1580803200000|2020-02-04 08:00:00|3291.32|3291.32|3292.13|3292.13|3295.29|3295.29|3284.01|3284.01|0
1580806800000|2020-02-04 09:00:00|3292.1|3292.1|3287.11|3287.11|3294.65|3294.65|3286.63|3286.63|0
1580810400000|2020-02-04 10:00:00|3287.2|3287.2|3282.25|3282.25|3287.35|3287.35|3275.2|3275.2|0
1580814000000|2020-02-04 11:00:00|3282.43|3282.43|3287.9|3287.9|3292.66|3292.66|3282.43|3282.43|0
1580817600000|2020-02-04 12:00:00|3288.1|3288.1|3289.74|3289.74|3294.48|3294.48|3286.76|3286.76|0
1580821200000|2020-02-04 13:00:00|3289.86|3289.86|3288.69|3288.69|3289.86|3289.86|3285.04|3285.04|0
1580824800000|2020-02-04 14:00:00|3288.87|3288.87|3286.89|3286.89|3289.74|3289.74|3283.04|3283.04|0
1580828400000|2020-02-04 15:00:00|3287.07|3287.07|3280.27|3280.27|3289.34|3289.34|3278.23|3278.23|0
1580832000000|2020-02-04 16:00:00|3280.15|3280.15|3281.07|3281.07|3282.35|3282.35|3279.78|3279.78|0
1580889600000|2020-02-05 08:00:00|3277.99|3277.99|3285.63|3285.63|3290.17|3290.17|3277.14|3277.14|0
1580893200000|2020-02-05 09:00:00|3285.28|3285.28|3283.01|3283.01|3290.2|3290.2|3281.46|3281.46|0
1580896800000|2020-02-05 10:00:00|3283.14|3283.14|3276.73|3276.73|3286.11|3286.11|3276.73|3276.73|0
1580900400000|2020-02-05 11:00:00|3276.64|3276.64|3272.48|3272.48|3277.59|3277.59|3266.99|3266.99|0
1580904000000|2020-02-05 12:00:00|3272.55|3272.55|3276.11|3276.11|3280.21|3280.21|3271.25|3271.25|0
1580907600000|2020-02-05 13:00:00|3276.25|3276.25|3279.85|3279.85|3285|3285|3276.25|3276.25|0
1580911200000|2020-02-05 14:00:00|3279.76|3279.76|3283.76|3283.76|3283.76|3283.76|3278.82|3278.82|0
1580914800000|2020-02-05 15:00:00|3284.21|3284.21|3278|3278|3285.31|3285.31|3277.03|3277.03|0
1580918400000|2020-02-05 16:00:00|3278.18|3278.18|3280.88|3280.88|3282.37|3282.37|3278.18|3278.18|0
1580976000000|2020-02-06 08:00:00|3292.87|3292.87|3280.65|3280.65|3294.45|3294.45|3276.39|3276.39|0
1580979600000|2020-02-06 09:00:00|3280.76|3280.76|3278.87|3278.87|3286.3|3286.3|3272.16|3272.16|0
1580983200000|2020-02-06 10:00:00|3278.75|3278.75|3281.73|3281.73|3287.2|3287.2|3278.19|3278.19|0
1580986800000|2020-02-06 11:00:00|3281.96|3281.96|3287.4|3287.4|3288.19|3288.19|3279.24|3279.24|0
1580990400000|2020-02-06 12:00:00|3287.59|3287.59|3284.06|3284.06|3287.89|3287.89|3283.86|3283.86|0
1580994000000|2020-02-06 13:00:00|3283.95|3283.95|3280.47|3280.47|3285.88|3285.88|3279.44|3279.44|0
1580997600000|2020-02-06 14:00:00|3280.34|3280.34|3281.95|3281.95|3282.05|3282.05|3275.73|3275.73|0
1581001200000|2020-02-06 15:00:00|3281.82|3281.82|3284.17|3284.17|3287.37|3287.37|3281.4|3281.4|0
1581004800000|2020-02-06 16:00:00|3284.31|3284.31|3280.65|3280.65|3285.95|3285.95|3279.73|3279.73|0
1581062400000|2020-02-07 08:00:00|3268.61|3268.61|3267.06|3267.06|3270.74|3270.74|3261.67|3261.67|0
1581066000000|2020-02-07 09:00:00|3267|3267|3270.32|3270.32|3271.87|3271.87|3266.76|3266.76|0
1581069600000|2020-02-07 10:00:00|3270.44|3270.44|3271.95|3271.95|3272.88|3272.88|3268.06|3268.06|0
1581073200000|2020-02-07 11:00:00|3271.83|3271.83|3281|3281|3282.8|3282.8|3271.21|3271.21|0
1581076800000|2020-02-07 12:00:00|3281.02|3281.02|3288.79|3288.79|3289.04|3289.04|3280.56|3280.56|0
1581080400000|2020-02-07 13:00:00|3288.88|3288.88|3282.75|3282.75|3289.49|3289.49|3281.48|3281.48|0
1581084000000|2020-02-07 14:00:00|3282.78|3282.78|3269.01|3269.01|3283.69|3283.69|3267.54|3267.54|0
1581087600000|2020-02-07 15:00:00|3268.89|3268.89|3273.24|3273.24|3273.24|3273.24|3268.11|3268.11|0
1581091200000|2020-02-07 16:00:00|3273.12|3273.12|3269.09|3269.09|3274.58|3274.58|3268.88|3268.88|0
1581321600000|2020-02-10 08:00:00|3263.09|3263.09|3269.91|3269.91|3273.95|3273.95|3260.6|3260.6|0
1581325200000|2020-02-10 09:00:00|3270.03|3270.03|3274.56|3274.56|3275.49|3275.49|3267.15|3267.15|0
1581328800000|2020-02-10 10:00:00|3274.47|3274.47|3284.93|3284.93|3284.93|3284.93|3273.72|3273.72|0
1581332400000|2020-02-10 11:00:00|3285.06|3285.06|3294.44|3294.44|3294.68|3294.68|3285.06|3285.06|0
1581336000000|2020-02-10 12:00:00|3294.34|3294.34|3296.93|3296.93|3299.73|3299.73|3294.04|3294.04|0
1581339600000|2020-02-10 13:00:00|3297.18|3297.18|3303.3|3303.3|3305.95|3305.95|3295.25|3295.25|0
1581343200000|2020-02-10 14:00:00|3303.21|3303.21|3303.84|3303.84|3304.07|3304.07|3297.36|3297.36|0
1581346800000|2020-02-10 15:00:00|3303.87|3303.87|3303.13|3303.13|3305.12|3305.12|3300.85|3300.85|0
1581350400000|2020-02-10 16:00:00|3303.18|3303.18|3308.81|3308.81|3308.81|3308.81|3302.11|3302.11|0
1581408000000|2020-02-11 08:00:00|3331.12|3331.12|3326.6|3326.6|3337.08|3337.08|3320.62|3320.62|0
1581411600000|2020-02-11 09:00:00|3326.28|3326.28|3316.67|3316.67|3328.39|3328.39|3314.48|3314.48|0
1581415200000|2020-02-11 10:00:00|3316.9|3316.9|3316.09|3316.09|3322.64|3322.64|3314.43|3314.43|0
1581418800000|2020-02-11 11:00:00|3315.95|3315.95|3317.62|3317.62|3317.82|3317.82|3309.99|3309.99|0
1581422400000|2020-02-11 12:00:00|3317.7|3317.7|3317.54|3317.54|3320.7|3320.7|3315.27|3315.27|0
1581426000000|2020-02-11 13:00:00|3317.59|3317.59|3323.74|3323.74|3323.95|3323.95|3317.38|3317.38|0
1581429600000|2020-02-11 14:00:00|3323.64|3323.64|3322.69|3322.69|3324.06|3324.06|3317.06|3317.06|0
1581433200000|2020-02-11 15:00:00|3322.87|3322.87|3327.53|3327.53|3329.78|3329.78|3322.87|3322.87|0
1581436800000|2020-02-11 16:00:00|3327.48|3327.48|3331.01|3331.01|3331.34|3331.34|3327.16|3327.16|0
1581494400000|2020-02-12 08:00:00|3323.96|3323.96|3344.92|3344.92|3347.74|3347.74|3323.96|3323.96|0
1581498000000|2020-02-12 09:00:00|3344.87|3344.87|3342.11|3342.11|3345.86|3345.86|3336.47|3336.47|0
1581501600000|2020-02-12 10:00:00|3342.16|3342.16|3349.71|3349.71|3349.91|3349.91|3338.66|3338.66|0
1581505200000|2020-02-12 11:00:00|3349.76|3349.76|3351.62|3351.62|3353.82|3353.82|3348.9|3348.9|0
1581508800000|2020-02-12 12:00:00|3351.57|3351.57|3360.03|3360.03|3362.4|3362.4|3351.12|3351.12|0
1581512400000|2020-02-12 13:00:00|3360.09|3360.09|3347.04|3347.04|3361.38|3361.38|3346.45|3346.45|0
1581516000000|2020-02-12 14:00:00|3347.22|3347.22|3335.15|3335.15|3353.15|3353.15|3334.04|3334.04|0
1581519600000|2020-02-12 15:00:00|3335.33|3335.33|3340.66|3340.66|3342.62|3342.62|3331.63|3331.63|0
1581523200000|2020-02-12 16:00:00|3340.78|3340.78|3343.74|3343.74|3344.04|3344.04|3338.48|3338.48|0
1581580800000|2020-02-13 08:00:00|3350.14|3350.14|3351.74|3351.74|3351.74|3351.74|3345.09|3345.09|0
1581584400000|2020-02-13 09:00:00|3351.36|3351.36|3336.41|3336.41|3355.65|3355.65|3335.82|3335.82|0
1581588000000|2020-02-13 10:00:00|3336.23|3336.23|3318.67|3318.67|3337.65|3337.65|3317.45|3317.45|0
1581591600000|2020-02-13 11:00:00|3318.85|3318.85|3323.65|3323.65|3325.13|3325.13|3318.55|3318.55|0
1581595200000|2020-02-13 12:00:00|3323.29|3323.29|3324.34|3324.34|3327.07|3327.07|3320.77|3320.77|0
1581598800000|2020-02-13 13:00:00|3324.4|3324.4|3313|3313|3325.68|3325.68|3313|3313|0
1581602400000|2020-02-13 14:00:00|3312.91|3312.91|3323.68|3323.68|3325.9|3325.9|3310.04|3310.04|0
1581606000000|2020-02-13 15:00:00|3323.59|3323.59|3332.39|3332.39|3333.8|3333.8|3320.87|3320.87|0
1581609600000|2020-02-13 16:00:00|3332.36|3332.36|3332.44|3332.44|3334.38|3334.38|3330.77|3330.77|0
1581667200000|2020-02-14 08:00:00|3367.55|3367.55|3362.92|3362.92|3369.65|3369.65|3362.5|3362.5|0
1581670800000|2020-02-14 09:00:00|3362.81|3362.81|3371.52|3371.52|3375.87|3375.87|3358.7|3358.7|0
1581674400000|2020-02-14 10:00:00|3371.38|3371.38|3366.42|3366.42|3374.03|3374.03|3362.7|3362.7|0
1581678000000|2020-02-14 11:00:00|3366.33|3366.33|3359.53|3359.53|3366.33|3366.33|3358.19|3358.19|0
1581681600000|2020-02-14 12:00:00|3359.6|3359.6|3357.5|3357.5|3361.8|3361.8|3352.72|3352.72|0
1581685200000|2020-02-14 13:00:00|3357.23|3357.23|3358.23|3358.23|3360.42|3360.42|3353.46|3353.46|0
1581688800000|2020-02-14 14:00:00|3358.43|3358.43|3364.29|3364.29|3367.4|3367.4|3358.43|3358.43|0
1581692400000|2020-02-14 15:00:00|3364.26|3364.26|3392.43|3392.43|3392.43|3392.43|3363.68|3363.68|0
1581696000000|2020-02-14 16:00:00|3392.34|3392.34|3396.81|3396.81|3398.7|3398.7|3391.17|3391.17|0
1581926400000|2020-02-17 08:00:00|3389.46|3389.46|3375.29|3375.29|3390.6|3390.6|3374.81|3374.81|0
1581930000000|2020-02-17 09:00:00|3375.56|3375.56|3374.63|3374.63|3377.12|3377.12|3363.63|3363.63|0
1581933600000|2020-02-17 10:00:00|3374.49|3374.49|3375.07|3375.07|3379.4|3379.4|3374.29|3374.29|0
1581937200000|2020-02-17 11:00:00|3375.15|3375.15|3374.11|3374.11|3378.95|3378.95|3372.71|3372.71|0
1581940800000|2020-02-17 12:00:00|3373.76|3373.76|3369.64|3369.64|3375.03|3375.03|3368.01|3368.01|0
1581944400000|2020-02-17 13:00:00|3369.77|3369.77|3365.49|3365.49|3369.96|3369.96|3364.82|3364.82|0
1581948000000|2020-02-17 14:00:00|3365.55|3365.55|3360.02|3360.02|3368.13|3368.13|3359.49|3359.49|0
1581951600000|2020-02-17 15:00:00|3359.93|3359.93|3360.54|3360.54|3365.92|3365.92|3359.93|3359.93|0
1581955200000|2020-02-17 16:00:00|3360.4|3360.4|3359.35|3359.35|3362.63|3362.63|3358.49|3358.49|0
1582012800000|2020-02-18 08:00:00|3355.73|3355.73|3379.63|3379.63|3380.96|3380.96|3355.31|3355.31|0
1582016400000|2020-02-18 09:00:00|3379.9|3379.9|3373.14|3373.14|3380.37|3380.37|3369.99|3369.99|0
1582020000000|2020-02-18 10:00:00|3373.05|3373.05|3375.12|3375.12|3379.35|3379.35|3371.55|3371.55|0
1582023600000|2020-02-18 11:00:00|3375.26|3375.26|3370.02|3370.02|3382.14|3382.14|3369.41|3369.41|0
1582027200000|2020-02-18 12:00:00|3370.2|3370.2|3371.58|3371.58|3375.97|3375.97|3370.15|3370.15|0
1582030800000|2020-02-18 13:00:00|3371.94|3371.94|3371.82|3371.82|3374.48|3374.48|3368.34|3368.34|0
1582034400000|2020-02-18 14:00:00|3371.94|3371.94|3365.05|3365.05|3371.94|3371.94|3360.66|3360.66|0
1582038000000|2020-02-18 15:00:00|3364.85|3364.85|3358.3|3358.3|3365.04|3365.04|3357.05|3357.05|0
1582041600000|2020-02-18 16:00:00|3358.25|3358.25|3350.34|3350.34|3358.25|3358.25|3350.25|3350.25|0
1582099200000|2020-02-19 08:00:00|3365.44|3365.44|3369.57|3369.57|3369.57|3369.57|3363.07|3363.07|0
1582102800000|2020-02-19 09:00:00|3369.93|3369.93|3369.25|3369.25|3373.41|3373.41|3365.44|3365.44|0
1582106400000|2020-02-19 10:00:00|3369.29|3369.29|3373.59|3373.59|3374.13|3374.13|3364.84|3364.84|0
1582110000000|2020-02-19 11:00:00|3373.46|3373.46|3373.06|3373.06|3375.03|3375.03|3369.76|3369.76|0
1582113600000|2020-02-19 12:00:00|3372.8|3372.8|3368.69|3368.69|3374.1|3374.1|3368.43|3368.43|0
1582117200000|2020-02-19 13:00:00|3368.61|3368.61|3366.47|3366.47|3371.2|3371.2|3366.38|3366.38|0
1582120800000|2020-02-19 14:00:00|3366.34|3366.34|3361.4|3361.4|3366.34|3366.34|3359.64|3359.64|0
1582124400000|2020-02-19 15:00:00|3361.49|3361.49|3359.69|3359.69|3363.24|3363.24|3356.11|3356.11|0
1582128000000|2020-02-19 16:00:00|3359.64|3359.64|3357.43|3357.43|3359.64|3359.64|3356.95|3356.95|0
1582185600000|2020-02-20 08:00:00|3363.64|3363.64|3358.24|3358.24|3364.52|3364.52|3357.53|3357.53|0
1582189200000|2020-02-20 09:00:00|3358.15|3358.15|3356.52|3356.52|3358.42|3358.42|3346.52|3346.52|0
1582192800000|2020-02-20 10:00:00|3356.7|3356.7|3345.08|3345.08|3356.75|3356.75|3341.76|3341.76|0
1582196400000|2020-02-20 11:00:00|3344.95|3344.95|3348.28|3348.28|3352.19|3352.19|3344.11|3344.11|0
1582200000000|2020-02-20 12:00:00|3349.51|3349.51|3349.73|3349.73|3352.32|3352.32|3348|3348|0
1582203600000|2020-02-20 13:00:00|3349.55|3349.55|3345.82|3345.82|3349.55|3349.55|3343.79|3343.79|0
1582207200000|2020-02-20 14:00:00|3345.68|3345.68|3349.87|3349.87|3349.91|3349.91|3343.88|3343.88|0
1582210800000|2020-02-20 15:00:00|3349.96|3349.96|3349.95|3349.95|3353.9|3353.9|3349.87|3349.87|0
1582214400000|2020-02-20 16:00:00|3350.04|3350.04|3340.94|3340.94|3350.18|3350.18|3340.78|3340.78|0
1582272000000|2020-02-21 08:00:00|3342.49|3342.49|3357.28|3357.28|3359.71|3359.71|3342.19|3342.19|0
1582275600000|2020-02-21 09:00:00|3357.14|3357.14|3353.67|3353.67|3357.5|3357.5|3344.62|3344.62|0
1582279200000|2020-02-21 10:00:00|3353.57|3353.57|3355.82|3355.82|3358.36|3358.36|3352.17|3352.17|0
1582282800000|2020-02-21 11:00:00|3355.85|3355.85|3346.64|3346.64|3358.83|3358.83|3346.57|3346.57|0
1582286400000|2020-02-21 12:00:00|3346.38|3346.38|3337.84|3337.84|3347.02|3347.02|3337.41|3337.41|0
1582290000000|2020-02-21 13:00:00|3337.73|3337.73|3337.65|3337.65|3338.8|3338.8|3334.31|3334.31|0
1582293600000|2020-02-21 14:00:00|3337.88|3337.88|3340.74|3340.74|3342.65|3342.65|3336.65|3336.65|0
1582297200000|2020-02-21 15:00:00|3341.1|3341.1|3331.11|3331.11|3341.1|3341.1|3327.33|3327.33|0
1582300800000|2020-02-21 16:00:00|3330.99|3330.99|3340.16|3340.16|3341.01|3341.01|3330.78|3330.78|0
1582531200000|2020-02-24 08:00:00|3300.09|3300.09|3298.89|3298.89|3307.78|3307.78|3290.2|3290.2|0
1582534800000|2020-02-24 09:00:00|3298.94|3298.94|3274.21|3274.21|3298.95|3298.95|3267.87|3267.87|0
1582538400000|2020-02-24 10:00:00|3274.16|3274.16|3268.16|3268.16|3274.16|3274.16|3266.71|3266.71|0
1582542000000|2020-02-24 11:00:00|3268.07|3268.07|3281.54|3281.54|3281.54|3281.54|3263.19|3263.19|0
1582545600000|2020-02-24 12:00:00|3281.84|3281.84|3278|3278|3289.83|3289.83|3277.7|3277.7|0
1582549200000|2020-02-24 13:00:00|3277.72|3277.72|3269.61|3269.61|3282.65|3282.65|3269.32|3269.32|0
1582552800000|2020-02-24 14:00:00|3269.58|3269.58|3281.01|3281.01|3281.09|3281.09|3265.4|3265.4|0
1582556400000|2020-02-24 15:00:00|3280.6|3280.6|3277.47|3277.47|3283.38|3283.38|3275.38|3275.38|0
1582560000000|2020-02-24 16:00:00|3277.74|3277.74|3277.42|3277.42|3280.59|3280.59|3276.5|3276.5|0
1582617600000|2020-02-25 08:00:00|3329.47|3329.47|3297.73|3297.73|3333.95|3333.95|3297.41|3297.41|0
1582621200000|2020-02-25 09:00:00|3297.77|3297.77|3271.79|3271.79|3298.08|3298.08|3270.14|3270.14|0
1582624800000|2020-02-25 10:00:00|3271.52|3271.52|3266.3|3266.3|3274.86|3274.86|3261.93|3261.93|0
1582628400000|2020-02-25 11:00:00|3266.33|3266.33|3267.44|3267.44|3269.45|3269.45|3261.31|3261.31|0
1582632000000|2020-02-25 12:00:00|3267.38|3267.38|3268.49|3268.49|3270|3270|3260.87|3260.87|0
1582635600000|2020-02-25 13:00:00|3268.31|3268.31|3260.28|3260.28|3269.57|3269.57|3260.04|3260.04|0
1582639200000|2020-02-25 14:00:00|3260.21|3260.21|3257.56|3257.56|3260.98|3260.98|3250.46|3250.46|0
1582642800000|2020-02-25 15:00:00|3257.2|3257.2|3238.68|3238.68|3258.24|3258.24|3237.21|3237.21|0
1582646400000|2020-02-25 16:00:00|3238.77|3238.77|3236.72|3236.72|3241.05|3241.05|3228.02|3228.02|0
1582704000000|2020-02-26 08:00:00|3205.29|3205.29|3187.39|3187.39|3207.38|3207.38|3183.53|3183.53|0
1582707600000|2020-02-26 09:00:00|3187.25|3187.25|3186.91|3186.91|3189.13|3189.13|3159.69|3159.69|0
1582711200000|2020-02-26 10:00:00|3187.74|3187.74|3187.15|3187.15|3203.11|3203.11|3187.13|3187.13|0
1582714800000|2020-02-26 11:00:00|3187.2|3187.2|3191.9|3191.9|3195.57|3195.57|3186.74|3186.74|0
1582718400000|2020-02-26 12:00:00|3191.95|3191.95|3182.82|3182.82|3193.37|3193.37|3180.24|3180.24|0
1582722000000|2020-02-26 13:00:00|3182.7|3182.7|3191.76|3191.76|3194.82|3194.82|3182.57|3182.57|0
1582725600000|2020-02-26 14:00:00|3191.62|3191.62|3199.03|3199.03|3210.38|3210.38|3189.14|3189.14|0
1582729200000|2020-02-26 15:00:00|3198.79|3198.79|3201.2|3201.2|3204.81|3204.81|3189.27|3189.27|0
1582732800000|2020-02-26 16:00:00|3201.31|3201.31|3204.62|3204.62|3204.92|3204.92|3193.65|3193.65|0
1582790400000|2020-02-27 08:00:00|3145.22|3145.22|3151.55|3151.55|3158.15|3158.15|3132.45|3132.45|0
