851.42|18833.92|18833.92|0
1662361200000|2022-09-05 07:00:00|18687.25|18687.25|18618.7|18618.7|18693.12|18693.12|18616.64|18616.64|0
1662364800000|2022-09-05 08:00:00|18618.85|18618.85|18609.58|18609.58|18619.99|18619.99|18570.18|18570.18|0
1662368400000|2022-09-05 09:00:00|18609.81|18609.81|18649.19|18649.19|18651.23|18651.23|18606.76|18606.76|0
1662372000000|2022-09-05 10:00:00|18648.99|18648.99|18630.36|18630.36|18662.79|18662.79|18630.27|18630.27|0
1662375600000|2022-09-05 11:00:00|18629.66|18629.66|18614.59|18614.59|18638.03|18638.03|18605.27|18605.27|0
1662379200000|2022-09-05 12:00:00|18614.74|18614.74|18610.1|18610.1|18625.32|18625.32|18602.97|18602.97|0
1662382800000|2022-09-05 13:00:00|18610.14|18610.14|18605.71|18605.71|18612.24|18612.24|18592|18592|0
1662386400000|2022-09-05 14:00:00|18605.59|18605.59|18640.24|18640.24|18640.71|18640.71|18593.37|18593.37|0
1662390000000|2022-09-05 15:00:00|18640.31|18640.31|18669.46|18669.46|18670.27|18670.27|18640.18|18640.18|0
1662447600000|2022-09-06 07:00:00|18793.27|18793.27|18876.23|18876.23|18932.96|18932.96|18793.27|18793.27|0
1662451200000|2022-09-06 08:00:00|18876.21|18876.21|18865.87|18865.87|18887.49|18887.49|18852.96|18852.96|0
1662454800000|2022-09-06 09:00:00|18865.85|18865.85|18865.81|18865.81|18872.51|18872.51|18817.65|18817.65|0
1662458400000|2022-09-06 10:00:00|18865.98|18865.98|18849.45|18849.45|18887.07|18887.07|18849.45|18849.45|0
1662462000000|2022-09-06 11:00:00|18848.65|18848.65|18848.11|18848.11|18849.25|18849.25|18831.68|18831.68|0
1662465600000|2022-09-06 12:00:00|18848.06|18848.06|18880.25|18880.25|18880.52|18880.52|18847.88|18847.88|0
1662469200000|2022-09-06 13:00:00|18880.23|18880.23|18813.98|18813.98|18902.52|18902.52|18803.36|18803.36|0
1662472800000|2022-09-06 14:00:00|18814.16|18814.16|18804.71|18804.71|18815.51|18815.51|18714.76|18714.76|0
1662476400000|2022-09-06 15:00:00|18804.67|18804.67|18829.16|18829.16|18830.04|18830.04|18800.29|18800.29|0
1662534000000|2022-09-07 07:00:00|18773.48|18773.48|18751.63|18751.63|18776.87|18776.87|18723.45|18723.45|0
1662537600000|2022-09-07 08:00:00|18751.8|18751.8|18779.05|18779.05|18780.7|18780.7|18724.98|18724.98|0
1662541200000|2022-09-07 09:00:00|18779.03|18779.03|18763.47|18763.47|18779.03|18779.03|18758.35|18758.35|0
1662544800000|2022-09-07 10:00:00|18763.38|18763.38|18760.84|18760.84|18766.78|18766.78|18745.34|18745.34|0
1662548400000|2022-09-07 11:00:00|18761.15|18761.15|18755.21|18755.21|18778.58|18778.58|18746.11|18746.11|0
1662552000000|2022-09-07 12:00:00|18755.31|18755.31|18739.51|18739.51|18759.42|18759.42|18723.21|18723.21|0
1662555600000|2022-09-07 13:00:00|18739.61|18739.61|18772.98|18772.98|18801.44|18801.44|18712.92|18712.92|0
1662559200000|2022-09-07 14:00:00|18772.66|18772.66|18818.62|18818.62|18830.61|18830.61|18760.97|18760.97|0
1662562800000|2022-09-07 15:00:00|18818.58|18818.58|18844.49|18844.49|18854.19|18854.19|18813.99|18813.99|0
1662620400000|2022-09-08 07:00:00|18908.9|18908.9|18880.01|18880.01|18913.64|18913.64|18851.22|18851.22|0
1662624000000|2022-09-08 08:00:00|18880.24|18880.24|18872.76|18872.76|18893.48|18893.48|18866.25|18866.25|0
1662627600000|2022-09-08 09:00:00|18872.7|18872.7|18848.7|18848.7|18875.43|18875.43|18845.85|18845.85|0
1662631200000|2022-09-08 10:00:00|18848.77|18848.77|18790.85|18790.85|18848.77|18848.77|18790.85|18790.85|0
1662634800000|2022-09-08 11:00:00|18787.6|18787.6|18821.91|18821.91|18821.97|18821.97|18781.29|18781.29|0
1662638400000|2022-09-08 12:00:00|18821.95|18821.95|18760.01|18760.01|18846.07|18846.07|18759.19|18759.19|0
1662642000000|2022-09-08 13:00:00|18760.13|18760.13|18773.24|18773.24|18784.09|18784.09|18675.59|18675.59|0
1662645600000|2022-09-08 14:00:00|18773.32|18773.32|18878.09|18878.09|18878.09|18878.09|18734.43|18734.43|0
1662649200000|2022-09-08 15:00:00|18877.61|18877.61|18887.39|18887.39|18911.42|18911.42|18877.61|18877.61|0
1662706800000|2022-09-09 07:00:00|19008.98|19008.98|19049.35|19049.35|19082.34|19082.34|19008.98|19008.98|0
1662710400000|2022-09-09 08:00:00|19049.57|19049.57|19129.6|19129.6|19129.6|19129.6|19048.12|19048.12|0
1662714000000|2022-09-09 09:00:00|19129.87|19129.87|19112.53|19112.53|19131.37|19131.37|19093.33|19093.33|0
1662717600000|2022-09-09 10:00:00|19112.68|19112.68|19123.89|19123.89|19134.23|19134.23|19105.8|19105.8|0
1662721200000|2022-09-09 11:00:00|19123.78|19123.78|19123.1|19123.1|19129|19129|19113.21|19113.21|0
1662724800000|2022-09-09 12:00:00|19123.24|19123.24|19134.51|19134.51|19134.7|19134.7|19116.09|19116.09|0
1662728400000|2022-09-09 13:00:00|19134.53|19134.53|19145.16|19145.16|19151.1|19151.1|19110.39|19110.39|0
1662732000000|2022-09-09 14:00:00|19145.12|19145.12|19212.93|19212.93|19213.02|19213.02|19144.21|19144.21|0
1662735600000|2022-09-09 15:00:00|19212.91|19212.91|19210.18|19210.18|19213.11|19213.11|19192.92|19192.92|0