1582794000000|2020-02-27 09:00:00|3151.37|3151.37|3155.2|3155.2|3162.17|3162.17|3149.08|3149.08|0
1582797600000|2020-02-27 10:00:00|3155.02|3155.02|3136.31|3136.31|3157.2|3157.2|3136.31|3136.31|0
1582801200000|2020-02-27 11:00:00|3136.22|3136.22|3136.54|3136.54|3140.19|3140.19|3131.83|3131.83|0
1582804800000|2020-02-27 12:00:00|3136.82|3136.82|3112.9|3112.9|3139.26|3139.26|3109.37|3109.37|0
1582808400000|2020-02-27 13:00:00|3112.76|3112.76|3102.11|3102.11|3114.79|3114.79|3098.85|3098.85|0
1582812000000|2020-02-27 14:00:00|3102.08|3102.08|3087.75|3087.75|3102.08|3102.08|3082.9|3082.9|0
1582815600000|2020-02-27 15:00:00|3087.66|3087.66|3063.22|3063.22|3089.85|3089.85|3042.97|3042.97|0
1582819200000|2020-02-27 16:00:00|3063.39|3063.39|3068.05|3068.05|3076.95|3076.95|3063.39|3063.39|0
1582876800000|2020-02-28 08:00:00|2968.7|2968.7|2948.87|2948.87|2989.35|2989.35|2945.32|2945.32|0
1582880400000|2020-02-28 09:00:00|2948.75|2948.75|2953.18|2953.18|2954.31|2954.31|2920.3|2920.3|0
1582884000000|2020-02-28 10:00:00|2953.07|2953.07|2986.43|2986.43|2988.03|2988.03|2944.36|2944.36|0
1582887600000|2020-02-28 11:00:00|2986.28|2986.28|2994.81|2994.81|2998.79|2998.79|2982.26|2982.26|0
1582891200000|2020-02-28 12:00:00|2994.47|2994.47|2983.87|2983.87|2995.18|2995.18|2979|2979|0
1582894800000|2020-02-28 13:00:00|2984.05|2984.05|2982.45|2982.45|2999.73|2999.73|2980.79|2980.79|0
1582898400000|2020-02-28 14:00:00|2982.73|2982.73|2945.48|2945.48|2986.5|2986.5|2944.14|2944.14|0
1582902000000|2020-02-28 15:00:00|2945.39|2945.39|2960.27|2960.27|2964.58|2964.58|2931.16|2931.16|0
1582905600000|2020-02-28 16:00:00|2959.86|2959.86|2976.24|2976.24|2979.03|2979.03|2957.07|2957.07|0
1583136000000|2020-03-02 08:00:00|3033.99|3033.99|3006.83|3006.83|3040.96|3040.96|3006.83|3006.83|0
1583139600000|2020-03-02 09:00:00|3006.73|3006.73|2980.57|2980.57|3012.37|3012.37|2971.89|2971.89|0
1583143200000|2020-03-02 10:00:00|2980.48|2980.48|2959.95|2959.95|2981.79|2981.79|2959.95|2959.95|0
1583146800000|2020-03-02 11:00:00|2959.83|2959.83|2924.65|2924.65|2962.16|2962.16|2921.98|2921.98|0
1583150400000|2020-03-02 12:00:00|2924.29|2924.29|2947.95|2947.95|2948.81|2948.81|2924.29|2924.29|0
1583154000000|2020-03-02 13:00:00|2948.77|2948.77|2968.71|2968.71|2969.07|2969.07|2942.12|2942.12|0
1583157600000|2020-03-02 14:00:00|2968.65|2968.65|2956.14|2956.14|2972.47|2972.47|2956.14|2956.14|0
1583161200000|2020-03-02 15:00:00|2955.76|2955.76|2967.05|2967.05|2977.24|2977.24|2943.55|2943.55|0
1583164800000|2020-03-02 16:00:00|2967.27|2967.27|2970.63|2970.63|2978.43|2978.43|2963.55|2963.55|0
1583222400000|2020-03-03 08:00:00|3031.91|3031.91|3058.71|3058.71|3065.8|3065.8|3031.46|3031.46|0
1583226000000|2020-03-03 09:00:00|3058.77|3058.77|3073.37|3073.37|3078.52|3078.52|3056.42|3056.42|0
1583229600000|2020-03-03 10:00:00|3073.4|3073.4|3069.23|3069.23|3075.65|3075.65|3058.01|3058.01|0
1583233200000|2020-03-03 11:00:00|3069.29|3069.29|3060.03|3060.03|3069.38|3069.38|3052.78|3052.78|0
1583236800000|2020-03-03 12:00:00|3059.78|3059.78|3054.55|3054.55|3069.9|3069.9|3043.46|3043.46|0
1583240400000|2020-03-03 13:00:00|3054.52|3054.52|3064.32|3064.32|3064.45|3064.45|3048.32|3048.32|0
1583244000000|2020-03-03 14:00:00|3064.15|3064.15|3061.54|3061.54|3083.21|3083.21|3058.94|3058.94|0
1583247600000|2020-03-03 15:00:00|3061.81|3061.81|3088.31|3088.31|3089.45|3089.45|3061.81|3061.81|0
1583251200000|2020-03-03 16:00:00|3088.02|3088.02|3064.24|3064.24|3089.66|3089.66|3063.85|3063.85|0
1583308800000|2020-03-04 08:00:00|3034.71|3034.71|3062.05|3062.05|3064.61|3064.61|3033.48|3033.48|0
1583312400000|2020-03-04 09:00:00|3062.18|3062.18|3075.5|3075.5|3078.13|3078.13|3055.88|3055.88|0
1583316000000|2020-03-04 10:00:00|3075.42|3075.42|3064.75|3064.75|3075.42|3075.42|3062.28|3062.28|0
1583319600000|2020-03-04 11:00:00|3064.63|3064.63|3087.95|3087.95|3087.95|3087.95|3063.09|3063.09|0
1583323200000|2020-03-04 12:00:00|3088.63|3088.63|3101.72|3101.72|3109.52|3109.52|3083.71|3083.71|0
1583326800000|2020-03-04 13:00:00|3101.61|3101.61|3081.27|3081.27|3103.58|3103.58|3081.27|3081.27|0
1583330400000|2020-03-04 14:00:00|3081.2|3081.2|3067.47|3067.47|3086.26|3086.26|3063.14|3063.14|0
1583334000000|2020-03-04 15:00:00|3067.82|3067.82|3074.77|3074.77|3078.51|3078.51|3059.55|3059.55|0
1583337600000|2020-03-04 16:00:00|3074.83|3074.83|3076.76|3076.76|3078.59|3078.59|3069.86|3069.86|0
1583395200000|2020-03-05 08:00:00|3092.13|3092.13|3070.95|3070.95|3093.42|3093.42|3067.89|3067.89|0
1583398800000|2020-03-05 09:00:00|3070.68|3070.68|3063.53|3063.53|3071.31|3071.31|3057.24|3057.24|0
1583402400000|2020-03-05 10:00:00|3063.47|3063.47|3048.44|3048.44|3063.59|3063.59|3041.58|3041.58|0
1583406000000|2020-03-05 11:00:00|3048.5|3048.5|3057.02|3057.02|3057.78|3057.78|3046.58|3046.58|0
1583409600000|2020-03-05 12:00:00|3057.19|3057.19|3054.4|3054.4|3060.67|3060.67|3048.96|3048.96|0
1583413200000|2020-03-05 13:00:00|3054.33|3054.33|3052.81|3052.81|3055|3055|3046.55|3046.55|0
1583416800000|2020-03-05 14:00:00|3052.87|3052.87|3021.44|3021.44|3055.57|3055.57|3019.83|3019.83|0
1583420400000|2020-03-05 15:00:00|3021.35|3021.35|3042.81|3042.81|3044.86|3044.86|3021.35|3021.35|0
1583424000000|2020-03-05 16:00:00|3042.94|3042.94|3044.38|3044.38|3050.52|3050.52|3041.33|3041.33|0
1583481600000|2020-03-06 08:00:00|2978.36|2978.36|2954.66|2954.66|2988.82|2988.82|2942.15|2942.15|0
1583485200000|2020-03-06 09:00:00|2954.58|2954.58|2942.39|2942.39|2971.97|2971.97|2942.27|2942.27|0
1583488800000|2020-03-06 10:00:00|2942.83|2942.83|2931.85|2931.85|2944.93|2944.93|2926.18|2926.18|0
1583492400000|2020-03-06 11:00:00|2931.49|2931.49|2946.26|2946.26|2948.65|2948.65|2931.1|2931.1|0
1583496000000|2020-03-06 12:00:00|2946.17|2946.17|2926.86|2926.86|2949.6|2949.6|2926.14|2926.14|0
1583499600000|2020-03-06 13:00:00|2926.99|2926.99|2940.24|2940.24|2943.8|2943.8|2919.61|2919.61|0
1583503200000|2020-03-06 14:00:00|2940.16|2940.16|2932.95|2932.95|2940.16|2940.16|2922.72|2922.72|0
1583506800000|2020-03-06 15:00:00|2933.09|2933.09|2963.18|2963.18|2963.41|2963.41|2926.42|2926.42|0
1583510400000|2020-03-06 16:00:00|2963.04|2963.04|2967.39|2967.39|2967.39|2967.39|2961.98|2961.98|0
1583740800000|2020-03-09 08:00:00|2852.81|2852.81|2862.77|2862.77|2872.2|2872.2|2823.78|2823.78|0
1583744400000|2020-03-09 09:00:00|2862.86|2862.86|2881.67|2881.67|2913.69|2913.69|2861.35|2861.35|0
1583748000000|2020-03-09 10:00:00|2881.77|2881.77|2877.84|2877.84|2887.62|2887.62|2863.35|2863.35|0
1583751600000|2020-03-09 11:00:00|2877.75|2877.75|2864.45|2864.45|2877.75|2877.75|2858.42|2858.42|0
1583755200000|2020-03-09 12:00:00|2863.91|2863.91|2848.7|2848.7|2869.12|2869.12|2846.94|2846.94|0
1583758800000|2020-03-09 13:00:00|2848.68|2848.68|2826.82|2826.82|2848.91|2848.91|2802.93|2802.93|0
1583762400000|2020-03-09 14:00:00|2826.67|2826.67|2831.88|2831.88|2855.18|2855.18|2825.52|2825.52|0
1583766000000|2020-03-09 15:00:00|2831.94|2831.94|2848.81|2848.81|2853.24|2853.24|2826.4|2826.4|0
1583769600000|2020-03-09 16:00:00|2848.09|2848.09|2833.49|2833.49|2854.19|2854.19|2833.45|2833.45|0
1583827200000|2020-03-10 08:00:00|2861.57|2861.57|2915.53|2915.53|2915.74|2915.74|2855.57|2855.57|0
1583830800000|2020-03-10 09:00:00|2914.84|2914.84|2924.59|2924.59|2932.71|2932.71|2901.54|2901.54|0
1583834400000|2020-03-10 10:00:00|2924.65|2924.65|2914.09|2914.09|2927.22|2927.22|2912.38|2912.38|0
1583838000000|2020-03-10 11:00:00|2914.18|2914.18|2904.11|2904.11|2916.66|2916.66|2903.16|2903.16|0
1583841600000|2020-03-10 12:00:00|2903.8|2903.8|2900.89|2900.89|2910|2910|2890.96|2890.96|0
1583845200000|2020-03-10 13:00:00|2900.7|2900.7|2882.82|2882.82|2903.29|2903.29|2882.6|2882.6|0
1583848800000|2020-03-10 14:00:00|2882.78|2882.78|2850.47|2850.47|2900.99|2900.99|2847.77|2847.77|0
1583852400000|2020-03-10 15:00:00|2850.34|2850.34|2821.57|2821.57|2852.44|2852.44|2809.05|2809.05|0
1583856000000|2020-03-10 16:00:00|2821.7|2821.7|2818.71|2818.71|2841.27|2841.27|2818.71|2818.71|0
1583913600000|2020-03-11 08:00:00|2884.51|2884.51|2889.09|2889.09|2896.27|2896.27|2862.63|2862.63|0
1583917200000|2020-03-11 09:00:00|2888.92|2888.92|2884.93|2884.93|2890.46|2890.46|2863.46|2863.46|0
1583920800000|2020-03-11 10:00:00|2884.84|2884.84|2891.43|2891.43|2895.63|2895.63|2876.32|2876.32|0
1583924400000|2020-03-11 11:00:00|2891.06|2891.06|2895.43|2895.43|2896.47|2896.47|2880.77|2880.77|0
1583928000000|2020-03-11 12:00:00|2895.35|2895.35|2860.27|2860.27|2900.61|2900.61|2858.06|2858.06|0
1583931600000|2020-03-11 13:00:00|2860.18|2860.18|2850.99|2850.99|2880.12|2880.12|2844.1|2844.1|0
1583935200000|2020-03-11 14:00:00|2851.1|2851.1|2829.45|2829.45|2854.35|2854.35|2820|2820|0
1583938800000|2020-03-11 15:00:00|2829.48|2829.48|2829.53|2829.53|2833.71|2833.71|2814.73|2814.73|0
1583942400000|2020-03-11 16:00:00|2829.62|2829.62|2821.69|2821.69|2835.34|2835.34|2821.16|2821.16|0
1584000000000|2020-03-12 08:00:00|2683.41|2683.41|2647.86|2647.86|2684.07|2684.07|2621.89|2621.89|0
1584003600000|2020-03-12 09:00:00|2647.71|2647.71|2677.45|2677.45|2681.35|2681.35|2639.62|2639.62|0
1584007200000|2020-03-12 10:00:00|2676.92|2676.92|2685.19|2685.19|2685.48|2685.48|2668.34|2668.34|0
1584010800000|2020-03-12 11:00:00|2684.83|2684.83|2664.07|2664.07|2685.5|2685.5|2659.71|2659.71|0
1584014400000|2020-03-12 12:00:00|2663.66|2663.66|2623.09|2623.09|2664.9|2664.9|2616.29|2616.29|0
1584018000000|2020-03-12 13:00:00|2623.5|2623.5|2577.44|2577.44|2623.5|2623.5|2547.69|2547.69|0
1584021600000|2020-03-12 14:00:00|2577.69|2577.69|2541.18|2541.18|2577.78|2577.78|2536.29|2536.29|0
1584025200000|2020-03-12 15:00:00|2540.91|2540.91|2513.46|2513.46|2540.91|2540.91|2496.66|2496.66|0
1584028800000|2020-03-12 16:00:00|2513.52|2513.52|2544.7|2544.7|2549.96|2549.96|2509.81|2509.81|0
1584086400000|2020-03-13 08:00:00|2605.64|2605.64|2546.39|2546.39|2605.64|2605.64|2543.32|2543.32|0
1584090000000|2020-03-13 09:00:00|2546.51|2546.51|2558.59|2558.59|2568.69|2568.69|2537.66|2537.66|0
1584093600000|2020-03-13 10:00:00|2558.53|2558.53|2594.55|2594.55|2599.92|2599.92|2556.29|2556.29|0
1584097200000|2020-03-13 11:00:00|2594.22|2594.22|2634.5|2634.5|2635.13|2635.13|2592.13|2592.13|0
1584100800000|2020-03-13 12:00:00|2635.02|2635.02|2649.1|2649.1|2671.67|2671.67|2631.59|2631.59|0
1584104400000|2020-03-13 13:00:00|2649.23|2649.23|2582.5|2582.5|2651.27|2651.27|2582.26|2582.26|0
1584108000000|2020-03-13 14:00:00|2582.62|2582.62|2549.48|2549.48|2605.95|2605.95|2541.89|2541.89|0
1584111600000|2020-03-13 15:00:00|2549.33|2549.33|2540.85|2540.85|2560.69|2560.69|2521.91|2521.91|0
1584115200000|2020-03-13 16:00:00|2540.75|2540.75|2537.35|2537.35|2550.06|2550.06|2526.58|2526.58|0
1584345600000|2020-03-16 08:00:00|2405.2|2405.2|2308.37|2308.37|2405.31|2405.31|2292.64|2292.64|0
1584349200000|2020-03-16 09:00:00|2308.43|2308.43|2305.52|2305.52|2346.26|2346.26|2290.27|2290.27|0
1584352800000|2020-03-16 10:00:00|2305.43|2305.43|2268.64|2268.64|2310.38|2310.38|2266.73|2266.73|0
1584356400000|2020-03-16 11:00:00|2269.11|2269.11|2250.21|2250.21|2287.42|2287.42|2247.02|2247.02|0
1584360000000|2020-03-16 12:00:00|2251.37|2251.37|2276.21|2276.21|2281.59|2281.59|2251.04|2251.04|0
1584363600000|2020-03-16 13:00:00|2276.16|2276.16|2294.89|2294.89|2297.05|2297.05|2260.82|2260.82|0
1584367200000|2020-03-16 14:00:00|2294.94|2294.94|2297.03|2297.03|2303.31|2303.31|2265.63|2265.63|0
1584370800000|2020-03-16 15:00:00|2297.29|2297.29|2362.62|2362.62|2362.62|2362.62|2282.07|2282.07|0
1584374400000|2020-03-16 16:00:00|2362.71|2362.71|2348.5|2348.5|2372.6|2372.6|2344.94|2344.94|0
1584432000000|2020-03-17 08:00:00|2327.36|2327.36|2230.29|2230.29|2328.54|2328.54|2227.61|2227.61|0
1584435600000|2020-03-17 09:00:00|2230.25|2230.25|2231.79|2231.79|2248.24|2248.24|2205.89|2205.89|0
1584439200000|2020-03-17 10:00:00|2232.48|2232.48|2263.98|2263.98|2279.18|2279.18|2228.95|2228.95|0
1584442800000|2020-03-17 11:00:00|2263.83|2263.83|2223.15|2223.15|2263.83|2263.83|2222.24|2222.24|0
1584446400000|2020-03-17 12:00:00|2223.43|2223.43|2257.9|2257.9|2259.36|2259.36|2221.13|2221.13|0
1584450000000|2020-03-17 13:00:00|2257.97|2257.97|2236.66|2236.66|2272.03|2272.03|2235.92|2235.92|0
1584453600000|2020-03-17 14:00:00|2236.39|2236.39|2231.93|2231.93|2251.48|2251.48|2223.13|2223.13|0
1584457200000|2020-03-17 15:00:00|2231.89|2231.89|2248.83|2248.83|2249.08|2249.08|2212.51|2212.51|0
1584460800000|2020-03-17 16:00:00|2248.97|2248.97|2262.78|2262.78|2265.35|2265.35|2246.5|2246.5|0
1584518400000|2020-03-18 08:00:00|2179.77|2179.77|2184.47|2184.47|2205.98|2205.98|2170.75|2170.75|0
1584522000000|2020-03-18 09:00:00|2184.88|2184.88|2200.22|2200.22|2214.29|2214.29|2169.92|2169.92|0
1584525600000|2020-03-18 10:00:00|2199.54|2199.54|2170.09|2170.09|2203.99|2203.99|2169.74|2169.74|0
1584529200000|2020-03-18 11:00:00|2170.2|2170.2|2154.43|2154.43|2179.05|2179.05|2151|2151|0
1584532800000|2020-03-18 12:00:00|2154.16|2154.16|2152.75|2152.75|2160.21|2160.21|2135.63|2135.63|0
1584536400000|2020-03-18 13:00:00|2152.7|2152.7|2154.4|2154.4|2167.53|2167.53|2140.31|2140.31|0
1584540000000|2020-03-18 14:00:00|2155.63|2155.63|2165.44|2165.44|2197.02|2197.02|2154.58|2154.58|0
1584543600000|2020-03-18 15:00:00|2164.61|2164.61|2150.32|2150.32|2174.79|2174.79|2150.16|2150.16|0
1584547200000|2020-03-18 16:00:00|2150.45|2150.45|2171.18|2171.18|2172.05|2172.05|2146.43|2146.43|0
1584604800000|2020-03-19 08:00:00|2078.23|2078.23|2092.79|2092.79|2135.18|2135.18|2068.85|2068.85|0
1584608400000|2020-03-19 09:00:00|2092.41|2092.41|2080.61|2080.61|2106.31|2106.31|2076.63|2076.63|0
1584612000000|2020-03-19 10:00:00|2080.65|2080.65|2044.71|2044.71|2085.31|2085.31|2041.84|2041.84|0
1584615600000|2020-03-19 11:00:00|2044.84|2044.84|2032.22|2032.22|2056.92|2056.92|2020.3|2020.3|0
1584619200000|2020-03-19 12:00:00|2032|2032|2053.77|2053.77|2067.05|2067.05|2028.67|2028.67|0
1584622800000|2020-03-19 13:00:00|2054.18|2054.18|2050.3|2050.3|2054.18|2054.18|2023.73|2023.73|0
1584626400000|2020-03-19 14:00:00|2051.46|2051.46|2079.7|2079.7|2083.08|2083.08|2036.38|2036.38|0
1584630000000|2020-03-19 15:00:00|2080.33|2080.33|2108.89|2108.89|2114.26|2114.26|2077.12|2077.12|0
1584633600000|2020-03-19 16:00:00|2108.75|2108.75|2091.77|2091.77|2113.03|2113.03|2088.54|2088.54|0
1584691200000|2020-03-20 08:00:00|2184.85|2184.85|2151.6|2151.6|2192.74|2192.74|2129.77|2129.77|0
1584694800000|2020-03-20 09:00:00|2151.89|2151.89|2197.3|2197.3|2212.61|2212.61|2151.16|2151.16|0
1584698400000|2020-03-20 10:00:00|2196.68|2196.68|2193.72|2193.72|2208.29|2208.29|2170.63|2170.63|0
1584702000000|2020-03-20 11:00:00|2192.65|2192.65|2209.56|2209.56|2209.83|2209.83|2188.94|2188.94|0
1584705600000|2020-03-20 12:00:00|2209.78|2209.78|2206.52|2206.52|2216.92|2216.92|2190.15|2190.15|0
1584709200000|2020-03-20 13:00:00|2206.25|2206.25|2207.98|2207.98|2227.95|2227.95|2202.82|2202.82|0
1584712800000|2020-03-20 14:00:00|2207.63|2207.63|2220.47|2220.47|2224.02|2224.02|2195.54|2195.54|0
1584716400000|2020-03-20 15:00:00|2220.39|2220.39|2216.45|2216.45|2232.27|2232.27|2196.8|2196.8|0
1584720000000|2020-03-20 16:00:00|2216.59|2216.59|2202.71|2202.71|2217.97|2217.97|2196.71|2196.71|0
1584950400000|2020-03-23 08:00:00|2143.36|2143.36|2154.83|2154.83|2157.11|2157.11|2121.9|2121.9|0
1584954000000|2020-03-23 09:00:00|2155.01|2155.01|2145.13|2145.13|2173.8|2173.8|2145.13|2145.13|0
1584957600000|2020-03-23 10:00:00|2145.36|2145.36|2168.04|2168.04|2169.54|2169.54|2142.17|2142.17|0
1584961200000|2020-03-23 11:00:00|2168.22|2168.22|2168.43|2168.43|2176.54|2176.54|2161.82|2161.82|0
1584964800000|2020-03-23 12:00:00|2169.34|2169.34|2183.54|2183.54|2217.03|2217.03|2168.04|2168.04|0
1584968400000|2020-03-23 13:00:00|2183.14|2183.14|2173.46|2173.46|2186.04|2186.04|2152.17|2152.17|0
1584972000000|2020-03-23 14:00:00|2173.38|2173.38|2159.53|2159.53|2174.66|2174.66|2154.84|2154.84|0
1584975600000|2020-03-23 15:00:00|2159.6|2159.6|2153.55|2153.55|2170.76|2170.76|2150.98|2150.98|0
1584979200000|2020-03-23 16:00:00|2153.3|2153.3|2154.7|2154.7|2162.69|2162.69|2150.14|2150.14|0
1585036800000|2020-03-24 08:00:00|2202.22|2202.22|2213.03|2213.03|2220.69|2220.69|2182.98|2182.98|0
1585040400000|2020-03-24 09:00:00|2213.67|2213.67|2247.35|2247.35|2247.44|2247.44|2195.04|2195.04|0
1585044000000|2020-03-24 10:00:00|2247.96|2247.96|2252.08|2252.08|2264.71|2264.71|2245.73|2245.73|0
1585047600000|2020-03-24 11:00:00|2251.82|2251.82|2287.97|2287.97|2290.37|2290.37|2250.24|2250.24|0
1585051200000|2020-03-24 12:00:00|2287.86|2287.86|2280.05|2280.05|2300.25|2300.25|2275.18|2275.18|0
1585054800000|2020-03-24 13:00:00|2280.24|2280.24|2304.18|2304.18|2310.16|2310.16|2277.4|2277.4|0
1585058400000|2020-03-24 14:00:00|2303.91|2303.91|2315.15|2315.15|2315.15|2315.15|2282.64|2282.64|0
1585062000000|2020-03-24 15:00:00|2315.24|2315.24|2320.61|2320.61|2344.07|2344.07|2310.25|2310.25|0
1585065600000|2020-03-24 16:00:00|2320.64|2320.64|2318.37|2318.37|2322.47|2322.47|2305.34|2305.34|0
1585123200000|2020-03-25 08:00:00|2411.49|2411.49|2450.59|2450.59|2450.84|2450.84|2392.83|2392.83|0
1585126800000|2020-03-25 09:00:00|2451.92|2451.92|2415.75|2415.75|2454.5|2454.5|2410.25|2410.25|0
1585130400000|2020-03-25 10:00:00|2415.84|2415.84|2330.16|2330.16|2418.98|2418.98|2327.98|2327.98|0
1585134000000|2020-03-25 11:00:00|2329.79|2329.79|2357.66|2357.66|2366.6|2366.6|2328.15|2328.15|0
1585137600000|2020-03-25 12:00:00|2357.35|2357.35|2320.47|2320.47|2363.06|2363.06|2319.88|2319.88|0
1585141200000|2020-03-25 13:00:00|2320.65|2320.65|2326.19|2326.19|2334.88|2334.88|2314.69|2314.69|0
1585144800000|2020-03-25 14:00:00|2326.48|2326.48|2349.77|2349.77|2350.46|2350.46|2317.72|2317.72|0
1585148400000|2020-03-25 15:00:00|2349.65|2349.65|2361.5|2361.5|2367.05|2367.05|2346.22|2346.22|0
1585152000000|2020-03-25 16:00:00|2361.77|2361.77|2382.6|2382.6|2385.6|2385.6|2361.63|2361.63|0
1585209600000|2020-03-26 08:00:00|2338.09|2338.09|2366.37|2366.37|2366.37|2366.37|2332.64|2332.64|0
1585213200000|2020-03-26 09:00:00|2365.3|2365.3|2356.84|2356.84|2365.7|2365.7|2340.21|2340.21|0
1585216800000|2020-03-26 10:00:00|2357.07|2357.07|2362.77|2362.77|2362.77|2362.77|2337.7|2337.7|0
1585220400000|2020-03-26 11:00:00|2363.43|2363.43|2340.46|2340.46|2364.08|2364.08|2324.21|2324.21|0
1585224000000|2020-03-26 12:00:00|2340.63|2340.63|2338.35|2338.35|2341.25|2341.25|2321.53|2321.53|0
1585227600000|2020-03-26 13:00:00|2338.09|2338.09|2353.7|2353.7|2354.23|2354.23|2332.69|2332.69|0
1585231200000|2020-03-26 14:00:00|2353.65|2353.65|2370.2|2370.2|2373.78|2373.78|2342.35|2342.35|0
1585234800000|2020-03-26 15:00:00|2370.95|2370.95|2408.01|2408.01|2421.03|2421.03|2366.64|2366.64|0
1585238400000|2020-03-26 16:00:00|2408.1|2408.1|2417.8|2417.8|2426.17|2426.17|2400.31|2400.31|0
1585296000000|2020-03-27 08:00:00|2330.37|2330.37|2332.38|2332.38|2334.19|2334.19|2307.66|2307.66|0
1585299600000|2020-03-27 09:00:00|2332.64|2332.64|2346.89|2346.89|2354.79|2354.79|2332.44|2332.44|0
1585303200000|2020-03-27 10:00:00|2346.56|2346.56|2349.19|2349.19|2357.43|2357.43|2340.02|2340.02|0
1585306800000|2020-03-27 11:00:00|2349.2|2349.2|2335.06|2335.06|2362.69|2362.69|2327.07|2327.07|0
1585310400000|2020-03-27 12:00:00|2334.85|2334.85|2322.17|2322.17|2338.78|2338.78|2318.32|2318.32|0
1585314000000|2020-03-27 13:00:00|2322.03|2322.03|2332.79|2332.79|2340.01|2340.01|2318.19|2318.19|0
1585317600000|2020-03-27 14:00:00|2332.88|2332.88|2333.79|2333.79|2339.8|2339.8|2320.48|2320.48|0
1585321200000|2020-03-27 15:00:00|2333.63|2333.63|2346.85|2346.85|2358.55|2358.55|2332.71|2332.71|0
1585324800000|2020-03-27 16:00:00|2346.61|2346.61|2355.39|2355.39|2355.39|2355.39|2340.95|2340.95|0
1585551600000|2020-03-30 07:00:00|2336.36|2336.36|2271.67|2271.67|2336.63|2336.63|2271.49|2271.49|0
1585555200000|2020-03-30 08:00:00|2271.85|2271.85|2260.93|2260.93|2278.96|2278.96|2249.66|2249.66|0
1585558800000|2020-03-30 09:00:00|2260.97|2260.97|2271.06|2271.06|2288.6|2288.6|2258.07|2258.07|0
1585562400000|2020-03-30 10:00:00|2271.08|2271.08|2268.52|2268.52|2280.89|2280.89|2264.76|2264.76|0
1585566000000|2020-03-30 11:00:00|2268.58|2268.58|2270.14|2270.14|2280.99|2280.99|2268.3|2268.3|0
1585569600000|2020-03-30 12:00:00|2269.79|2269.79|2305.8|2305.8|2322.87|2322.87|2268.29|2268.29|0
1585573200000|2020-03-30 13:00:00|2305.66|2305.66|2324.26|2324.26|2326.54|2326.54|2295.94|2295.94|0
1585576800000|2020-03-30 14:00:00|2324.44|2324.44|2315.55|2315.55|2336.51|2336.51|2315.21|2315.21|0
1585580400000|2020-03-30 15:00:00|2315.46|2315.46|2321.67|2321.67|2323.09|2323.09|2309.47|2309.47|0
1585638000000|2020-03-31 07:00:00|2366.91|2366.91|2349.8|2349.8|2392.17|2392.17|2348.38|2348.38|0
1585641600000|2020-03-31 08:00:00|2349.88|2349.88|2369.7|2369.7|2370.87|2370.87|2349.88|2349.88|0
1585645200000|2020-03-31 09:00:00|2369.83|2369.83|2398.11|2398.11|2402.74|2402.74|2366.47|2366.47|0
1585648800000|2020-03-31 10:00:00|2398.21|2398.21|2374.2|2374.2|2398.87|2398.87|2355.92|2355.92|0
1585652400000|2020-03-31 11:00:00|2374.36|2374.36|2372.05|2372.05|2380.79|2380.79|2364.73|2364.73|0
1585656000000|2020-03-31 12:00:00|2371.86|2371.86|2358.89|2358.89|2373.24|2373.24|2350|2350|0
1585659600000|2020-03-31 13:00:00|2358.85|2358.85|2358.54|2358.54|2374.43|2374.43|2356.59|2356.59|0
1585663200000|2020-03-31 14:00:00|2358.41|2358.41|2372.42|2372.42|2386.78|2386.78|2353.59|2353.59|0
1585666800000|2020-03-31 15:00:00|2372.36|2372.36|2380.31|2380.31|2380.31|2380.31|2358.38|2358.38|0
1585724400000|2020-04-01 07:00:00|2341.82|2341.82|2323.56|2323.56|2346.86|2346.86|2311.74|2311.74|0
1585728000000|2020-04-01 08:00:00|2323.59|2323.59|2324.96|2324.96|2330.41|2330.41|2317.35|2317.35|0
1585731600000|2020-04-01 09:00:00|2325.36|2325.36|2328.47|2328.47|2331.33|2331.33|2317.31|2317.31|0
1585735200000|2020-04-01 10:00:00|2328.61|2328.61|2318.21|2318.21|2329.2|2329.2|2302.12|2302.12|0
1585738800000|2020-04-01 11:00:00|2318.58|2318.58|2302.69|2302.69|2320.39|2320.39|2302.45|2302.45|0
1585742400000|2020-04-01 12:00:00|2302.87|2302.87|2311.2|2311.2|2319.67|2319.67|2292.88|2292.88|0
1585746000000|2020-04-01 13:00:00|2311.15|2311.15|2305.61|2305.61|2318.75|2318.75|2299.26|2299.26|0
1585749600000|2020-04-01 14:00:00|2305.66|2305.66|2287.61|2287.61|2306.57|2306.57|2287.23|2287.23|0
1585753200000|2020-04-01 15:00:00|2287.58|2287.58|2281.61|2281.61|2296.56|2296.56|2280.46|2280.46|0
1585810800000|2020-04-02 07:00:00|2335.14|2335.14|2304.1|2304.1|2335.14|2335.14|2290.7|2290.7|0
1585814400000|2020-04-02 08:00:00|2303.79|2303.79|2313.99|2313.99|2314.74|2314.74|2299.29|2299.29|0
1585818000000|2020-04-02 09:00:00|2314.08|2314.08|2298.69|2298.69|2321.44|2321.44|2298.69|2298.69|0
1585821600000|2020-04-02 10:00:00|2298.74|2298.74|2309.83|2309.83|2309.83|2309.83|2294.94|2294.94|0
1585825200000|2020-04-02 11:00:00|2310.04|2310.04|2307.93|2307.93|2316.91|2316.91|2304.34|2304.34|0
1585828800000|2020-04-02 12:00:00|2308.08|2308.08|2315.85|2315.85|2316.98|2316.98|2295.57|2295.57|0
1585832400000|2020-04-02 13:00:00|2315.55|2315.55|2308.21|2308.21|2319.35|2319.35|2302.74|2302.74|0
1585836000000|2020-04-02 14:00:00|2308.65|2308.65|2302.72|2302.72|2321.78|2321.78|2301.53|2301.53|0
1585839600000|2020-04-02 15:00:00|2302.86|2302.86|2291.86|2291.86|2303.42|2303.42|2283.21|2283.21|0
1585897200000|2020-04-03 07:00:00|2277.82|2277.82|2283.57|2283.57|2291.1|2291.1|2266.98|2266.98|0
1585900800000|2020-04-03 08:00:00|2282.77|2282.77|2252.68|2252.68|2285.5|2285.5|2250.26|2250.26|0
1585904400000|2020-04-03 09:00:00|2253.03|2253.03|2233.8|2233.8|2260.33|2260.33|2228.73|2228.73|0
1585908000000|2020-04-03 10:00:00|2233.94|2233.94|2244.44|2244.44|2244.44|2244.44|2226.77|2226.77|0
1585911600000|2020-04-03 11:00:00|2245.05|2245.05|2245.28|2245.28|2247.2|2247.2|2228.82|2228.82|0
1585915200000|2020-04-03 12:00:00|2245.19|2245.19|2238.87|2238.87|2245.63|2245.63|2232.33|2232.33|0
1585918800000|2020-04-03 13:00:00|2238.81|2238.81|2239.96|2239.96|2253.01|2253.01|2237.86|2237.86|0
1585922400000|2020-04-03 14:00:00|2240.23|2240.23|2237.51|2237.51|2249.49|2249.49|2237.22|2237.22|0
1585926000000|2020-04-03 15:00:00|2237.6|2237.6|2243.09|2243.09|2244.57|2244.57|2237.24|2237.24|0
1586156400000|2020-04-06 07:00:00|2331.94|2331.94|2324.3|2324.3|2353.09|2353.09|2319.88|2319.88|0
1586160000000|2020-04-06 08:00:00|2324.36|2324.36|2308.57|2308.57|2330.96|2330.96|2300.93|2300.93|0
1586163600000|2020-04-06 09:00:00|2308.26|2308.26|2321.77|2321.77|2329.05|2329.05|2308.05|2308.05|0
1586167200000|2020-04-06 10:00:00|2321.54|2321.54|2331.42|2331.42|2333.63|2333.63|2321.22|2321.22|0
1586170800000|2020-04-06 11:00:00|2331.25|2331.25|2333.39|2333.39|2338.79|2338.79|2324.34|2324.34|0
1586174400000|2020-04-06 12:00:00|2333.45|2333.45|2349.45|2349.45|2349.77|2349.77|2326.29|2326.29|0
1586178000000|2020-04-06 13:00:00|2349.72|2349.72|2365.47|2365.47|2365.47|2365.47|2342.2|2342.2|0
1586181600000|2020-04-06 14:00:00|2365.41|2365.41|2344.65|2344.65|2365.81|2365.81|2344.32|2344.32|0
1586185200000|2020-04-06 15:00:00|2344.77|2344.77|2344.09|2344.09|2345.68|2345.68|2339.66|2339.66|0
1586242800000|2020-04-07 07:00:00|2407.42|2407.42|2442.47|2442.47|2449.42|2449.42|2406.65|2406.65|0
1586246400000|2020-04-07 08:00:00|2442.35|2442.35|2431.35|2431.35|2467.07|2467.07|2430.83|2430.83|0
1586250000000|2020-04-07 09:00:00|2432.09|2432.09|2459.41|2459.41|2459.53|2459.53|2431.61|2431.61|0
1586253600000|2020-04-07 10:00:00|2459.51|2459.51|2488.37|2488.37|2489.19|2489.19|2458.71|2458.71|0
1586257200000|2020-04-07 11:00:00|2488.34|2488.34|2477.02|2477.02|2499.64|2499.64|2477.02|2477.02|0
1586260800000|2020-04-07 12:00:00|2476.92|2476.92|2483.61|2483.61|2486.1|2486.1|2464.31|2464.31|0
1586264400000|2020-04-07 13:00:00|2483.53|2483.53|2482.28|2482.28|2494.07|2494.07|2477.23|2477.23|0
1586268000000|2020-04-07 14:00:00|2482.26|2482.26|2431.39|2431.39|2482.9|2482.9|2422.48|2422.48|0
1586271600000|2020-04-07 15:00:00|2431.7|2431.7|2436.99|2436.99|2437.58|2437.58|2422.85|2422.85|0
1586329200000|2020-04-08 07:00:00|2431.74|2431.74|2471.69|2471.69|2473.28|2473.28|2431.6|2431.6|0
1586332800000|2020-04-08 08:00:00|2471.95|2471.95|2460.82|2460.82|2477.31|2477.31|2450.75|2450.75|0
1586336400000|2020-04-08 09:00:00|2460.88|2460.88|2457.11|2457.11|2467.67|2467.67|2454.25|2454.25|0
1586340000000|2020-04-08 10:00:00|2456.96|2456.96|2458.34|2458.34|2464.31|2464.31|2452.1|2452.1|0
1586343600000|2020-04-08 11:00:00|2458.11|2458.11|2461.62|2461.62|2464.12|2464.12|2454.65|2454.65|0
1586347200000|2020-04-08 12:00:00|2461.47|2461.47|2478.29|2478.29|2480.31|2480.31|2459.77|2459.77|0
1586350800000|2020-04-08 13:00:00|2479.23|2479.23|2470.74|2470.74|2486.68|2486.68|2470.74|2470.74|0
1586354400000|2020-04-08 14:00:00|2470.55|2470.55|2480.95|2480.95|2488.87|2488.87|2469.86|2469.86|0
1586358000000|2020-04-08 15:00:00|2481.08|2481.08|2503.41|2503.41|2506.82|2506.82|2479.69|2479.69|0
1586415600000|2020-04-09 07:00:00|2570.38|2570.38|2587.67|2587.67|2595.45|2595.45|2568.98|2568.98|0
1586419200000|2020-04-09 08:00:00|2587.78|2587.78|2557.9|2557.9|2588.64|2588.64|2554.11|2554.11|0
1586422800000|2020-04-09 09:00:00|2557.81|2557.81|2581.21|2581.21|2583.24|2583.24|2555.26|2555.26|0
1586426400000|2020-04-09 10:00:00|2581.18|2581.18|2605.38|2605.38|2605.38|2605.38|2579.82|2579.82|0
1586430000000|2020-04-09 11:00:00|2604.6|2604.6|2601.5|2601.5|2608.85|2608.85|2589.45|2589.45|0
1586433600000|2020-04-09 12:00:00|2601.64|2601.64|2605.96|2605.96|2607.82|2607.82|2592.46|2592.46|0
1586437200000|2020-04-09 13:00:00|2605.94|2605.94|2623.21|2623.21|2627.58|2627.58|2588.38|2588.38|0
1586440800000|2020-04-09 14:00:00|2623.29|2623.29|2626.01|2626.01|2632.91|2632.91|2607.96|2607.96|0
1586444400000|2020-04-09 15:00:00|2626.1|2626.1|2625.2|2625.2|2631.7|2631.7|2614.07|2614.07|0
1586847600000|2020-04-14 07:00:00|2592.78|2592.78|2584.87|2584.87|2595.46|2595.46|2564.64|2564.64|0
1586851200000|2020-04-14 08:00:00|2585.11|2585.11|2543.97|2543.97|2587.25|2587.25|2538.63|2538.63|0
1586854800000|2020-04-14 09:00:00|2543.91|2543.91|2555.12|2555.12|2559.09|2559.09|2543.91|2543.91|0
1586858400000|2020-04-14 10:00:00|2554.92|2554.92|2557.5|2557.5|2560.26|2560.26|2549.37|2549.37|0
1586862000000|2020-04-14 11:00:00|2557.75|2557.75|2554.68|2554.68|2563.66|2563.66|2552.87|2552.87|0
1586865600000|2020-04-14 12:00:00|2554.78|2554.78|2563.5|2563.5|2568.61|2568.61|2550.22|2550.22|0
1586869200000|2020-04-14 13:00:00|2563.15|2563.15|2570.18|2570.18|2576.86|2576.86|2559.84|2559.84|0
1586872800000|2020-04-14 14:00:00|2570|2570|2562.61|2562.61|2586.92|2586.92|2562.32|2562.32|0
1586876400000|2020-04-14 15:00:00|2562.69|2562.69|2562.18|2562.18|2571.18|2571.18|2559.73|2559.73|0
1586934000000|2020-04-15 07:00:00|2523.96|2523.96|2478.33|2478.33|2526.66|2526.66|2478.33|2478.33|0
1586937600000|2020-04-15 08:00:00|2478.46|2478.46|2486.73|2486.73|2494.31|2494.31|2477.14|2477.14|0
1586941200000|2020-04-15 09:00:00|2486.85|2486.85|2485.49|2485.49|2489|2489|2471.77|2471.77|0
1586944800000|2020-04-15 10:00:00|2485.58|2485.58|2487.34|2487.34|2490.79|2490.79|2483.74|2483.74|0
1586948400000|2020-04-15 11:00:00|2487.51|2487.51|2479.65|2479.65|2496.56|2496.56|2477.03|2477.03|0
1586952000000|2020-04-15 12:00:00|2479.85|2479.85|2471.95|2471.95|2482.34|2482.34|2467.28|2467.28|0
1586955600000|2020-04-15 13:00:00|2471.46|2471.46|2473.25|2473.25|2479|2479|2464.61|2464.61|0
1586959200000|2020-04-15 14:00:00|2472.99|2472.99|2464.29|2464.29|2473.61|2473.61|2457.15|2457.15|0
1586962800000|2020-04-15 15:00:00|2464.14|2464.14|2461.59|2461.59|2465.44|2465.44|2454.78|2454.78|0
1587020400000|2020-04-16 07:00:00|2454.74|2454.74|2457.37|2457.37|2469.54|2469.54|2443.47|2443.47|0
1587024000000|2020-04-16 08:00:00|2456.85|2456.85|2435.22|2435.22|2458|2458|2421.96|2421.96|0
1587027600000|2020-04-16 09:00:00|2435.09|2435.09|2438.61|2438.61|2440.33|2440.33|2424.86|2424.86|0
1587031200000|2020-04-16 10:00:00|2438.88|2438.88|2448.38|2448.38|2448.38|2448.38|2431.9|2431.9|0
1587034800000|2020-04-16 11:00:00|2448.32|2448.32|2448.7|2448.7|2453.55|2453.55|2439.86|2439.86|0
1587038400000|2020-04-16 12:00:00|2448.79|2448.79|2443.94|2443.94|2449.61|2449.61|2439.6|2439.6|0
1587042000000|2020-04-16 13:00:00|2443.71|2443.71|2427.55|2427.55|2448.53|2448.53|2423.64|2423.64|0
1587045600000|2020-04-16 14:00:00|2427.72|2427.72|2434.27|2434.27|2445.69|2445.69|2427.68|2427.68|0
1587049200000|2020-04-16 15:00:00|2434.26|2434.26|2439.11|2439.11|2442.04|2442.04|2429.76|2429.76|0
1587106800000|2020-04-17 07:00:00|2517.26|2517.26|2481.87|2481.87|2523.59|2523.59|2473.96|2473.96|0
1587110400000|2020-04-17 08:00:00|2482.01|2482.01|2485.24|2485.24|2493.5|2493.5|2480.38|2480.38|0
1587114000000|2020-04-17 09:00:00|2485|2485|2499.16|2499.16|2506.62|2506.62|2483.92|2483.92|0
1587117600000|2020-04-17 10:00:00|2499.69|2499.69|2508.37|2508.37|2508.39|2508.39|2489.39|2489.39|0
1587121200000|2020-04-17 11:00:00|2508.94|2508.94|2502.72|2502.72|2510.08|2510.08|2488.34|2488.34|0
1587124800000|2020-04-17 12:00:00|2502.79|2502.79|2499.24|2499.24|2509.87|2509.87|2491.81|2491.81|0
1587128400000|2020-04-17 13:00:00|2499.15|2499.15|2515.1|2515.1|2518.32|2518.32|2493.99|2493.99|0
1587132000000|2020-04-17 14:00:00|2514.86|2514.86|2490.65|2490.65|2514.86|2514.86|2484.2|2484.2|0
1587135600000|2020-04-17 15:00:00|2490.57|2490.57|2490.55|2490.55|2497.54|2497.54|2486.21|2486.21|0
1587366000000|2020-04-20 07:00:00|2496.94|2496.94|2492.91|2492.91|2505.86|2505.86|2485.38|2485.38|0
1587369600000|2020-04-20 08:00:00|2493.14|2493.14|2486.05|2486.05|2501.19|2501.19|2482.18|2482.18|0
1587373200000|2020-04-20 09:00:00|2486.32|2486.32|2474.33|2474.33|2491.45|2491.45|2472.51|2472.51|0
1587376800000|2020-04-20 10:00:00|2474.7|2474.7|2480.36|2480.36|2480.45|2480.45|2468.51|2468.51|0
1587380400000|2020-04-20 11:00:00|2479.75|2479.75|2475.49|2475.49|2491.48|2491.48|2472.19|2472.19|0
1587384000000|2020-04-20 12:00:00|2475.62|2475.62|2483.73|2483.73|2488.23|2488.23|2475.62|2475.62|0
1587387600000|2020-04-20 13:00:00|2483.91|2483.91|2499.52|2499.52|2502.61|2502.61|2478.31|2478.31|0
1587391200000|2020-04-20 14:00:00|2499.53|2499.53|2477.7|2477.7|2500.81|2500.81|2477.36|2477.36|0
1587394800000|2020-04-20 15:00:00|2477.8|2477.8|2479|2479|2480.73|2480.73|2472.53|2472.53|0
1587452400000|2020-04-21 07:00:00|2438.07|2438.07|2442.89|2442.89|2446.43|2446.43|2436.53|2436.53|0
1587456000000|2020-04-21 08:00:00|2442.72|2442.72|2436.75|2436.75|2446.71|2446.71|2433.16|2433.16|0
1587459600000|2020-04-21 09:00:00|2436.56|2436.56|2426.44|2426.44|2440.09|2440.09|2420.95|2420.95|0
1587463200000|2020-04-21 10:00:00|2426.87|2426.87|2447.65|2447.65|2447.86|2447.86|2426.61|2426.61|0
1587466800000|2020-04-21 11:00:00|2447.4|2447.4|2437.65|2437.65|2452.75|2452.75|2436.15|2436.15|0
1587470400000|2020-04-21 12:00:00|2437.77|2437.77|2426.82|2426.82|2439.57|2439.57|2426.59|2426.59|0
1587474000000|2020-04-21 13:00:00|2427.22|2427.22|2453.23|2453.23|2462.11|2462.11|2426.81|2426.81|0
1587477600000|2020-04-21 14:00:00|2453.18|2453.18|2428.5|2428.5|2454.93|2454.93|2427.3|2427.3|0
1587481200000|2020-04-21 15:00:00|2428.32|2428.32|2420.7|2420.7|2430.86|2430.86|2419.72|2419.72|0
1587538800000|2020-04-22 07:00:00|2438.49|2438.49|2463.38|2463.38|2486.47|2486.47|2438.49|2438.49|0
1587542400000|2020-04-22 08:00:00|2463.2|2463.2|2465.67|2465.67|2467.71|2467.71|2458.79|2458.79|0
1587546000000|2020-04-22 09:00:00|2465.57|2465.57|2468.41|2468.41|2470.92|2470.92|2462.44|2462.44|0
1587549600000|2020-04-22 10:00:00|2468.64|2468.64|2453.63|2453.63|2468.64|2468.64|2447.54|2447.54|0
1587553200000|2020-04-22 11:00:00|2453.81|2453.81|2449.5|2449.5|2455.68|2455.68|2444.83|2444.83|0
1587556800000|2020-04-22 12:00:00|2449.58|2449.58|2457.55|2457.55|2459.5|2459.5|2445.26|2445.26|0
1587560400000|2020-04-22 13:00:00|2457.53|2457.53|2454.39|2454.39|2466.76|2466.76|2452.52|2452.52|0
1587564000000|2020-04-22 14:00:00|2454.34|2454.34|2446.85|2446.85|2455.92|2455.92|2442.9|2442.9|0
1587567600000|2020-04-22 15:00:00|2446.81|2446.81|2448.98|2448.98|2452.44|2452.44|2444.18|2444.18|0
1587625200000|2020-04-23 07:00:00|2463.27|2463.27|2444.61|2444.61|2463.27|2463.27|2439.14|2439.14|0
1587628800000|2020-04-23 08:00:00|2444.72|2444.72|2460.2|2460.2|2470.69|2470.69|2438.15|2438.15|0
1587632400000|2020-04-23 09:00:00|2460.02|2460.02|2476.01|2476.01|2477.96|2477.96|2459.38|2459.38|0
1587636000000|2020-04-23 10:00:00|2475.88|2475.88|2469.31|2469.31|2481.55|2481.55|2464.94|2464.94|0
1587639600000|2020-04-23 11:00:00|2472.11|2472.11|2475.31|2475.31|2480.47|2480.47|2470.54|2470.54|0
1587643200000|2020-04-23 12:00:00|2475.58|2475.58|2476.14|2476.14|2477.5|2477.5|2470.7|2470.7|0
1587646800000|2020-04-23 13:00:00|2475.97|2475.97|2469.17|2469.17|2481.39|2481.39|2469.06|2469.06|0
1587650400000|2020-04-23 14:00:00|2470.14|2470.14|2469.77|2469.77|2475.17|2475.17|2466.96|2466.96|0
1587654000000|2020-04-23 15:00:00|2469.82|2469.82|2465.89|2465.89|2470.4|2470.4|2462.03|2462.03|0
1587711600000|2020-04-24 07:00:00|2438.06|2438.06|2445.07|2445.07|2445.07|2445.07|2427.89|2427.89|0
1587715200000|2020-04-24 08:00:00|2445.51|2445.51|2440.51|2440.51|2447.05|2447.05|2434.7|2434.7|0
1587718800000|2020-04-24 09:00:00|2440.24|2440.24|2449.92|2449.92|2452.95|2452.95|2440.21|2440.21|0
1587722400000|2020-04-24 10:00:00|2449.8|2449.8|2460.23|2460.23|2460.23|2460.23|2445.81|2445.81|0
1587726000000|2020-04-24 11:00:00|2460.46|2460.46|2454.65|2454.65|2464.27|2464.27|2452.5|2452.5|0
1587729600000|2020-04-24 12:00:00|2454.76|2454.76|2457.86|2457.86|2460.49|2460.49|2452.86|2452.86|0
1587733200000|2020-04-24 13:00:00|2457.81|2457.81|2446.11|2446.11|2458.67|2458.67|2442.1|2442.1|0
1587736800000|2020-04-24 14:00:00|2445.71|2445.71|2443.99|2443.99|2452.4|2452.4|2441.68|2441.68|0
1587740400000|2020-04-24 15:00:00|2444.05|2444.05|2439.67|2439.67|2445.99|2445.99|2439.2|2439.2|0
1587970800000|2020-04-27 07:00:00|2515.45|2515.45|2490.05|2490.05|2515.71|2515.71|2484.63|2484.63|0
1587974400000|2020-04-27 08:00:00|2490.34|2490.34|2488.74|2488.74|2490.98|2490.98|2473.57|2473.57|0
1587978000000|2020-04-27 09:00:00|2488.34|2488.34|2501.57|2501.57|2506.67|2506.67|2481.69|2481.69|0
1587981600000|2020-04-27 10:00:00|2501.52|2501.52|2492.61|2492.61|2503.45|2503.45|2491.37|2491.37|0
1587985200000|2020-04-27 11:00:00|2492.79|2492.79|2487.7|2487.7|2493.33|2493.33|2485.75|2485.75|0
1587988800000|2020-04-27 12:00:00|2487.88|2487.88|2474.81|2474.81|2488.73|2488.73|2473.85|2473.85|0
1587992400000|2020-04-27 13:00:00|2474.84|2474.84|2467.66|2467.66|2481|2481|2462.93|2462.93|0
1587996000000|2020-04-27 14:00:00|2467.85|2467.85|2456.81|2456.81|2475.71|2475.71|2456.77|2456.77|0
1587999600000|2020-04-27 15:00:00|2457.34|2457.34|2446.98|2446.98|2457.88|2457.88|2443.34|2443.34|0
1588057200000|2020-04-28 07:00:00|2466.98|2466.98|2466.13|2466.13|2481.31|2481.31|2461.59|2461.59|0
1588060800000|2020-04-28 08:00:00|2465.99|2465.99|2453.74|2453.74|2469.62|2469.62|2447.9|2447.9|0
1588064400000|2020-04-28 09:00:00|2453.86|2453.86|2483.86|2483.86|2483.86|2483.86|2452.24|2452.24|0
1588068000000|2020-04-28 10:00:00|2483.73|2483.73|2497.05|2497.05|2501.75|2501.75|2482.42|2482.42|0
1588071600000|2020-04-28 11:00:00|2497.14|2497.14|2499.96|2499.96|2502.75|2502.75|2492.19|2492.19|0
1588075200000|2020-04-28 12:00:00|2500.06|2500.06|2507.07|2507.07|2508.66|2508.66|2497.11|2497.11|0
1588078800000|2020-04-28 13:00:00|2507.11|2507.11|2510.68|2510.68|2519.15|2519.15|2507|2507|0
1588082400000|2020-04-28 14:00:00|2510.53|2510.53|2482.42|2482.42|2512.46|2512.46|2480.36|2480.36|0
1588086000000|2020-04-28 15:00:00|2482.37|2482.37|2498.12|2498.12|2498.51|2498.51|2480.55|2480.55|0
1588143600000|2020-04-29 07:00:00|2525.49|2525.49|2578.11|2578.11|2580.92|2580.92|2520.04|2520.04|0
1588147200000|2020-04-29 08:00:00|2578.22|2578.22|2545.89|2545.89|2579.58|2579.58|2541.99|2541.99|0
1588150800000|2020-04-29 09:00:00|2546.16|2546.16|2567.8|2567.8|2568.18|2568.18|2545.65|2545.65|0
1588154400000|2020-04-29 10:00:00|2567.85|2567.85|2559.74|2559.74|2568.7|2568.7|2554.57|2554.57|0
1588158000000|2020-04-29 11:00:00|2559.78|2559.78|2555.75|2555.75|2561.58|2561.58|2550.46|2550.46|0
1588161600000|2020-04-29 12:00:00|2555.9|2555.9|2578.36|2578.36|2579.04|2579.04|2546.82|2546.82|0
1588165200000|2020-04-29 13:00:00|2578.42|2578.42|2589.63|2589.63|2589.63|2589.63|2569.18|2569.18|0
1588168800000|2020-04-29 14:00:00|2589.78|2589.78|2587.93|2587.93|2599.53|2599.53|2581.81|2581.81|0
1588172400000|2020-04-29 15:00:00|2587.87|2587.87|2589.83|2589.83|2592.12|2592.12|2585.01|2585.01|0
1588230000000|2020-04-30 07:00:00|2620.41|2620.41|2586.46|2586.46|2622.21|2622.21|2571.72|2571.72|0
1588233600000|2020-04-30 08:00:00|2586.37|2586.37|2589.28|2589.28|2599|2599|2585.58|2585.58|0
1588237200000|2020-04-30 09:00:00|2589.46|2589.46|2594.54|2594.54|2596.05|2596.05|2582.89|2582.89|0
1588240800000|2020-04-30 10:00:00|2594.47|2594.47|2584.48|2584.48|2596.66|2596.66|2581.52|2581.52|0
1588244400000|2020-04-30 11:00:00|2584.36|2584.36|2553.8|2553.8|2584.36|2584.36|2553.48|2553.48|0
1588248000000|2020-04-30 12:00:00|2553.83|2553.83|2534.74|2534.74|2556.5|2556.5|2531.25|2531.25|0
1588251600000|2020-04-30 13:00:00|2534.44|2534.44|2546.54|2546.54|2549.23|2549.23|2524.74|2524.74|0
1588255200000|2020-04-30 14:00:00|2546.28|2546.28|2529.75|2529.75|2548.98|2548.98|2529.75|2529.75|0
1588258800000|2020-04-30 15:00:00|2529.84|2529.84|2526.71|2526.71|2538.39|2538.39|2526.53|2526.53|0
1588316400000|2020-05-01 07:00:00|2487.67|2487.67|2494.02|2494.02|2494.9|2494.9|2480.46|2480.46|0
1588320000000|2020-05-01 08:00:00|2494.26|2494.26|2495.52|2495.52|2502.08|2502.08|2493.29|2493.29|0
1588323600000|2020-05-01 09:00:00|2495.64|2495.64|2495.3|2495.3|2496.89|2496.89|2490.37|2490.37|0
1588327200000|2020-05-01 10:00:00|2495.22|2495.22|2480.73|2480.73|2495.71|2495.71|2479.87|2479.87|0
1588330800000|2020-05-01 11:00:00|2480.87|2480.87|2480.37|2480.37|2488.19|2488.19|2479.89|2479.89|0
1588334400000|2020-05-01 12:00:00|2480.64|2480.64|2478.11|2478.11|2480.73|2480.73|2475.92|2475.92|0
1588338000000|2020-05-01 13:00:00|2478.15|2478.15|2475.91|2475.91|2482.93|2482.93|2474.56|2474.56|0
1588341600000|2020-05-01 14:00:00|2476.79|2476.79|2479.8|2479.8|2484.56|2484.56|2476.24|2476.24|0
1588345200000|2020-05-01 15:00:00|2479.77|2479.77|2481.99|2481.99|2483.49|2483.49|2477.82|2477.82|0
1588575600000|2020-05-04 07:00:00|2446.89|2446.89|2449.66|2449.66|2466.12|2466.12|2436.2|2436.2|0
1588579200000|2020-05-04 08:00:00|2449.75|2449.75|2434.01|2434.01|2450.95|2450.95|2434.01|2434.01|0
1588582800000|2020-05-04 09:00:00|2434.26|2434.26|2432.46|2432.46|2434.83|2434.83|2424.86|2424.86|0
1588586400000|2020-05-04 10:00:00|2432.19|2432.19|2430.48|2430.48|2433.35|2433.35|2423.22|2423.22|0
1588590000000|2020-05-04 11:00:00|2431.26|2431.26|2428.88|2428.88|2435.35|2435.35|2423.29|2423.29|0
1588593600000|2020-05-04 12:00:00|2428.63|2428.63|2430.89|2430.89|2438.95|2438.95|2427.72|2427.72|0
1588597200000|2020-05-04 13:00:00|2430.83|2430.83|2434.73|2434.73|2436.8|2436.8|2424.67|2424.67|0
1588600800000|2020-05-04 14:00:00|2434.81|2434.81|2430.88|2430.88|2438.94|2438.94|2424.39|2424.39|0
1588604400000|2020-05-04 15:00:00|2430.74|2430.74|2430.2|2430.2|2433.59|2433.59|2426.94|2426.94|0
1588662000000|2020-05-05 07:00:00|2464.99|2464.99|2462.96|2462.96|2468.99|2468.99|2458.84|2458.84|0
1588665600000|2020-05-05 08:00:00|2462.9|2462.9|2433.67|2433.67|2465.82|2465.82|2433.67|2433.67|0
1588669200000|2020-05-05 09:00:00|2433.56|2433.56|2444.57|2444.57|2446.27|2446.27|2433.56|2433.56|0
1588672800000|2020-05-05 10:00:00|2444.56|2444.56|2444.44|2444.44|2446.68|2446.68|2438.53|2438.53|0
1588676400000|2020-05-05 11:00:00|2443.93|2443.93|2445.08|2445.08|2448.06|2448.06|2439.51|2439.51|0
1588680000000|2020-05-05 12:00:00|2445.14|2445.14|2441.38|2441.38|2449.18|2449.18|2437.83|2437.83|0
1588683600000|2020-05-05 13:00:00|2441.3|2441.3|2443.96|2443.96|2448.13|2448.13|2440.22|2440.22|0
1588687200000|2020-05-05 14:00:00|2444.04|2444.04|2444.7|2444.7|2446.8|2446.8|2438.39|2438.39|0
1588690800000|2020-05-05 15:00:00|2444.82|2444.82|2448.39|2448.39|2451.59|2451.59|2444.56|2444.56|0
1588748400000|2020-05-06 07:00:00|2428.31|2428.31|2427.14|2427.14|2430.91|2430.91|2414.38|2414.38|0
1588752000000|2020-05-06 08:00:00|2427.05|2427.05|2441.25|2441.25|2449.21|2449.21|2426.64|2426.64|0
1588755600000|2020-05-06 09:00:00|2441.27|2441.27|2432.34|2432.34|2442.41|2442.41|2430.65|2430.65|0
1588759200000|2020-05-06 10:00:00|2432.47|2432.47|2431.04|2431.04|2438.05|2438.05|2428.37|2428.37|0
1588762800000|2020-05-06 11:00:00|2431.18|2431.18|2417.05|2417.05|2432.56|2432.56|2416.53|2416.53|0
1588766400000|2020-05-06 12:00:00|2417.1|2417.1|2420.3|2420.3|2422.48|2422.48|2416.17|2416.17|0
1588770000000|2020-05-06 13:00:00|2420.39|2420.39|2419.56|2419.56|2427.86|2427.86|2417.21|2417.21|0
1588773600000|2020-05-06 14:00:00|2419.66|2419.66|2408.64|2408.64|2420.95|2420.95|2407.69|2407.69|0
1588777200000|2020-05-06 15:00:00|2408.69|2408.69|2406.39|2406.39|2410.1|2410.1|2403.65|2403.65|0
1588834800000|2020-05-07 07:00:00|2420.07|2420.07|2422.49|2422.49|2430.66|2430.66|2415.7|2415.7|0
1588838400000|2020-05-07 08:00:00|2422.6|2422.6|2428.67|2428.67|2430.23|2430.23|2417.89|2417.89|0
1588842000000|2020-05-07 09:00:00|2428.65|2428.65|2454.76|2454.76|2456.45|2456.45|2428.6|2428.6|0
1588845600000|2020-05-07 10:00:00|2454.82|2454.82|2452.27|2452.27|2457.98|2457.98|2450.5|2450.5|0
1588849200000|2020-05-07 11:00:00|2451.94|2451.94|2458.97|2458.97|2460.09|2460.09|2443.43|2443.43|0
1588852800000|2020-05-07 12:00:00|2459.37|2459.37|2450.33|2450.33|2459.47|2459.47|2450.27|2450.27|0
1588856400000|2020-05-07 13:00:00|2450.23|2450.23|2449.77|2449.77|2455.03|2455.03|2443.51|2443.51|0
1588860000000|2020-05-07 14:00:00|2449.64|2449.64|2446.6|2446.6|2456.36|2456.36|2446.15|2446.15|0
1588863600000|2020-05-07 15:00:00|2446.87|2446.87|2448.56|2448.56|2450.03|2450.03|2446.72|2446.72|0
1589180400000|2020-05-11 07:00:00|2480.18|2480.18|2467.9|2467.9|2480.18|2480.18|2459.83|2459.83|0
1589184000000|2020-05-11 08:00:00|2467.95|2467.95|2448.7|2448.7|2477.53|2477.53|2448.18|2448.18|0
1589187600000|2020-05-11 09:00:00|2448.52|2448.52|2433.72|2433.72|2448.61|2448.61|2429.13|2429.13|0
1589191200000|2020-05-11 10:00:00|2433.66|2433.66|2445.78|2445.78|2446.22|2446.22|2429.28|2429.28|0
1589194800000|2020-05-11 11:00:00|2445.87|2445.87|2438.06|2438.06|2446.9|2446.9|2437.8|2437.8|0
1589198400000|2020-05-11 12:00:00|2437.62|2437.62|2432.01|2432.01|2439.47|2439.47|2426.34|2426.34|0
1589202000000|2020-05-11 13:00:00|2432.1|2432.1|2425.6|2425.6|2435.75|2435.75|2424.77|2424.77|0
1589205600000|2020-05-11 14:00:00|2426|2426|2438.2|2438.2|2442.01|2442.01|2426|2426|0
1589209200000|2020-05-11 15:00:00|2438.3|2438.3|2452.83|2452.83|2454.64|2454.64|2437.83|2437.83|0
1589266800000|2020-05-12 07:00:00|2412.35|2412.35|2375.82|2375.82|2422.48|2422.48|2374.77|2374.77|0
1589270400000|2020-05-12 08:00:00|2375.74|2375.74|2362.04|2362.04|2383.88|2383.88|2361.57|2361.57|0
1589274000000|2020-05-12 09:00:00|2361.99|2361.99|2362.91|2362.91|2371.56|2371.56|2355.99|2355.99|0
1589277600000|2020-05-12 10:00:00|2363.02|2363.02|2366.68|2366.68|2369.61|2369.61|2361.02|2361.02|0
1589281200000|2020-05-12 11:00:00|2366.81|2366.81|2354.69|2354.69|2369.68|2369.68|2347.37|2347.37|0
1589284800000|2020-05-12 12:00:00|2354.67|2354.67|2368.5|2368.5|2372.27|2372.27|2353.42|2353.42|0
1589288400000|2020-05-12 13:00:00|2368.39|2368.39|2367.11|2367.11|2376.64|2376.64|2366.17|2366.17|0
1589292000000|2020-05-12 14:00:00|2367.25|2367.25|2347.65|2347.65|2369.92|2369.92|2342.18|2342.18|0
1589295600000|2020-05-12 15:00:00|2347.67|2347.67|2346.01|2346.01|2350.76|2350.76|2343.76|2343.76|0
1589353200000|2020-05-13 07:00:00|2321.49|2321.49|2317.99|2317.99|2329.23|2329.23|2306.58|2306.58|0
1589356800000|2020-05-13 08:00:00|2318.12|2318.12|2329.57|2329.57|2333.18|2333.18|2315.87|2315.87|0
1589360400000|2020-05-13 09:00:00|2329.64|2329.64|2318.5|2318.5|2331.7|2331.7|2318.21|2318.21|0
1589364000000|2020-05-13 10:00:00|2318.51|2318.51|2313.96|2313.96|2321.06|2321.06|2306.78|2306.78|0
1589367600000|2020-05-13 11:00:00|2313.6|2313.6|2303.97|2303.97|2315.11|2315.11|2301.34|2301.34|0
1589371200000|2020-05-13 12:00:00|2304.03|2304.03|2317.99|2317.99|2318.13|2318.13|2302.75|2302.75|0
1589374800000|2020-05-13 13:00:00|2317.9|2317.9|2296.8|2296.8|2318.86|2318.86|2295.35|2295.35|0
1589378400000|2020-05-13 14:00:00|2296.76|2296.76|2307.78|2307.78|2311.94|2311.94|2292.46|2292.46|0
1589382000000|2020-05-13 15:00:00|2307.89|2307.89|2313.14|2313.14|2316.5|2316.5|2306.98|2306.98|0
1589439600000|2020-05-14 07:00:00|2261.14|2261.14|2270.68|2270.68|2275.92|2275.92|2260.68|2260.68|0
1589443200000|2020-05-14 08:00:00|2270.57|2270.57|2254.79|2254.79|2270.57|2270.57|2248.43|2248.43|0
1589446800000|2020-05-14 09:00:00|2255.06|2255.06|2249.48|2249.48|2255.06|2255.06|2242.85|2242.85|0
1589450400000|2020-05-14 10:00:00|2249.36|2249.36|2236.17|2236.17|2250.19|2250.19|2234.86|2234.86|0
1589454000000|2020-05-14 11:00:00|2236.12|2236.12|2220.39|2220.39|2237.41|2237.41|2220.31|2220.31|0
1589457600000|2020-05-14 12:00:00|2220.44|2220.44|2207.12|2207.12|2221.49|2221.49|2205.51|2205.51|0
1589461200000|2020-05-14 13:00:00|2207.17|2207.17|2189.63|2189.63|2209.92|2209.92|2189.49|2189.49|0
1589464800000|2020-05-14 14:00:00|2189.5|2189.5|2207.19|2207.19|2208.18|2208.18|2188.48|2188.48|0
1589468400000|2020-05-14 15:00:00|2207.46|2207.46|2231.58|2231.58|2234.91|2234.91|2200.5|2200.5|0
1589439600000|2020-05-14 07:00:00|2261.14|2261.14|2270.68|2270.68|2275.92|2275.92|2260.68|2260.68|0
1589443200000|2020-05-14 08:00:00|2270.57|2270.57|2254.79|2254.79|2270.57|2270.57|2248.43|2248.43|0
1589446800000|2020-05-14 09:00:00|2255.06|2255.06|2249.48|2249.48|2255.06|2255.06|2242.85|2242.85|0
1589450400000|2020-05-14 10:00:00|2249.36|2249.36|2236.17|2236.17|2250.19|2250.19|2234.86|2234.86|0
1589454000000|2020-05-14 11:00:00|2236.12|2236.12|2220.39|2220.39|2237.41|2237.41|2220.31|2220.31|0
1589457600000|2020-05-14 12:00:00|2220.44|2220.44|2207.12|2207.12|2221.49|2221.49|2205.51|2205.51|0
1589461200000|2020-05-14 13:00:00|2207.17|2207.17|2189.63|2189.63|2209.92|2209.92|2189.49|2189.49|0
1589464800000|2020-05-14 14:00:00|2189.5|2189.5|2207.19|2207.19|2208.18|2208.18|2188.48|2188.48|0
1589468400000|2020-05-14 15:00:00|2207.46|2207.46|2231.58|2231.58|2234.91|2234.91|2200.5|2200.5|0
1589526000000|2020-05-15 07:00:00|2263.51|2263.51|2244.2|2244.2|2264.03|2264.03|2233.68|2233.68|0
1589529600000|2020-05-15 08:00:00|2244.6|2244.6|2248.71|2248.71|2249.6|2249.6|2234.04|2234.04|0
1589533200000|2020-05-15 09:00:00|2248.76|2248.76|2263.03|2263.03|2264.19|2264.19|2248.76|2248.76|0
1589536800000|2020-05-15 10:00:00|2263.12|2263.12|2256.1|2256.1|2266.88|2266.88|2255.76|2255.76|0
1589540400000|2020-05-15 11:00:00|2255.77|2255.77|2260.46|2260.46|2260.75|2260.75|2251.28|2251.28|0
1589544000000|2020-05-15 12:00:00|2260.33|2260.33|2265.56|2265.56|2266.79|2266.79|2255.91|2255.91|0
1589547600000|2020-05-15 13:00:00|2265.66|2265.66|2263.7|2263.7|2273.28|2273.28|2262.48|2262.48|0
1589551200000|2020-05-15 14:00:00|2263.43|2263.43|2262.38|2262.38|2267.91|2267.91|2259.57|2259.57|0
1589554800000|2020-05-15 15:00:00|2262.51|2262.51|2255.72|2255.72|2262.51|2262.51|2253.87|2253.87|0
1589785200000|2020-05-18 07:00:00|2306.76|2306.76|2312.17|2312.17|2315.48|2315.48|2301.65|2301.65|0
1589788800000|2020-05-18 08:00:00|2312.37|2312.37|2313.48|2313.48|2330|2330|2311.08|2311.08|0
1589792400000|2020-05-18 09:00:00|2313.54|2313.54|2298.49|2298.49|2314.09|2314.09|2298.49|2298.49|0
1589796000000|2020-05-18 10:00:00|2299.16|2299.16|2303.88|2303.88|2305.76|2305.76|2299.16|2299.16|0
1589799600000|2020-05-18 11:00:00|2304.02|2304.02|2294.27|2294.27|2304.87|2304.87|2292.6|2292.6|0
1589803200000|2020-05-18 12:00:00|2294.25|2294.25|2311.7|2311.7|2311.7|2311.7|2294.25|2294.25|0
1589806800000|2020-05-18 13:00:00|2311.81|2311.81|2312.45|2312.45|2318.6|2318.6|2306.38|2306.38|0
1589810400000|2020-05-18 14:00:00|2312.51|2312.51|2324.86|2324.86|2326.01|2326.01|2311.66|2311.66|0
1589814000000|2020-05-18 15:00:00|2325.04|2325.04|2338.45|2338.45|2341.04|2341.04|2324.86|2324.86|0
1589871600000|2020-05-19 07:00:00|2361.25|2361.25|2366.48|2366.48|2370.55|2370.55|2354.59|2354.59|0
1589875200000|2020-05-19 08:00:00|2366.57|2366.57|2374.73|2374.73|2378.55|2378.55|2358.16|2358.16|0
1589878800000|2020-05-19 09:00:00|2374.99|2374.99|2399.86|2399.86|2400.8|2400.8|2374.99|2374.99|0
1589882400000|2020-05-19 10:00:00|2399.8|2399.8|2382.42|2382.42|2400.46|2400.46|2375.85|2375.85|0
1589886000000|2020-05-19 11:00:00|2382.71|2382.71|2384.05|2384.05|2391.34|2391.34|2379.77|2379.77|0
1589889600000|2020-05-19 12:00:00|2384.31|2384.31|2377.58|2377.58|2385.53|2385.53|2376.58|2376.58|0
1589893200000|2020-05-19 13:00:00|2377.69|2377.69|2371.22|2371.22|2380.32|2380.32|2358.32|2358.32|0
1589896800000|2020-05-19 14:00:00|2370.83|2370.83|2365.7|2365.7|2373.83|2373.83|2358.61|2358.61|0
1589900400000|2020-05-19 15:00:00|2365.68|2365.68|2366.82|2366.82|2370.01|2370.01|2363.81|2363.81|0
1589958000000|2020-05-20 07:00:00|2353.77|2353.77|2342.22|2342.22|2356.87|2356.87|2341.95|2341.95|0
1589961600000|2020-05-20 08:00:00|2342.32|2342.32|2340.63|2340.63|2354.7|2354.7|2339.22|2339.22|0
1589965200000|2020-05-20 09:00:00|2340.54|2340.54|2329.21|2329.21|2340.71|2340.71|2324.72|2324.72|0
1589968800000|2020-05-20 10:00:00|2329.1|2329.1|2317.46|2317.46|2329.16|2329.16|2317.29|2317.29|0
1589972400000|2020-05-20 11:00:00|2317.71|2317.71|2321.89|2321.89|2323.94|2323.94|2314.67|2314.67|0
1589976000000|2020-05-20 12:00:00|2321.95|2321.95|2325.93|2325.93|2326.93|2326.93|2320.02|2320.02|0
1589979600000|2020-05-20 13:00:00|2325.89|2325.89|2321.08|2321.08|2327.1|2327.1|2319.25|2319.25|0
1589983200000|2020-05-20 14:00:00|2321.16|2321.16|2330.85|2330.85|2333.8|2333.8|2320.46|2320.46|0
1589986800000|2020-05-20 15:00:00|2330.8|2330.8|2335.62|2335.62|2335.96|2335.96|2326.95|2326.95|0
1590044400000|2020-05-21 07:00:00|2306.8|2306.8|2306.43|2306.43|2309.65|2309.65|2300.9|2300.9|0
1590048000000|2020-05-21 08:00:00|2306.75|2306.75|2316.34|2316.34|2318.03|2318.03|2296.75|2296.75|0
1590051600000|2020-05-21 09:00:00|2316.27|2316.27|2318.75|2318.75|2319.92|2319.92|2309.32|2309.32|0
1590055200000|2020-05-21 10:00:00|2318.6|2318.6|2323.59|2323.59|2328.05|2328.05|2315.04|2315.04|0
1590058800000|2020-05-21 11:00:00|2323.88|2323.88|2323.35|2323.35|2327.37|2327.37|2321.14|2321.14|0
1590062400000|2020-05-21 12:00:00|2323.24|2323.24|2331.16|2331.16|2331.24|2331.24|2320.57|2320.57|0
1590066000000|2020-05-21 13:00:00|2330.99|2330.99|2345.8|2345.8|2345.8|2345.8|2329.32|2329.32|0
1590069600000|2020-05-21 14:00:00|2345.49|2345.49|2351.91|2351.91|2357.31|2357.31|2344.48|2344.48|0
1590073200000|2020-05-21 15:00:00|2352|2352|2344.88|2344.88|2352.09|2352.09|2341.59|2341.59|0
1590130800000|2020-05-22 07:00:00|2314.45|2314.45|2300.66|2300.66|2318.91|2318.91|2300.52|2300.52|0
1590134400000|2020-05-22 08:00:00|2300.49|2300.49|2310.92|2310.92|2312.61|2312.61|2296.05|2296.05|0
1590138000000|2020-05-22 09:00:00|2310.78|2310.78|2316.92|2316.92|2319.71|2319.71|2310.07|2310.07|0
1590141600000|2020-05-22 10:00:00|2316.77|2316.77|2324.99|2324.99|2327.41|2327.41|2316.45|2316.45|0
1590145200000|2020-05-22 11:00:00|2325.39|2325.39|2335.81|2335.81|2335.98|2335.98|2323.59|2323.59|0
1590148800000|2020-05-22 12:00:00|2336.03|2336.03|2339.68|2339.68|2342.75|2342.75|2335.05|2335.05|0
1590152400000|2020-05-22 13:00:00|2339.77|2339.77|2335.92|2335.92|2345.34|2345.34|2333.97|2333.97|0
1590156000000|2020-05-22 14:00:00|2336.19|2336.19|2348.19|2348.19|2354.87|2354.87|2333.48|2333.48|0
1590159600000|2020-05-22 15:00:00|2348.72|2348.72|2348.73|2348.73|2350.36|2350.36|2346.36|2346.36|0
1590476400000|2020-05-26 07:00:00|2425.81|2425.81|2431.98|2431.98|2447.67|2447.67|2423.86|2423.86|0
1590480000000|2020-05-26 08:00:00|2432.08|2432.08|2428.15|2428.15|2433.3|2433.3|2420.06|2420.06|0
1590483600000|2020-05-26 09:00:00|2428.32|2428.32|2426.58|2426.58|2440.34|2440.34|2426.16|2426.16|0
1590487200000|2020-05-26 10:00:00|2426.71|2426.71|2414.27|2414.27|2427.63|2427.63|2414.02|2414.02|0
1590490800000|2020-05-26 11:00:00|2414.62|2414.62|2423.21|2423.21|2423.98|2423.98|2409.2|2409.2|0
1590494400000|2020-05-26 12:00:00|2423.45|2423.45|2422.85|2422.85|2429.41|2429.41|2420.28|2420.28|0
1590498000000|2020-05-26 13:00:00|2422.87|2422.87|2402.82|2402.82|2423.41|2423.41|2402.53|2402.53|0
1590501600000|2020-05-26 14:00:00|2402.7|2402.7|2410|2410|2412.88|2412.88|2400.76|2400.76|0
1590505200000|2020-05-26 15:00:00|2409.94|2409.94|2424.53|2424.53|2425.9|2425.9|2409.94|2409.94|0
1590562800000|2020-05-27 07:00:00|2457.69|2457.69|2469.12|2469.12|2480.44|2480.44|2449.16|2449.16|0
1590566400000|2020-05-27 08:00:00|2468.83|2468.83|2485.7|2485.7|2487.22|2487.22|2468.83|2468.83|0
1590570000000|2020-05-27 09:00:00|2485.44|2485.44|2489.6|2489.6|2490.41|2490.41|2474.76|2474.76|0
1590573600000|2020-05-27 10:00:00|2489.61|2489.61|2492.92|2492.92|2495.62|2495.62|2483.2|2483.2|0
1590577200000|2020-05-27 11:00:00|2492.73|2492.73|2493.43|2493.43|2500.33|2500.33|2491.32|2491.32|0
1590580800000|2020-05-27 12:00:00|2493.37|2493.37|2493.17|2493.17|2500.15|2500.15|2489.63|2489.63|0
1590584400000|2020-05-27 13:00:00|2493.04|2493.04|2470.8|2470.8|2495.48|2495.48|2468.05|2468.05|0
1590588000000|2020-05-27 14:00:00|2470.83|2470.83|2469.79|2469.79|2480.43|2480.43|2464.2|2464.2|0
1590591600000|2020-05-27 15:00:00|2469.76|2469.76|2485.46|2485.46|2488.77|2488.77|2469.3|2469.3|0
1590649200000|2020-05-28 07:00:00|2493.26|2493.26|2506.65|2506.65|2506.91|2506.91|2490.86|2490.86|0
1590652800000|2020-05-28 08:00:00|2507.26|2507.26|2485.92|2485.92|2511.64|2511.64|2478.16|2478.16|0
1590656400000|2020-05-28 09:00:00|2486.17|2486.17|2499.1|2499.1|2500.68|2500.68|2485.14|2485.14|0
1590660000000|2020-05-28 10:00:00|2499.21|2499.21|2515.75|2515.75|2522.86|2522.86|2498.54|2498.54|0
1590663600000|2020-05-28 11:00:00|2515.71|2515.71|2524.03|2524.03|2527.31|2527.31|2506.18|2506.18|0
1590667200000|2020-05-28 12:00:00|2523.85|2523.85|2533.1|2533.1|2538.5|2538.5|2522|2522|0
1590670800000|2020-05-28 13:00:00|2533.01|2533.01|2512.71|2512.71|2537.31|2537.31|2501.8|2501.8|0
1590674400000|2020-05-28 14:00:00|2512.88|2512.88|2521.81|2521.81|2527.56|2527.56|2512.04|2512.04|0
1590678000000|2020-05-28 15:00:00|2521.95|2521.95|2523.49|2523.49|2524.28|2524.28|2518.16|2518.16|0
1590735600000|2020-05-29 07:00:00|2511.23|2511.23|2533.83|2533.83|2542.99|2542.99|2507.18|2507.18|0
1590739200000|2020-05-29 08:00:00|2533.74|2533.74|2526.29|2526.29|2534.12|2534.12|2519.87|2519.87|0
1590742800000|2020-05-29 09:00:00|2526.02|2526.02|2527.9|2527.9|2528.57|2528.57|2519.94|2519.94|0
1590746400000|2020-05-29 10:00:00|2527.81|2527.81|2533.05|2533.05|2534.81|2534.81|2523.9|2523.9|0
1590750000000|2020-05-29 11:00:00|2533.16|2533.16|2531.54|2531.54|2534.67|2534.67|2527.3|2527.3|0
1590753600000|2020-05-29 12:00:00|2531.3|2531.3|2534.2|2534.2|2538.2|2538.2|2530.05|2530.05|0
1590757200000|2020-05-29 13:00:00|2534.09|2534.09|2522.91|2522.91|2534.86|2534.86|2520.14|2520.14|0
1590760800000|2020-05-29 14:00:00|2523.34|2523.34|2527.96|2527.96|2539.67|2539.67|2521.3|2521.3|0
1590764400000|2020-05-29 15:00:00|2528.02|2528.02|2517.87|2517.87|2531.04|2531.04|2517.3|2517.3|0
1590994800000|2020-06-01 07:00:00|2510.9|2510.9|2520.11|2520.11|2522.45|2522.45|2504.24|2504.24|0
1590998400000|2020-06-01 08:00:00|2520.23|2520.23|2513.35|2513.35|2525.41|2525.41|2509.04|2509.04|0
1591002000000|2020-06-01 09:00:00|2513.7|2513.7|2520.89|2520.89|2523.92|2523.92|2511.84|2511.84|0
1591005600000|2020-06-01 10:00:00|2521.01|2521.01|2529.94|2529.94|2531.43|2531.43|2518.12|2518.12|0
1591009200000|2020-06-01 11:00:00|2529.79|2529.79|2526.87|2526.87|2533.66|2533.66|2525.9|2525.9|0
1591012800000|2020-06-01 12:00:00|2526.82|2526.82|2521.1|2521.1|2526.95|2526.95|2518.92|2518.92|0
1591016400000|2020-06-01 13:00:00|2521.02|2521.02|2531.66|2531.66|2536.35|2536.35|2515.29|2515.29|0
1591020000000|2020-06-01 14:00:00|2531.85|2531.85|2540.78|2540.78|2542.38|2542.38|2531.64|2531.64|0
1591023600000|2020-06-01 15:00:00|2540.87|2540.87|2549.42|2549.42|2549.57|2549.57|2538.37|2538.37|0
1591081200000|2020-06-02 07:00:00|2565.42|2565.42|2567.72|2567.72|2572.96|2572.96|2556.03|2556.03|0
1591084800000|2020-06-02 08:00:00|2567.83|2567.83|2598.13|2598.13|2604.67|2604.67|2567.64|2567.64|0
1591088400000|2020-06-02 09:00:00|2597.99|2597.99|2614.09|2614.09|2621.48|2621.48|2593.64|2593.64|0
1591092000000|2020-06-02 10:00:00|2613.28|2613.28|2625.1|2625.1|2625.51|2625.51|2610.42|2610.42|0
1591095600000|2020-06-02 11:00:00|2625.61|2625.61|2624.01|2624.01|2629.55|2629.55|2620.68|2620.68|0
1591099200000|2020-06-02 12:00:00|2623.76|2623.76|2638.72|2638.72|2644.89|2644.89|2622.69|2622.69|0
1591102800000|2020-06-02 13:00:00|2638.69|2638.69|2644.13|2644.13|2644.22|2644.22|2631.35|2631.35|0
1591106400000|2020-06-02 14:00:00|2644.01|2644.01|2649.32|2649.32|2650.43|2650.43|2639.89|2639.89|0
1591110000000|2020-06-02 15:00:00|2649.43|2649.43|2638.22|2638.22|2649.65|2649.65|2635.42|2635.42|0
1591167600000|2020-06-03 07:00:00|2650.47|2650.47|2669.88|2669.88|2670.98|2670.98|2650.47|2650.47|0
1591171200000|2020-06-03 08:00:00|2670.07|2670.07|2683.65|2683.65|2685.67|2685.67|2664.94|2664.94|0
1591174800000|2020-06-03 09:00:00|2683.76|2683.76|2686.11|2686.11|2693.28|2693.28|2678.77|2678.77|0
1591178400000|2020-06-03 10:00:00|2686.02|2686.02|2687.16|2687.16|2694.7|2694.7|2679.37|2679.37|0
1591182000000|2020-06-03 11:00:00|2687.33|2687.33|2685.8|2685.8|2691.39|2691.39|2677.49|2677.49|0
1591185600000|2020-06-03 12:00:00|2685.89|2685.89|2677.76|2677.76|2689.02|2689.02|2677.66|2677.66|0
1591189200000|2020-06-03 13:00:00|2677.41|2677.41|2701.78|2701.78|2701.85|2701.85|2677.22|2677.22|0
1591192800000|2020-06-03 14:00:00|2701.84|2701.84|2703.39|2703.39|2711.82|2711.82|2701.51|2701.51|0
1591196400000|2020-06-03 15:00:00|2703.22|2703.22|2708.63|2708.63|2712.12|2712.12|2702.33|2702.33|0
1591254000000|2020-06-04 07:00:00|2677.07|2677.07|2685.81|2685.81|2686.95|2686.95|2663.67|2663.67|0
1591257600000|2020-06-04 08:00:00|2685.69|2685.69|2689.18|2689.18|2695.29|2695.29|2677.86|2677.86|0
1591261200000|2020-06-04 09:00:00|2689.25|2689.25|2675.59|2675.59|2693.11|2693.11|2675.59|2675.59|0
1591264800000|2020-06-04 10:00:00|2675.79|2675.79|2675.71|2675.71|2679.99|2679.99|2670.65|2670.65|0
1591268400000|2020-06-04 11:00:00|2676|2676|2686.29|2686.29|2691.9|2691.9|2668.83|2668.83|0
1591272000000|2020-06-04 12:00:00|2686.55|2686.55|2664.06|2664.06|2690.06|2690.06|2662.02|2662.02|0
1591275600000|2020-06-04 13:00:00|2664.37|2664.37|2684.67|2684.67|2684.67|2684.67|2663.75|2663.75|0
1591279200000|2020-06-04 14:00:00|2685.07|2685.07|2710.43|2710.43|2716.31|2716.31|2685.02|2685.02|0
1591282800000|2020-06-04 15:00:00|2710.03|2710.03|2714.24|2714.24|2715.11|2715.11|2706.47|2706.47|0
1591340400000|2020-06-05 07:00:00|2748.04|2748.04|2749.31|2749.31|2757.8|2757.8|2742.59|2742.59|0
1591344000000|2020-06-05 08:00:00|2749.46|2749.46|2736.77|2736.77|2755.9|2755.9|2733.7|2733.7|0
1591347600000|2020-06-05 09:00:00|2736.66|2736.66|2732.05|2732.05|2744.76|2744.76|2729.58|2729.58|0
1591351200000|2020-06-05 10:00:00|2731.94|2731.94|2728.27|2728.27|2732|2732|2720.13|2720.13|0
1591354800000|2020-06-05 11:00:00|2728.61|2728.61|2738.32|2738.32|2741.1|2741.1|2727.18|2727.18|0
1591358400000|2020-06-05 12:00:00|2738.29|2738.29|2752.66|2752.66|2753.47|2753.47|2731.62|2731.62|0
1591362000000|2020-06-05 13:00:00|2752.53|2752.53|2750.68|2750.68|2756.35|2756.35|2744.45|2744.45|0
1591365600000|2020-06-05 14:00:00|2750.81|2750.81|2750.99|2750.99|2757.03|2757.03|2741.24|2741.24|0
1591369200000|2020-06-05 15:00:00|2751.13|2751.13|2751.72|2751.72|2755.17|2755.17|2748.67|2748.67|0
1591599600000|2020-06-08 07:00:00|2741.86|2741.86|2763.39|2763.39|2767.82|2767.82|2741.86|2741.86|0
1591603200000|2020-06-08 08:00:00|2763.25|2763.25|2769.02|2769.02|2770.98|2770.98|2761.8|2761.8|0
1591606800000|2020-06-08 09:00:00|2769.1|2769.1|2766.38|2766.38|2776.98|2776.98|2763.43|2763.43|0
1591610400000|2020-06-08 10:00:00|2766.29|2766.29|2755.01|2755.01|2769.9|2769.9|2754.7|2754.7|0
1591614000000|2020-06-08 11:00:00|2754.73|2754.73|2754.57|2754.57|2756.59|2756.59|2748.35|2748.35|0
1591617600000|2020-06-08 12:00:00|2754.61|2754.61|2749.99|2749.99|2757.65|2757.65|2745.71|2745.71|0
1591621200000|2020-06-08 13:00:00|2750.13|2750.13|2764.91|2764.91|2765.65|2765.65|2750.13|2750.13|0
1591624800000|2020-06-08 14:00:00|2765.02|2765.02|2740.95|2740.95|2765.5|2765.5|2739.29|2739.29|0
1591628400000|2020-06-08 15:00:00|2740.69|2740.69|2753.58|2753.58|2754.14|2754.14|2738.92|2738.92|0
1591686000000|2020-06-09 07:00:00|2739.6|2739.6|2698.01|2698.01|2741.37|2741.37|2691.55|2691.55|0
1591689600000|2020-06-09 08:00:00|2698.11|2698.11|2664.31|2664.31|2706.09|2706.09|2655.86|2655.86|0
1591693200000|2020-06-09 09:00:00|2664.77|2664.77|2675.73|2675.73|2690.01|2690.01|2664.77|2664.77|0
1591696800000|2020-06-09 10:00:00|2676.07|2676.07|2665.3|2665.3|2677.36|2677.36|2660.42|2660.42|0
1591700400000|2020-06-09 11:00:00|2665.13|2665.13|2664.12|2664.12|2671.01|2671.01|2657.39|2657.39|0
1591704000000|2020-06-09 12:00:00|2664.01|2664.01|2656.04|2656.04|2677.95|2677.95|2652.89|2652.89|0
1591707600000|2020-06-09 13:00:00|2656|2656|2631.45|2631.45|2660.82|2660.82|2630.28|2630.28|0
1591711200000|2020-06-09 14:00:00|2631.54|2631.54|2644.39|2644.39|2649.66|2649.66|2628.18|2628.18|0
1591714800000|2020-06-09 15:00:00|2644.34|2644.34|2649.14|2649.14|2654.36|2654.36|2641.84|2641.84|0
1591772400000|2020-06-10 07:00:00|2662.82|2662.82|2633.39|2633.39|2663.91|2663.91|2625.02|2625.02|0
1591776000000|2020-06-10 08:00:00|2633.13|2633.13|2614.35|2614.35|2633.28|2633.28|2613.05|2613.05|0
1591779600000|2020-06-10 09:00:00|2614.56|2614.56|2609.78|2609.78|2614.56|2614.56|2601.3|2601.3|0
1591783200000|2020-06-10 10:00:00|2609.92|2609.92|2604.32|2604.32|2611.3|2611.3|2599.93|2599.93|0
1591786800000|2020-06-10 11:00:00|2604.47|2604.47|2597.6|2597.6|2605.44|2605.44|2593.96|2593.96|0
1591790400000|2020-06-10 12:00:00|2597.83|2597.83|2601.78|2601.78|2609.4|2609.4|2595|2595|0
1591794000000|2020-06-10 13:00:00|2601.9|2601.9|2587.89|2587.89|2604.36|2604.36|2579.82|2579.82|0
1591797600000|2020-06-10 14:00:00|2588.02|2588.02|2575.94|2575.94|2589.91|2589.91|2571.96|2571.96|0
1591801200000|2020-06-10 15:00:00|2576|2576|2580.89|2580.89|2584.07|2584.07|2573|2573|0
1591858800000|2020-06-11 07:00:00|2516.15|2516.15|2508.95|2508.95|2529.4|2529.4|2508.95|2508.95|0
1591862400000|2020-06-11 08:00:00|2508.89|2508.89|2534.1|2534.1|2542.17|2542.17|2507.86|2507.86|0
1591866000000|2020-06-11 09:00:00|2533.83|2533.83|2537.15|2537.15|2543.01|2543.01|2531.71|2531.71|0
1591869600000|2020-06-11 10:00:00|2537.21|2537.21|2546.13|2546.13|2548.01|2548.01|2535.81|2535.81|0
1591873200000|2020-06-11 11:00:00|2545.84|2545.84|2524.67|2524.67|2547.37|2547.37|2523.55|2523.55|0
1591876800000|2020-06-11 12:00:00|2524.73|2524.73|2522.64|2522.64|2529.11|2529.11|2518.89|2518.89|0
1591880400000|2020-06-11 13:00:00|2522.19|2522.19|2530.51|2530.51|2537.51|2537.51|2514.29|2514.29|0
1591884000000|2020-06-11 14:00:00|2530.45|2530.45|2512.57|2512.57|2532.14|2532.14|2512.35|2512.35|0
1591887600000|2020-06-11 15:00:00|2512.48|2512.48|2512.83|2512.83|2518.39|2518.39|2509.53|2509.53|0
1591945200000|2020-06-12 07:00:00|2521.31|2521.31|2535.72|2535.72|2544.66|2544.66|2510.72|2510.72|0
1591948800000|2020-06-12 08:00:00|2536|2536|2566.67|2566.67|2571.41|2571.41|2534.56|2534.56|0
1591952400000|2020-06-12 09:00:00|2566.54|2566.54|2574.82|2574.82|2575.12|2575.12|2558.81|2558.81|0
1591956000000|2020-06-12 10:00:00|2574.86|2574.86|2563.15|2563.15|2582.37|2582.37|2560.47|2560.47|0
1591959600000|2020-06-12 11:00:00|2563.44|2563.44|2559.35|2559.35|2570.34|2570.34|2555.74|2555.74|0
1591963200000|2020-06-12 12:00:00|2559.18|2559.18|2570.72|2570.72|2570.98|2570.98|2555|2555|0
1591966800000|2020-06-12 13:00:00|2570.83|2570.83|2593.22|2593.22|2594.83|2594.83|2570.83|2570.83|0
1591970400000|2020-06-12 14:00:00|2595.23|2595.23|2581.27|2581.27|2596.77|2596.77|2580.16|2580.16|0
1591974000000|2020-06-12 15:00:00|2581.05|2581.05|2574.35|2574.35|2583.14|2583.14|2571.82|2571.82|0
1592204400000|2020-06-15 07:00:00|2523.34|2523.34|2542.86|2542.86|2543.04|2543.04|2519.95|2519.95|0
1592208000000|2020-06-15 08:00:00|2542.99|2542.99|2575.77|2575.77|2577.03|2577.03|2542.57|2542.57|0
1592211600000|2020-06-15 09:00:00|2575.68|2575.68|2591.39|2591.39|2592.42|2592.42|2566.18|2566.18|0
1592215200000|2020-06-15 10:00:00|2591.51|2591.51|2573.51|2573.51|2599.94|2599.94|2570.44|2570.44|0
1592218800000|2020-06-15 11:00:00|2574.21|2574.21|2573.64|2573.64|2579.3|2579.3|2567.72|2567.72|0
1592222400000|2020-06-15 12:00:00|2573.92|2573.92|2566.4|2566.4|2574.93|2574.93|2564.39|2564.39|0
1592226000000|2020-06-15 13:00:00|2566.49|2566.49|2563.8|2563.8|2573.45|2573.45|2556.51|2556.51|0
1592229600000|2020-06-15 14:00:00|2563.78|2563.78|2580.32|2580.32|2580.97|2580.97|2561.65|2561.65|0
1592233200000|2020-06-15 15:00:00|2580.4|2580.4|2583.78|2583.78|2587.02|2587.02|2579.85|2579.85|0
1592290800000|2020-06-16 07:00:00|2631.39|2631.39|2623.44|2623.44|2648.2|2648.2|2623.44|2623.44|0
1592294400000|2020-06-16 08:00:00|2623.54|2623.54|2639.03|2639.03|2644.65|2644.65|2619.36|2619.36|0
1592298000000|2020-06-16 09:00:00|2638.85|2638.85|2636.72|2636.72|2638.94|2638.94|2628.45|2628.45|0
1592301600000|2020-06-16 10:00:00|2636.93|2636.93|2654.16|2654.16|2654.6|2654.6|2636.48|2636.48|0
1592305200000|2020-06-16 11:00:00|2654.36|2654.36|2650.47|2650.47|2656.71|2656.71|2644.3|2644.3|0
1592308800000|2020-06-16 12:00:00|2650.28|2650.28|2655.98|2655.98|2659.48|2659.48|2647.86|2647.86|0
1592312400000|2020-06-16 13:00:00|2656.06|2656.06|2645.73|2645.73|2657.59|2657.59|2637.22|2637.22|0
1592316000000|2020-06-16 14:00:00|2645.62|2645.62|2617.16|2617.16|2651.69|2651.69|2616.02|2616.02|0
1592319600000|2020-06-16 15:00:00|2617.28|2617.28|2631.18|2631.18|2631.93|2631.93|2611.95|2611.95|0
1592377200000|2020-06-17 07:00:00|2652.85|2652.85|2682.08|2682.08|2689.58|2689.58|2642.31|2642.31|0
1592380800000|2020-06-17 08:00:00|2682.22|2682.22|2682.93|2682.93|2693.47|2693.47|2675.74|2675.74|0
1592384400000|2020-06-17 09:00:00|2682.89|2682.89|2671.19|2671.19|2685.24|2685.24|2670.94|2670.94|0
1592388000000|2020-06-17 10:00:00|2671.34|2671.34|2675.16|2675.16|2675.37|2675.37|2665.02|2665.02|0
1592391600000|2020-06-17 11:00:00|2675.73|2675.73|2679.42|2679.42|2682.82|2682.82|2672.46|2672.46|0
1592395200000|2020-06-17 12:00:00|2679.53|2679.53|2679.74|2679.74|2687.68|2687.68|2678.73|2678.73|0
1592398800000|2020-06-17 13:00:00|2679.8|2679.8|2669.09|2669.09|2680.53|2680.53|2668.31|2668.31|0
1592402400000|2020-06-17 14:00:00|2669.19|2669.19|2653.48|2653.48|2670.53|2670.53|2643.79|2643.79|0
1592406000000|2020-06-17 15:00:00|2653.39|2653.39|2650.16|2650.16|2653.39|2653.39|2647.08|2647.08|0
1592463600000|2020-06-18 07:00:00|2631.29|2631.29|2617.06|2617.06|2631.35|2631.35|2601.95|2601.95|0
1592467200000|2020-06-18 08:00:00|2616.46|2616.46|2638.86|2638.86|2641.96|2641.96|2612.81|2612.81|0
1592470800000|2020-06-18 09:00:00|2639.12|2639.12|2625.86|2625.86|2642.8|2642.8|2625.66|2625.66|0
1592474400000|2020-06-18 10:00:00|2625.97|2625.97|2632.27|2632.27|2640.71|2640.71|2622.41|2622.41|0
1592478000000|2020-06-18 11:00:00|2632.41|2632.41|2615.07|2615.07|2636.53|2636.53|2613.19|2613.19|0
1592481600000|2020-06-18 12:00:00|2615.46|2615.46|2627.09|2627.09|2627.17|2627.17|2613.22|2613.22|0
1592485200000|2020-06-18 13:00:00|2627.15|2627.15|2633.07|2633.07|2638.67|2638.67|2619.75|2619.75|0
1592488800000|2020-06-18 14:00:00|2632.71|2632.71|2633.79|2633.79|2641.11|2641.11|2627.57|2627.57|0
1592492400000|2020-06-18 15:00:00|2633.84|2633.84|2626.5|2626.5|2634.81|2634.81|2626.17|2626.17|0
1592550000000|2020-06-19 07:00:00|2620.21|2620.21|2615.92|2615.92|2623.16|2623.16|2607.83|2607.83|0
1592553600000|2020-06-19 08:00:00|2615.78|2615.78|2604.28|2604.28|2615.78|2615.78|2598.11|2598.11|0
1592557200000|2020-06-19 09:00:00|2604.26|2604.26|2608.53|2608.53|2612.01|2612.01|2597.25|2597.25|0
1592560800000|2020-06-19 10:00:00|2608.24|2608.24|2613.71|2613.71|2616.52|2616.52|2605.23|2605.23|0
1592564400000|2020-06-19 11:00:00|2612.82|2612.82|2628.17|2628.17|2629.11|2629.11|2611.95|2611.95|0
1592568000000|2020-06-19 12:00:00|2628.02|2628.02|2629.02|2629.02|2633.06|2633.06|2623.72|2623.72|0
1592571600000|2020-06-19 13:00:00|2629.17|2629.17|2620.09|2620.09|2629.59|2629.59|2617.74|2617.74|0
1592575200000|2020-06-19 14:00:00|2620.06|2620.06|2608.78|2608.78|2621.22|2621.22|2608.09|2608.09|0
1592578800000|2020-06-19 15:00:00|2608.95|2608.95|2617.43|2617.43|2620.38|2620.38|2608.26|2608.26|0
1592809200000|2020-06-22 07:00:00|2579.04|2579.04|2607.5|2607.5|2614.53|2614.53|2576.1|2576.1|0
1592812800000|2020-06-22 08:00:00|2607.22|2607.22|2596.14|2596.14|2608.33|2608.33|2593.94|2593.94|0
1592816400000|2020-06-22 09:00:00|2596.11|2596.11|2595.81|2595.81|2601.47|2601.47|2594|2594|0
1592820000000|2020-06-22 10:00:00|2595.95|2595.95|2593.99|2593.99|2602.86|2602.86|2588.97|2588.97|0
1592823600000|2020-06-22 11:00:00|2593.81|2593.81|2588.64|2588.64|2594.12|2594.12|2584.15|2584.15|0
1592827200000|2020-06-22 12:00:00|2588.59|2588.59|2589.28|2589.28|2590.22|2590.22|2583.45|2583.45|0
1592830800000|2020-06-22 13:00:00|2589.63|2589.63|2583.66|2583.66|2594.43|2594.43|2580.53|2580.53|0
1592834400000|2020-06-22 14:00:00|2583.6|2583.6|2584.39|2584.39|2586.76|2586.76|2579.14|2579.14|0
1592838000000|2020-06-22 15:00:00|2584.34|2584.34|2588.1|2588.1|2591.81|2591.81|2583.2|2583.2|0
1592895600000|2020-06-23 07:00:00|2597.31|2597.31|2608.87|2608.87|2610.23|2610.23|2597.02|2597.02|0
1592899200000|2020-06-23 08:00:00|2609|2609|2603.43|2603.43|2609.48|2609.48|2598.77|2598.77|0
1592902800000|2020-06-23 09:00:00|2603.28|2603.28|2607.05|2607.05|2608.55|2608.55|2602.22|2602.22|0
1592906400000|2020-06-23 10:00:00|2607.1|2607.1|2606.39|2606.39|2609.89|2609.89|2604.53|2604.53|0
1592910000000|2020-06-23 11:00:00|2606.32|2606.32|2601.04|2601.04|2607.76|2607.76|2600.35|2600.35|0
1592913600000|2020-06-23 12:00:00|2601|2601|2583.51|2583.51|2601.32|2601.32|2581.94|2581.94|0
1592917200000|2020-06-23 13:00:00|2583.47|2583.47|2583.61|2583.61|2587.01|2587.01|2579.98|2579.98|0
1592920800000|2020-06-23 14:00:00|2583.73|2583.73|2575.39|2575.39|2584.39|2584.39|2573.82|2573.82|0
1592924400000|2020-06-23 15:00:00|2575.53|2575.53|2581.93|2581.93|2582.79|2582.79|2573.39|2573.39|0
1592982000000|2020-06-24 07:00:00|2575.41|2575.41|2560.06|2560.06|2580.23|2580.23|2558.78|2558.78|0
1592985600000|2020-06-24 08:00:00|2559.98|2559.98|2538.66|2538.66|2560.2|2560.2|2537.97|2537.97|0
1592989200000|2020-06-24 09:00:00|2538.78|2538.78|2534.23|2534.23|2543.49|2543.49|2527.63|2527.63|0
1592992800000|2020-06-24 10:00:00|2534.37|2534.37|2539.43|2539.43|2543.64|2543.64|2533.98|2533.98|0
1592996400000|2020-06-24 11:00:00|2539.57|2539.57|2534.71|2534.71|2545.03|2545.03|2534.62|2534.62|0
1593000000000|2020-06-24 12:00:00|2534.72|2534.72|2542.52|2542.52|2544.2|2544.2|2534.63|2534.63|0
1593003600000|2020-06-24 13:00:00|2542.43|2542.43|2527.85|2527.85|2542.78|2542.78|2527.81|2527.81|0
1593007200000|2020-06-24 14:00:00|2527.9|2527.9|2518.66|2518.66|2528.75|2528.75|2518.66|2518.66|0
1593010800000|2020-06-24 15:00:00|2518.52|2518.52|2507.69|2507.69|2518.96|2518.96|2507.26|2507.26|0
1593068400000|2020-06-25 07:00:00|2486.22|2486.22|2498.49|2498.49|2498.57|2498.57|2471.2|2471.2|0
1593072000000|2020-06-25 08:00:00|2498.44|2498.44|2514.01|2514.01|2525.09|2525.09|2497.03|2497.03|0
1593075600000|2020-06-25 09:00:00|2513.89|2513.89|2506.61|2506.61|2522.31|2522.31|2506.61|2506.61|0
1593079200000|2020-06-25 10:00:00|2506.71|2506.71|2502.8|2502.8|2507.92|2507.92|2501.8|2501.8|0
1593082800000|2020-06-25 11:00:00|2502.77|2502.77|2495.7|2495.7|2502.89|2502.89|2493.7|2493.7|0
1593086400000|2020-06-25 12:00:00|2495.98|2495.98|2507.88|2507.88|2510.73|2510.73|2495.98|2495.98|0
1593090000000|2020-06-25 13:00:00|2508.26|2508.26|2508.78|2508.78|2518.16|2518.16|2506.08|2506.08|0
1593093600000|2020-06-25 14:00:00|2508.64|2508.64|2508.37|2508.37|2516.75|2516.75|2506.91|2506.91|0
1593097200000|2020-06-25 15:00:00|2508.25|2508.25|2509.73|2509.73|2510.14|2510.14|2505.49|2505.49|0
1593154800000|2020-06-26 07:00:00|2512.87|2512.87|2512.82|2512.82|2518.24|2518.24|2509.73|2509.73|0
1593158400000|2020-06-26 08:00:00|2512.96|2512.96|2514.37|2514.37|2517.02|2517.02|2505.13|2505.13|0
1593162000000|2020-06-26 09:00:00|2514.32|2514.32|2517.5|2517.5|2520.83|2520.83|2511.39|2511.39|0
1593165600000|2020-06-26 10:00:00|2517.72|2517.72|2524.88|2524.88|2525.29|2525.29|2516.75|2516.75|0
1593169200000|2020-06-26 11:00:00|2524.41|2524.41|2513.87|2513.87|2529.58|2529.58|2513.44|2513.44|0
1593172800000|2020-06-26 12:00:00|2514.15|2514.15|2510.21|2510.21|2515.89|2515.89|2509.31|2509.31|0
1593176400000|2020-06-26 13:00:00|2510.33|2510.33|2507.29|2507.29|2511.42|2511.42|2505.24|2505.24|0
1593180000000|2020-06-26 14:00:00|2507.21|2507.21|2506.94|2506.94|2507.7|2507.7|2500.08|2500.08|0
1593183600000|2020-06-26 15:00:00|2506.95|2506.95|2514.25|2514.25|2514.39|2514.39|2505.57|2505.57|0
1593414000000|2020-06-29 07:00:00|2516.14|2516.14|2503.46|2503.46|2523.89|2523.89|2498.93|2498.93|0
1593417600000|2020-06-29 08:00:00|2503.55|2503.55|2501.36|2501.36|2503.59|2503.59|2483.96|2483.96|0
1593421200000|2020-06-29 09:00:00|2501.5|2501.5|2495.77|2495.77|2501.73|2501.73|2490.77|2490.77|0
1593424800000|2020-06-29 10:00:00|2495.72|2495.72|2504.11|2504.11|2504.28|2504.28|2491.78|2491.78|0
1593428400000|2020-06-29 11:00:00|2504.61|2504.61|2503.24|2503.24|2506.06|2506.06|2500.04|2500.04|0
1593432000000|2020-06-29 12:00:00|2503.41|2503.41|2501.87|2501.87|2508.87|2508.87|2499.31|2499.31|0
1593435600000|2020-06-29 13:00:00|2501.97|2501.97|2498.94|2498.94|2504.1|2504.1|2491.28|2491.28|0
1593439200000|2020-06-29 14:00:00|2498.9|2498.9|2514.92|2514.92|2518.34|2518.34|2498.9|2498.9|0
1593442800000|2020-06-29 15:00:00|2515.09|2515.09|2522.27|2522.27|2522.45|2522.45|2514.43|2514.43|0
1593500400000|2020-06-30 07:00:00|2503.99|2503.99|2525.92|2525.92|2528.65|2528.65|2503.29|2503.29|0
1593504000000|2020-06-30 08:00:00|2525.83|2525.83|2517.86|2517.86|2529.35|2529.35|2515.79|2515.79|0
1593507600000|2020-06-30 09:00:00|2517.99|2517.99|2530.88|2530.88|2532.5|2532.5|2516.01|2516.01|0
1593511200000|2020-06-30 10:00:00|2530.97|2530.97|2534.91|2534.91|2536.56|2536.56|2529.31|2529.31|0
1593514800000|2020-06-30 11:00:00|2534.96|2534.96|2529.7|2529.7|2536.39|2536.39|2529.12|2529.12|0
1593518400000|2020-06-30 12:00:00|2529.52|2529.52|2523.07|2523.07|2531.04|2531.04|2522.37|2522.37|0
1593522000000|2020-06-30 13:00:00|2522.97|2522.97|2504.7|2504.7|2523.28|2523.28|2504.7|2504.7|0
1593525600000|2020-06-30 14:00:00|2504.89|2504.89|2507.12|2507.12|2510.2|2510.2|2503.31|2503.31|0
1593529200000|2020-06-30 15:00:00|2507.18|2507.18|2512.82|2512.82|2515.46|2515.46|2506.77|2506.77|0
1593586800000|2020-07-01 07:00:00|2515.23|2515.23|2519.29|2519.29|2527.27|2527.27|2513.2|2513.2|0
1593590400000|2020-07-01 08:00:00|2519.4|2519.4|2520.85|2520.85|2521.85|2521.85|2514.61|2514.61|0
1593594000000|2020-07-01 09:00:00|2521.09|2521.09|2504.4|2504.4|2525.78|2525.78|2504.09|2504.09|0
1593597600000|2020-07-01 10:00:00|2504.26|2504.26|2498.48|2498.48|2507.82|2507.82|2497.85|2497.85|0
1593601200000|2020-07-01 11:00:00|2498.41|2498.41|2494.83|2494.83|2498.41|2498.41|2490.7|2490.7|0
1593604800000|2020-07-01 12:00:00|2494.71|2494.71|2527.41|2527.41|2528.1|2528.1|2492.68|2492.68|0
1593608400000|2020-07-01 13:00:00|2527.52|2527.52|2534.24|2534.24|2539.15|2539.15|2527.52|2527.52|0
1593612000000|2020-07-01 14:00:00|2534.34|2534.34|2536.13|2536.13|2543.83|2543.83|2534.09|2534.09|0
1593615600000|2020-07-01 15:00:00|2536.29|2536.29|2532.55|2532.55|2536.48|2536.48|2531.49|2531.49|0
1593673200000|2020-07-02 07:00:00|2569.76|2569.76|2560|2560|2569.76|2569.76|2554.24|2554.24|0
1593676800000|2020-07-02 08:00:00|2560.55|2560.55|2554.05|2554.05|2562.16|2562.16|2553.25|2553.25|0
1593680400000|2020-07-02 09:00:00|2553.92|2553.92|2551.72|2551.72|2557.76|2557.76|2550.43|2550.43|0
1593684000000|2020-07-02 10:00:00|2551.91|2551.91|2561.34|2561.34|2561.34|2561.34|2548.66|2548.66|0
1593687600000|2020-07-02 11:00:00|2561.53|2561.53|2558.29|2558.29|2563.69|2563.69|2557.58|2557.58|0
1593691200000|2020-07-02 12:00:00|2558.15|2558.15|2578.55|2578.55|2578.55|2578.55|2558.15|2558.15|0
1593694800000|2020-07-02 13:00:00|2578.58|2578.58|2573.65|2573.65|2579.84|2579.84|2569.32|2569.32|0
1593698400000|2020-07-02 14:00:00|2573.77|2573.77|2562.78|2562.78|2577.44|2577.44|2562.6|2562.6|0
1593702000000|2020-07-02 15:00:00|2562.69|2562.69|2566.64|2566.64|2567.02|2567.02|2553.26|2553.26|0
1593759600000|2020-07-03 07:00:00|2576.67|2576.67|2568.05|2568.05|2576.75|2576.75|2559.18|2559.18|0
1593763200000|2020-07-03 08:00:00|2568.14|2568.14|2571.21|2571.21|2574.99|2574.99|2566.79|2566.79|0
1593766800000|2020-07-03 09:00:00|2570.86|2570.86|2556.16|2556.16|2571.32|2571.32|2555.89|2555.89|0
1593770400000|2020-07-03 10:00:00|2556.1|2556.1|2556|2556|2557.9|2557.9|2550.35|2550.35|0
1593774000000|2020-07-03 11:00:00|2555.76|2555.76|2548.61|2548.61|2557.95|2557.95|2548.08|2548.08|0
1593777600000|2020-07-03 12:00:00|2548.77|2548.77|2548.14|2548.14|2554.71|2554.71|2547.97|2547.97|0
1593781200000|2020-07-03 13:00:00|2548.24|2548.24|2552.01|2552.01|2560.64|2560.64|2548.19|2548.19|0
1593784800000|2020-07-03 14:00:00|2551.9|2551.9|2550.41|2550.41|2554.16|2554.16|2545.93|2545.93|0
1593788400000|2020-07-03 15:00:00|2550.27|2550.27|2547.24|2547.24|2550.47|2550.47|2545.55|2545.55|0
1594018800000|2020-07-06 07:00:00|2587.75|2587.75|2586.56|2586.56|2590.93|2590.93|2580.4|2580.4|0
1594022400000|2020-07-06 08:00:00|2586.29|2586.29|2583.32|2583.32|2587.54|2587.54|2580.06|2580.06|0
1594026000000|2020-07-06 09:00:00|2583.37|2583.37|2588.45|2588.45|2591.74|2591.74|2578.25|2578.25|0
1594029600000|2020-07-06 10:00:00|2588.4|2588.4|2591.4|2591.4|2591.7|2591.7|2587.69|2587.69|0
1594033200000|2020-07-06 11:00:00|2591.99|2591.99|2592.16|2592.16|2593.79|2593.79|2587.28|2587.28|0
1594036800000|2020-07-06 12:00:00|2592.21|2592.21|2585.34|2585.34|2592.5|2592.5|2584.69|2584.69|0
1594040400000|2020-07-06 13:00:00|2585.24|2585.24|2585.19|2585.19|2591.21|2591.21|2583.96|2583.96|0
1594044000000|2020-07-06 14:00:00|2585.6|2585.6|2580.39|2580.39|2590.37|2590.37|2575.68|2575.68|0
1594047600000|2020-07-06 15:00:00|2580.34|2580.34|2586.07|2586.07|2586.71|2586.71|2578.91|2578.91|0
1594105200000|2020-07-07 07:00:00|2578.13|2578.13|2571.19|2571.19|2579.3|2579.3|2566.55|2566.55|0
1594108800000|2020-07-07 08:00:00|2570.91|2570.91|2554.48|2554.48|2571.18|2571.18|2553.65|2553.65|0
1594112400000|2020-07-07 09:00:00|2554.36|2554.36|2553.02|2553.02|2555.7|2555.7|2549.62|2549.62|0
1594116000000|2020-07-07 10:00:00|2552.81|2552.81|2543.88|2543.88|2552.9|2552.9|2542.46|2542.46|0
1594119600000|2020-07-07 11:00:00|2543.33|2543.33|2542.79|2542.79|2546.38|2546.38|2542.52|2542.52|0
1594123200000|2020-07-07 12:00:00|2542.93|2542.93|2540.46|2540.46|2543.37|2543.37|2532.45|2532.45|0
1594126800000|2020-07-07 13:00:00|2540.64|2540.64|2532.96|2532.96|2543.7|2543.7|2531.85|2531.85|0
1594130400000|2020-07-07 14:00:00|2532.68|2532.68|2537.08|2537.08|2540.8|2540.8|2531.93|2531.93|0
1594134000000|2020-07-07 15:00:00|2537.03|2537.03|2537.99|2537.99|2539.58|2539.58|2533.42|2533.42|0
1594191600000|2020-07-08 07:00:00|2524.71|2524.71|2506.05|2506.05|2524.71|2524.71|2505.84|2505.84|0
1594195200000|2020-07-08 08:00:00|2506.11|2506.11|2514.83|2514.83|2515.22|2515.22|2497.07|2497.07|0
1594198800000|2020-07-08 09:00:00|2514.78|2514.78|2517.12|2517.12|2517.17|2517.17|2509.41|2509.41|0
1594202400000|2020-07-08 10:00:00|2517.03|2517.03|2526.89|2526.89|2527.21|2527.21|2515.98|2515.98|0
1594206000000|2020-07-08 11:00:00|2526.79|2526.79|2532.93|2532.93|2533.24|2533.24|2523.49|2523.49|0
1594209600000|2020-07-08 12:00:00|2533.02|2533.02|2535.94|2535.94|2536.27|2536.27|2527.27|2527.27|0
1594213200000|2020-07-08 13:00:00|2536.06|2536.06|2535.01|2535.01|2537.83|2537.83|2529.91|2529.91|0
1594216800000|2020-07-08 14:00:00|2535.1|2535.1|2529.63|2529.63|2536.16|2536.16|2527.98|2527.98|0
1594220400000|2020-07-08 15:00:00|2529.67|2529.67|2528.38|2528.38|2531.62|2531.62|2526.45|2526.45|0
1594278000000|2020-07-09 07:00:00|2523.27|2523.27|2523.76|2523.76|2530.69|2530.69|2518.31|2518.31|0
1594281600000|2020-07-09 08:00:00|2523.87|2523.87|2516.72|2516.72|2528.1|2528.1|2516.72|2516.72|0
1594285200000|2020-07-09 09:00:00|2516.58|2516.58|2510.66|2510.66|2516.9|2516.9|2507.49|2507.49|0
1594288800000|2020-07-09 10:00:00|2510.6|2510.6|2514.63|2514.63|2516.32|2516.32|2509.8|2509.8|0
1594292400000|2020-07-09 11:00:00|2514.58|2514.58|2520.49|2520.49|2523.8|2523.8|2511.21|2511.21|0
1594296000000|2020-07-09 12:00:00|2520.35|2520.35|2519.89|2519.89|2526.73|2526.73|2519|2519|0
1594299600000|2020-07-09 13:00:00|2519.77|2519.77|2529.62|2529.62|2529.67|2529.67|2518.44|2518.44|0
1594303200000|2020-07-09 14:00:00|2529.6|2529.6|2507.29|2507.29|2531.17|2531.17|2507.29|2507.29|0
1594306800000|2020-07-09 15:00:00|2507.03|2507.03|2500.91|2500.91|2507.33|2507.33|2499.62|2499.62|0
1594364400000|2020-07-10 07:00:00|2507.77|2507.77|2514.52|2514.52|2517.02|2517.02|2506.66|2506.66|0
1594368000000|2020-07-10 08:00:00|2514.61|2514.61|2514.57|2514.57|2525.64|2525.64|2512.16|2512.16|0
1594371600000|2020-07-10 09:00:00|2514.6|2514.6|2527.33|2527.33|2529.35|2529.35|2514.46|2514.46|0
1594375200000|2020-07-10 10:00:00|2527.45|2527.45|2533.25|2533.25|2533.29|2533.29|2523.66|2523.66|0
1594378800000|2020-07-10 11:00:00|2533.43|2533.43|2524.96|2524.96|2538.31|2538.31|2524.58|2524.58|0
1594382400000|2020-07-10 12:00:00|2525.05|2525.05|2530.63|2530.63|2531.4|2531.4|2518.74|2518.74|0
1594386000000|2020-07-10 13:00:00|2530.77|2530.77|2532|2532|2538.73|2538.73|2530.31|2530.31|0
1594389600000|2020-07-10 14:00:00|2531.84|2531.84|2535.3|2535.3|2537.07|2537.07|2528.03|2528.03|0
1594393200000|2020-07-10 15:00:00|2535.38|2535.38|2534.12|2534.12|2535.38|2535.38|2532.06|2532.06|0
1594623600000|2020-07-13 07:00:00|2556.82|2556.82|2559.72|2559.72|2562.26|2562.26|2555.48|2555.48|0
1594627200000|2020-07-13 08:00:00|2559.75|2559.75|2554.58|2554.58|2568.24|2568.24|2554.11|2554.11|0
1594630800000|2020-07-13 09:00:00|2554.67|2554.67|2551.01|2551.01|2557.21|2557.21|2549.91|2549.91|0
1594634400000|2020-07-13 10:00:00|2550.82|2550.82|2545.59|2545.59|2550.82|2550.82|2543.63|2543.63|0
1594638000000|2020-07-13 11:00:00|2545.45|2545.45|2552.02|2552.02|2552.37|2552.37|2543.66|2543.66|0
1594641600000|2020-07-13 12:00:00|2551.93|2551.93|2551.48|2551.48|2552.44|2552.44|2546.38|2546.38|0
1594645200000|2020-07-13 13:00:00|2551.42|2551.42|2545.54|2545.54|2551.62|2551.62|2544.46|2544.46|0
1594648800000|2020-07-13 14:00:00|2545.65|2545.65|2551.26|2551.26|2557.37|2557.37|2544.31|2544.31|0
1594652400000|2020-07-13 15:00:00|2551.13|2551.13|2557.13|2557.13|2557.63|2557.63|2550.69|2550.69|0
1594710000000|2020-07-14 07:00:00|2539.52|2539.52|2534.44|2534.44|2539.52|2539.52|2525.62|2525.62|0
1594713600000|2020-07-14 08:00:00|2534.3|2534.3|2530.81|2530.81|2546.93|2546.93|2528.71|2528.71|0
1594717200000|2020-07-14 09:00:00|2530.76|2530.76|2538.9|2538.9|2539.6|2539.6|2527.24|2527.24|0
1594720800000|2020-07-14 10:00:00|2539.01|2539.01|2532.98|2532.98|2542.22|2542.22|2525|2525|0
1594724400000|2020-07-14 11:00:00|2532.81|2532.81|2534.36|2534.36|2535.67|2535.67|2523.03|2523.03|0
1594728000000|2020-07-14 12:00:00|2534.22|2534.22|2529.9|2529.9|2538.08|2538.08|2528.42|2528.42|0
1594731600000|2020-07-14 13:00:00|2529.95|2529.95|2540.39|2540.39|2542.54|2542.54|2529.37|2529.37|0
1594735200000|2020-07-14 14:00:00|2540.38|2540.38|2535.16|2535.16|2541.03|2541.03|2533.57|2533.57|0
1594738800000|2020-07-14 15:00:00|2535.24|2535.24|2531.56|2531.56|2535.96|2535.96|2530.17|2530.17|0
1594796400000|2020-07-15 07:00:00|2538.71|2538.71|2523.74|2523.74|2538.71|2538.71|2521.19|2521.19|0
1594800000000|2020-07-15 08:00:00|2523.62|2523.62|2525.23|2525.23|2529.12|2529.12|2522.04|2522.04|0
1594803600000|2020-07-15 09:00:00|2524.82|2524.82|2520.78|2520.78|2530.46|2530.46|2520.69|2520.69|0
1594807200000|2020-07-15 10:00:00|2520.73|2520.73|2535.12|2535.12|2538.13|2538.13|2518.96|2518.96|0
1594810800000|2020-07-15 11:00:00|2535.23|2535.23|2534.46|2534.46|2539.96|2539.96|2534.05|2534.05|0
1594814400000|2020-07-15 12:00:00|2534.5|2534.5|2526.84|2526.84|2536.45|2536.45|2525.76|2525.76|0
1594818000000|2020-07-15 13:00:00|2526.95|2526.95|2519.74|2519.74|2529.08|2529.08|2519.69|2519.69|0
1594821600000|2020-07-15 14:00:00|2519.88|2519.88|2520.16|2520.16|2523.65|2523.65|2516.52|2516.52|0
1594825200000|2020-07-15 15:00:00|2520.35|2520.35|2524.79|2524.79|2525.43|2525.43|2517.68|2517.68|0
1594882800000|2020-07-16 07:00:00|2513.97|2513.97|2511.59|2511.59|2517.47|2517.47|2509.44|2509.44|0
1594886400000|2020-07-16 08:00:00|2511.31|2511.31|2524|2524|2524.47|2524.47|2508.43|2508.43|0
1594890000000|2020-07-16 09:00:00|2523.7|2523.7|2515.52|2515.52|2523.7|2523.7|2511.08|2511.08|0
1594893600000|2020-07-16 10:00:00|2515.71|2515.71|2515.94|2515.94|2516.84|2516.84|2509.9|2509.9|0
1594897200000|2020-07-16 11:00:00|2515.8|2515.8|2511.03|2511.03|2516.25|2516.25|2510.15|2510.15|0
1594900800000|2020-07-16 12:00:00|2511.25|2511.25|2509.57|2509.57|2513.89|2513.89|2504.54|2504.54|0
1594904400000|2020-07-16 13:00:00|2509.7|2509.7|2505.49|2505.49|2511.41|2511.41|2503.91|2503.91|0
1594908000000|2020-07-16 14:00:00|2505.07|2505.07|2491.17|2491.17|2505.21|2505.21|2491.08|2491.08|0
1594911600000|2020-07-16 15:00:00|2491.07|2491.07|2491.55|2491.55|2494.15|2494.15|2488.68|2488.68|0
1594969200000|2020-07-17 07:00:00|2485.28|2485.28|2481.83|2481.83|2487.04|2487.04|2476.96|2476.96|0
1594972800000|2020-07-17 08:00:00|2481.75|2481.75|2475.51|2475.51|2481.8|2481.8|2473.38|2473.38|0
1594976400000|2020-07-17 09:00:00|2475.48|2475.48|2491.98|2491.98|2492.91|2492.91|2472.62|2472.62|0
1594980000000|2020-07-17 10:00:00|2492.08|2492.08|2503.81|2503.81|2504.45|2504.45|2491.34|2491.34|0
1594983600000|2020-07-17 11:00:00|2503.63|2503.63|2495.09|2495.09|2504.29|2504.29|2494.89|2494.89|0
1594987200000|2020-07-17 12:00:00|2495.01|2495.01|2489.72|2489.72|2497.32|2497.32|2489.66|2489.66|0
1594990800000|2020-07-17 13:00:00|2489.94|2489.94|2494.62|2494.62|2496.3|2496.3|2489.36|2489.36|0
1594994400000|2020-07-17 14:00:00|2494.35|2494.35|2494.4|2494.4|2496.19|2496.19|2490.73|2490.73|0
1594998000000|2020-07-17 15:00:00|2494.49|2494.49|2500.73|2500.73|2500.93|2500.93|2494.4|2494.4|0
1595228400000|2020-07-20 07:00:00|2492.63|2492.63|2491.35|2491.35|2496.88|2496.88|2486.17|2486.17|0
1595232000000|2020-07-20 08:00:00|2491.54|2491.54|2507.03|2507.03|2511.65|2511.65|2488.98|2488.98|0
1595235600000|2020-07-20 09:00:00|2507.14|2507.14|2512.03|2512.03|2518|2518|2507.14|2507.14|0
1595239200000|2020-07-20 10:00:00|2511.83|2511.83|2506.45|2506.45|2511.83|2511.83|2505.61|2505.61|0
1595242800000|2020-07-20 11:00:00|2506.56|2506.56|2509.12|2509.12|2512.23|2512.23|2506.54|2506.54|0
1595246400000|2020-07-20 12:00:00|2509.04|2509.04|2517.2|2517.2|2517.57|2517.57|2508.4|2508.4|0
1595250000000|2020-07-20 13:00:00|2517.25|2517.25|2518.44|2518.44|2522.5|2522.5|2511.16|2511.16|0
1595253600000|2020-07-20 14:00:00|2518.4|2518.4|2512.12|2512.12|2518.7|2518.7|2512.12|2512.12|0
1595257200000|2020-07-20 15:00:00|2512.26|2512.26|2516.66|2516.66|2516.66|2516.66|2511.56|2511.56|0
1595314800000|2020-07-21 07:00:00|2537.61|2537.61|2533.26|2533.26|2541.14|2541.14|2528.89|2528.89|0
1595318400000|2020-07-21 08:00:00|2533.36|2533.36|2523.45|2523.45|2533.36|2533.36|2522.87|2522.87|0
1595322000000|2020-07-21 09:00:00|2523.53|2523.53|2519.01|2519.01|2526.23|2526.23|2518.79|2518.79|0
1595325600000|2020-07-21 10:00:00|2519.15|2519.15|2529.31|2529.31|2531.55|2531.55|2518.57|2518.57|0
1595329200000|2020-07-21 11:00:00|2529.14|2529.14|2526.44|2526.44|2531.53|2531.53|2524.41|2524.41|0
1595332800000|2020-07-21 12:00:00|2526.38|2526.38|2522.64|2522.64|2526.73|2526.73|2517.79|2517.79|0
1595336400000|2020-07-21 13:00:00|2522.52|2522.52|2524.74|2524.74|2526.97|2526.97|2520.41|2520.41|0
1595340000000|2020-07-21 14:00:00|2524.82|2524.82|2521.25|2521.25|2527.74|2527.74|2515.39|2515.39|0
1595343600000|2020-07-21 15:00:00|2521.17|2521.17|2522.96|2522.96|2525.17|2525.17|2520.46|2520.46|0
1595401200000|2020-07-22 07:00:00|2541.34|2541.34|2529.45|2529.45|2544.78|2544.78|2528.49|2528.49|0
1595404800000|2020-07-22 08:00:00|2529.04|2529.04|2526.65|2526.65|2535.73|2535.73|2525.41|2525.41|0
1595408400000|2020-07-22 09:00:00|2526.48|2526.48|2525.48|2525.48|2530.03|2530.03|2518.4|2518.4|0
1595412000000|2020-07-22 10:00:00|2525.39|2525.39|2515.31|2515.31|2525.39|2525.39|2511.22|2511.22|0
1595415600000|2020-07-22 11:00:00|2515.21|2515.21|2521.52|2521.52|2522.57|2522.57|2514.9|2514.9|0
1595419200000|2020-07-22 12:00:00|2521.56|2521.56|2520.48|2520.48|2523.16|2523.16|2518.5|2518.5|0
1595422800000|2020-07-22 13:00:00|2520.39|2520.39|2531.44|2531.44|2531.92|2531.92|2519.77|2519.77|0
1595426400000|2020-07-22 14:00:00|2531.19|2531.19|2536.06|2536.06|2538.53|2538.53|2527.72|2527.72|0
1595430000000|2020-07-22 15:00:00|2536.01|2536.01|2537.76|2537.76|2539.27|2539.27|2534.32|2534.32|0
1595487600000|2020-07-23 07:00:00|2533.53|2533.53|2527.81|2527.81|2533.53|2533.53|2522.55|2522.55|0
1595491200000|2020-07-23 08:00:00|2527.9|2527.9|2535.73|2535.73|2538.84|2538.84|2524.47|2524.47|0
1595494800000|2020-07-23 09:00:00|2535.59|2535.59|2533.55|2533.55|2539.6|2539.6|2531.94|2531.94|0
1595498400000|2020-07-23 10:00:00|2533.73|2533.73|2535.28|2535.28|2539.99|2539.99|2533.46|2533.46|0
1595502000000|2020-07-23 11:00:00|2534.7|2534.7|2542.13|2542.13|2542.36|2542.36|2531.94|2531.94|0
1595505600000|2020-07-23 12:00:00|2541.96|2541.96|2540.95|2540.95|2543.31|2543.31|2539.43|2539.43|0
1595509200000|2020-07-23 13:00:00|2540.82|2540.82|2540.07|2540.07|2544.41|2544.41|2537.97|2537.97|0
1595512800000|2020-07-23 14:00:00|2540.11|2540.11|2529.11|2529.11|2541.78|2541.78|2528.91|2528.91|0
1595516400000|2020-07-23 15:00:00|2529.07|2529.07|2529.38|2529.38|2532.31|2532.31|2528.54|2528.54|0
1595574000000|2020-07-24 07:00:00|2503.73|2503.73|2492.14|2492.14|2505.99|2505.99|2487.84|2487.84|0
1595577600000|2020-07-24 08:00:00|2492.11|2492.11|2490.03|2490.03|2495.5|2495.5|2488.43|2488.43|0
1595581200000|2020-07-24 09:00:00|2490.09|2490.09|2500.67|2500.67|2500.67|2500.67|2487.91|2487.91|0
1595584800000|2020-07-24 10:00:00|2500.76|2500.76|2488.76|2488.76|2504.49|2504.49|2488.1|2488.1|0
1595588400000|2020-07-24 11:00:00|2488.92|2488.92|2496.79|2496.79|2497.05|2497.05|2486.1|2486.1|0
1595592000000|2020-07-24 12:00:00|2496.74|2496.74|2502.4|2502.4|2504.01|2504.01|2496.42|2496.42|0
1595595600000|2020-07-24 13:00:00|2502.38|2502.38|2493.17|2493.17|2503.28|2503.28|2491.47|2491.47|0
1595599200000|2020-07-24 14:00:00|2493.06|2493.06|2493.36|2493.36|2495.25|2495.25|2490.08|2490.08|0
1595602800000|2020-07-24 15:00:00|2493.54|2493.54|2486.94|2486.94|2496.18|2496.18|2486.71|2486.71|0
1595833200000|2020-07-27 07:00:00|2477.9|2477.9|2463.29|2463.29|2477.9|2477.9|2462.89|2462.89|0
1595836800000|2020-07-27 08:00:00|2463.18|2463.18|2463.83|2463.83|2471.75|2471.75|2461.63|2461.63|0
1595840400000|2020-07-27 09:00:00|2464|2464|2468.31|2468.31|2468.45|2468.45|2462.92|2462.92|0
1595844000000|2020-07-27 10:00:00|2468.55|2468.55|2470.89|2470.89|2471.6|2471.6|2466.62|2466.62|0
1595847600000|2020-07-27 11:00:00|2470.68|2470.68|2461.12|2461.12|2471.77|2471.77|2460.99|2460.99|0
1595851200000|2020-07-27 12:00:00|2461.18|2461.18|2455.89|2455.89|2462.1|2462.1|2455.08|2455.08|0
1595854800000|2020-07-27 13:00:00|2455.82|2455.82|2451.04|2451.04|2457.76|2457.76|2449.52|2449.52|0
1595858400000|2020-07-27 14:00:00|2450.99|2450.99|2453.25|2453.25|2454.89|2454.89|2450.81|2450.81|0
1595862000000|2020-07-27 15:00:00|2453.39|2453.39|2453.88|2453.88|2456.05|2456.05|2452.44|2452.44|0
1595919600000|2020-07-28 07:00:00|2480.07|2480.07|2470.18|2470.18|2480.42|2480.42|2465.43|2465.43|0
1595923200000|2020-07-28 08:00:00|2470.29|2470.29|2473.06|2473.06|2478.5|2478.5|2469.63|2469.63|0
1595926800000|2020-07-28 09:00:00|2473.11|2473.11|2468.21|2468.21|2474.42|2474.42|2461.95|2461.95|0
1595930400000|2020-07-28 10:00:00|2468.16|2468.16|2468.05|2468.05|2469.83|2469.83|2464.06|2464.06|0
1595934000000|2020-07-28 11:00:00|2468.16|2468.16|2468.77|2468.77|2475.26|2475.26|2464.04|2464.04|0
1595937600000|2020-07-28 12:00:00|2468.82|2468.82|2469.34|2469.34|2471.83|2471.83|2467.03|2467.03|0
1595941200000|2020-07-28 13:00:00|2469.29|2469.29|2468.67|2468.67|2473.49|2473.49|2466.64|2466.64|0
1595944800000|2020-07-28 14:00:00|2468.81|2468.81|2485.46|2485.46|2489.8|2489.8|2468.76|2468.76|0
1595948400000|2020-07-28 15:00:00|2485.73|2485.73|2498.99|2498.99|2499.39|2499.39|2485.06|2485.06|0
1596006000000|2020-07-29 07:00:00|2515.39|2515.39|2519.38|2519.38|2523.58|2523.58|2510.48|2510.48|0
1596009600000|2020-07-29 08:00:00|2519.66|2519.66|2520.96|2520.96|2524.41|2524.41|2513.28|2513.28|0
1596013200000|2020-07-29 09:00:00|2521.21|2521.21|2533.46|2533.46|2533.52|2533.52|2521.21|2521.21|0
1596016800000|2020-07-29 10:00:00|2533.37|2533.37|2521.71|2521.71|2535.7|2535.7|2520.98|2520.98|0
1596020400000|2020-07-29 11:00:00|2522.01|2522.01|2523.23|2523.23|2528.78|2528.78|2521.62|2521.62|0
1596024000000|2020-07-29 12:00:00|2523.11|2523.11|2539.6|2539.6|2539.84|2539.84|2523.06|2523.06|0
1596027600000|2020-07-29 13:00:00|2539.72|2539.72|2549.3|2549.3|2551.25|2551.25|2539.06|2539.06|0
1596031200000|2020-07-29 14:00:00|2549.46|2549.46|2551.1|2551.1|2556.29|2556.29|2548.54|2548.54|0
1596034800000|2020-07-29 15:00:00|2550.96|2550.96|2546.72|2546.72|2552.51|2552.51|2545.55|2545.55|0
1596092400000|2020-07-30 07:00:00|2537.41|2537.41|2519.09|2519.09|2537.41|2537.41|2517.33|2517.33|0
1596096000000|2020-07-30 08:00:00|2519.4|2519.4|2510.41|2510.41|2525.59|2525.59|2510.27|2510.27|0
1596099600000|2020-07-30 09:00:00|2510.29|2510.29|2521.55|2521.55|2524.41|2524.41|2509.69|2509.69|0
1596103200000|2020-07-30 10:00:00|2521.72|2521.72|2518.3|2518.3|2525.5|2525.5|2516.65|2516.65|0
1596106800000|2020-07-30 11:00:00|2518.58|2518.58|2534.14|2534.14|2535.45|2535.45|2518.14|2518.14|0
1596110400000|2020-07-30 12:00:00|2534.31|2534.31|2528.66|2528.66|2538.34|2538.34|2527.78|2527.78|0
1596114000000|2020-07-30 13:00:00|2528.6|2528.6|2515.46|2515.46|2530.55|2530.55|2514.45|2514.45|0
1596117600000|2020-07-30 14:00:00|2515.38|2515.38|2521.93|2521.93|2521.99|2521.99|2509.81|2509.81|0
1596121200000|2020-07-30 15:00:00|2521.79|2521.79|2525.49|2525.49|2527.28|2527.28|2520.83|2520.83|0
1596178800000|2020-07-31 07:00:00|2543.64|2543.64|2550.59|2550.59|2555.72|2555.72|2543.44|2543.44|0
1596182400000|2020-07-31 08:00:00|2550.39|2550.39|2554.6|2554.6|2562.38|2562.38|2548.32|2548.32|0
1596186000000|2020-07-31 09:00:00|2554.75|2554.75|2565.19|2565.19|2569.25|2569.25|2553.78|2553.78|0
1596189600000|2020-07-31 10:00:00|2565.05|2565.05|2561.94|2561.94|2566.59|2566.59|2561.12|2561.12|0
1596193200000|2020-07-31 11:00:00|2561.66|2561.66|2562.24|2562.24|2567.29|2567.29|2556.16|2556.16|0
1596196800000|2020-07-31 12:00:00|2562.66|2562.66|2577.83|2577.83|2579.75|2579.75|2562.57|2562.57|0
1596200400000|2020-07-31 13:00:00|2577.89|2577.89|2572.45|2572.45|2580.16|2580.16|2564.42|2564.42|0
1596204000000|2020-07-31 14:00:00|2572.56|2572.56|2563.95|2563.95|2572.56|2572.56|2562.29|2562.29|0
1596207600000|2020-07-31 15:00:00|2563.89|2563.89|2567.06|2567.06|2567.92|2567.92|2563.11|2563.11|0
1596438000000|2020-08-03 07:00:00|2539.99|2539.99|2526.37|2526.37|2540.36|2540.36|2516.27|2516.27|0
1596441600000|2020-08-03 08:00:00|2526.55|2526.55|2528.42|2528.42|2532.77|2532.77|2522.76|2522.76|0
1596445200000|2020-08-03 09:00:00|2528.34|2528.34|2538.6|2538.6|2538.64|2538.64|2524.64|2524.64|0
1596448800000|2020-08-03 10:00:00|2538.5|2538.5|2547.9|2547.9|2547.9|2547.9|2537.73|2537.73|0
1596452400000|2020-08-03 11:00:00|2547.8|2547.8|2551.12|2551.12|2551.12|2551.12|2541.02|2541.02|0
1596456000000|2020-08-03 12:00:00|2551.26|2551.26|2553.77|2553.77|2555.06|2555.06|2548.42|2548.42|0
1596459600000|2020-08-03 13:00:00|2553.95|2553.95|2559.51|2559.51|2560.42|2560.42|2551.15|2551.15|0
1596463200000|2020-08-03 14:00:00|2559.79|2559.79|2560.97|2560.97|2570.13|2570.13|2557.85|2557.85|0
1596466800000|2020-08-03 15:00:00|2561.2|2561.2|2569.53|2569.53|2569.68|2569.68|2561.05|2561.05|0
1596524400000|2020-08-04 07:00:00|2576.01|2576.01|2571.35|2571.35|2585.83|2585.83|2570.87|2570.87|0
1596528000000|2020-08-04 08:00:00|2571.3|2571.3|2572.14|2572.14|2579.84|2579.84|2567.57|2567.57|0
1596531600000|2020-08-04 09:00:00|2572.22|2572.22|2568.5|2568.5|2574.89|2574.89|2566.65|2566.65|0
1596535200000|2020-08-04 10:00:00|2568.73|2568.73|2568.68|2568.68|2571.04|2571.04|2566.41|2566.41|0
1596538800000|2020-08-04 11:00:00|2568.74|2568.74|2567.34|2567.34|2569.22|2569.22|2560.44|2560.44|0
1596542400000|2020-08-04 12:00:00|2567.42|2567.42|2564.06|2564.06|2574.77|2574.77|2562.67|2562.67|0
1596546000000|2020-08-04 13:00:00|2564.09|2564.09|2563.62|2563.62|2565.72|2565.72|2556.76|2556.76|0
1596549600000|2020-08-04 14:00:00|2563.51|2563.51|2579.33|2579.33|2580.11|2580.11|2563.29|2563.29|0
1596553200000|2020-08-04 15:00:00|2579.19|2579.19|2575.02|2575.02|2579.2|2579.2|2574.17|2574.17|0
1596610800000|2020-08-05 07:00:00|2607.13|2607.13|2628.41|2628.41|2629.14|2629.14|2603.52|2603.52|0
1596614400000|2020-08-05 08:00:00|2628.55|2628.55|2622.61|2622.61|2628.55|2628.55|2612.23|2612.23|0
1596618000000|2020-08-05 09:00:00|2622.83|2622.83|2614.55|2614.55|2623.16|2623.16|2612.36|2612.36|0
1596621600000|2020-08-05 10:00:00|2614.3|2614.3|2610.43|2610.43|2615.91|2615.91|2608.63|2608.63|0
1596625200000|2020-08-05 11:00:00|2611.83|2611.83|2612.63|2612.63|2615.1|2615.1|2601.9|2601.9|0
1596628800000|2020-08-05 12:00:00|2613.05|2613.05|2617.87|2617.87|2619.92|2619.92|2612.09|2612.09|0
1596632400000|2020-08-05 13:00:00|2617.98|2617.98|2616.54|2616.54|2620.14|2620.14|2613.17|2613.17|0
1596636000000|2020-08-05 14:00:00|2616.86|2616.86|2623|2623|2623|2623|2615.44|2615.44|0
1596639600000|2020-08-05 15:00:00|2623.04|2623.04|2629.66|2629.66|2632.15|2632.15|2622.3|2622.3|0
1596697200000|2020-08-06 07:00:00|2586.01|2586.01|2582.86|2582.86|2591.42|2591.42|2578.26|2578.26|0
1596700800000|2020-08-06 08:00:00|2583.09|2583.09|2589.78|2589.78|2597.31|2597.31|2577.92|2577.92|0
1596704400000|2020-08-06 09:00:00|2589.7|2589.7|2587.2|2587.2|2593.82|2593.82|2578.08|2578.08|0
1596708000000|2020-08-06 10:00:00|2586.95|2586.95|2578.06|2578.06|2590.35|2590.35|2577.25|2577.25|0
1596711600000|2020-08-06 11:00:00|2578.01|2578.01|2577.93|2577.93|2581.83|2581.83|2574.51|2574.51|0
1596715200000|2020-08-06 12:00:00|2577.39|2577.39|2585.56|2585.56|2586.44|2586.44|2571.09|2571.09|0
1596718800000|2020-08-06 13:00:00|2585.64|2585.64|2589|2589|2589|2589|2582.83|2582.83|0
1596722400000|2020-08-06 14:00:00|2588.92|2588.92|2591.61|2591.61|2595.22|2595.22|2585.69|2585.69|0
1596726000000|2020-08-06 15:00:00|2591.67|2591.67|2593.75|2593.75|2594.59|2594.59|2591.52|2591.52|0
1596783600000|2020-08-07 07:00:00|2574.42|2574.42|2590.03|2590.03|2590.03|2590.03|2573.73|2573.73|0
1596787200000|2020-08-07 08:00:00|2590.3|2590.3|2577.52|2577.52|2590.78|2590.78|2577|2577|0
1596790800000|2020-08-07 09:00:00|2577.66|2577.66|2578.53|2578.53|2581.48|2581.48|2572.07|2572.07|0
1596794400000|2020-08-07 10:00:00|2578.67|2578.67|2586.48|2586.48|2587.98|2587.98|2576.56|2576.56|0
1596798000000|2020-08-07 11:00:00|2587.18|2587.18|2587.71|2587.71|2590.87|2590.87|2583.12|2583.12|0
1596801600000|2020-08-07 12:00:00|2587.9|2587.9|2587.73|2587.73|2592.05|2592.05|2583.04|2583.04|0
1596805200000|2020-08-07 13:00:00|2587.93|2587.93|2585.59|2585.59|2589.95|2589.95|2583.67|2583.67|0
1596808800000|2020-08-07 14:00:00|2585.55|2585.55|2588.37|2588.37|2590.36|2590.36|2583.46|2583.46|0
1596812400000|2020-08-07 15:00:00|2588.42|2588.42|2593.91|2593.91|2595.91|2595.91|2588.3|2588.3|0
1597042800000|2020-08-10 07:00:00|2608.74|2608.74|2605.68|2605.68|2625.55|2625.55|2602.87|2602.87|0
1597046400000|2020-08-10 08:00:00|2605.87|2605.87|2596.26|2596.26|2607.01|2607.01|2591.31|2591.31|0
1597050000000|2020-08-10 09:00:00|2596.35|2596.35|2590.69|2590.69|2598.97|2598.97|2587.68|2587.68|0
1597053600000|2020-08-10 10:00:00|2590.83|2590.83|2594.04|2594.04|2595.53|2595.53|2589.39|2589.39|0
1597057200000|2020-08-10 11:00:00|2594.07|2594.07|2583.31|2583.31|2596.15|2596.15|2581.35|2581.35|0
1597060800000|2020-08-10 12:00:00|2583.59|2583.59|2583.65|2583.65|2587.16|2587.16|2580.56|2580.56|0
1597064400000|2020-08-10 13:00:00|2583.59|2583.59|2583.63|2583.63|2588.63|2588.63|2580.14|2580.14|0
1597068000000|2020-08-10 14:00:00|2583.5|2583.5|2587.02|2587.02|2589.46|2589.46|2581.48|2581.48|0
1597071600000|2020-08-10 15:00:00|2586.98|2586.98|2593.67|2593.67|2594.75|2594.75|2585.54|2585.54|0
1597129200000|2020-08-11 07:00:00|2610.13|2610.13|2618.25|2618.25|2619.56|2619.56|2607.98|2607.98|0
1597132800000|2020-08-11 08:00:00|2618.35|2618.35|2614.79|2614.79|2620.71|2620.71|2610.82|2610.82|0
1597136400000|2020-08-11 09:00:00|2614.75|2614.75|2615.53|2615.53|2618.58|2618.58|2610.52|2610.52|0
1597140000000|2020-08-11 10:00:00|2615.48|2615.48|2617.72|2617.72|2617.97|2617.97|2612.33|2612.33|0
1597143600000|2020-08-11 11:00:00|2618.33|2618.33|2611.14|2611.14|2620.44|2620.44|2611.14|2611.14|0
1597147200000|2020-08-11 12:00:00|2611.02|2611.02|2609.92|2609.92|2611.51|2611.51|2606.37|2606.37|0
1597150800000|2020-08-11 13:00:00|2610.09|2610.09|2600.21|2600.21|2612.24|2612.24|2599.66|2599.66|0
1597154400000|2020-08-11 14:00:00|2600.31|2600.31|2595.05|2595.05|2600.79|2600.79|2592.96|2592.96|0
1597158000000|2020-08-11 15:00:00|2594.93|2594.93|2604.71|2604.71|2604.71|2604.71|2593.91|2593.91|0
1597215600000|2020-08-12 07:00:00|2583.18|2583.18|2574.87|2574.87|2584.88|2584.88|2567.14|2567.14|0
1597219200000|2020-08-12 08:00:00|2574.84|2574.84|2569.24|2569.24|2574.84|2574.84|2563.56|2563.56|0
1597222800000|2020-08-12 09:00:00|2569.31|2569.31|2568.61|2568.61|2578.57|2578.57|2567.11|2567.11|0
1597226400000|2020-08-12 10:00:00|2568.69|2568.69|2562.64|2562.64|2573.4|2573.4|2560.45|2560.45|0
1597230000000|2020-08-12 11:00:00|2562.57|2562.57|2560.95|2560.95|2564.71|2564.71|2555.65|2555.65|0
1597233600000|2020-08-12 12:00:00|2561.05|2561.05|2569.45|2569.45|2570.71|2570.71|2560.21|2560.21|0
1597237200000|2020-08-12 13:00:00|2569.51|2569.51|2566.87|2566.87|2571.84|2571.84|2564.51|2564.51|0
1597240800000|2020-08-12 14:00:00|2566.95|2566.95|2581.67|2581.67|2585.91|2585.91|2566.82|2566.82|0
1597244400000|2020-08-12 15:00:00|2581.88|2581.88|2583.96|2583.96|2584.45|2584.45|2575.96|2575.96|0
1597302000000|2020-08-13 07:00:00|2584.76|2584.76|2599.51|2599.51|2602.38|2602.38|2584.76|2584.76|0
1597305600000|2020-08-13 08:00:00|2599.59|2599.59|2598.05|2598.05|2602.48|2602.48|2592.41|2592.41|0
1597309200000|2020-08-13 09:00:00|2597.91|2597.91|2600.11|2600.11|2602.17|2602.17|2597.04|2597.04|0
1597312800000|2020-08-13 10:00:00|2600.19|2600.19|2606.28|2606.28|2612.46|2612.46|2598.79|2598.79|0
1597316400000|2020-08-13 11:00:00|2606.34|2606.34|2602.33|2602.33|2609.64|2609.64|2602.14|2602.14|0
1597320000000|2020-08-13 12:00:00|2602.19|2602.19|2594.35|2594.35|2602.48|2602.48|2592.35|2592.35|0
1597323600000|2020-08-13 13:00:00|2594.07|2594.07|2584.87|2584.87|2594.09|2594.09|2583.04|2583.04|0
1597327200000|2020-08-13 14:00:00|2585.29|2585.29|2570.21|2570.21|2587.94|2587.94|2569.07|2569.07|0
1597330800000|2020-08-13 15:00:00|2570.24|2570.24|2575.39|2575.39|2575.39|2575.39|2569.69|2569.69|0
1597388400000|2020-08-14 07:00:00|2549.17|2549.17|2542.88|2542.88|2555.44|2555.44|2542.23|2542.23|0
1597392000000|2020-08-14 08:00:00|2542.59|2542.59|2539.6|2539.6|2547.85|2547.85|2532.9|2532.9|0
1597395600000|2020-08-14 09:00:00|2539.59|2539.59|2550.62|2550.62|2550.63|2550.63|2537.7|2537.7|0
1597399200000|2020-08-14 10:00:00|2550.7|2550.7|2561|2561|2561.83|2561.83|2549.53|2549.53|0
1597402800000|2020-08-14 11:00:00|2561.05|2561.05|2558.45|2558.45|2561.21|2561.21|2555.9|2555.9|0
1597406400000|2020-08-14 12:00:00|2558.54|2558.54|2559.86|2559.86|2566.49|2566.49|2558.54|2558.54|0
1597410000000|2020-08-14 13:00:00|2559.92|2559.92|2560.26|2560.26|2562.08|2562.08|2554.78|2554.78|0
1597413600000|2020-08-14 14:00:00|2560.12|2560.12|2570.15|2570.15|2575.56|2575.56|2560.12|2560.12|0
1597417200000|2020-08-14 15:00:00|2570.23|2570.23|2565.93|2565.93|2570.23|2570.23|2563.84|2563.84|0
1597647600000|2020-08-17 07:00:00|2549.27|2549.27|2550.89|2550.89|2555.03|2555.03|2541.04|2541.04|0
1597651200000|2020-08-17 08:00:00|2550.85|2550.85|2555.94|2555.94|2558.06|2558.06|2546.8|2546.8|0
1597654800000|2020-08-17 09:00:00|2555.97|2555.97|2558.23|2558.23|2561.86|2561.86|2555.29|2555.29|0
1597658400000|2020-08-17 10:00:00|2558.07|2558.07|2571.24|2571.24|2571.24|2571.24|2557.93|2557.93|0
1597662000000|2020-08-17 11:00:00|2570.84|2570.84|2572.79|2572.79|2573.39|2573.39|2569.02|2569.02|0
1597665600000|2020-08-17 12:00:00|2573.07|2573.07|2575.55|2575.55|2576.75|2576.75|2572.68|2572.68|0
1597669200000|2020-08-17 13:00:00|2575.47|2575.47|2575.61|2575.61|2580.61|2580.61|2573.67|2573.67|0
1597672800000|2020-08-17 14:00:00|2575.72|2575.72|2574.28|2574.28|2579.56|2579.56|2572.66|2572.66|0
1597676400000|2020-08-17 15:00:00|2574.33|2574.33|2579.01|2579.01|2580.94|2580.94|2574.33|2574.33|0
1597734000000|2020-08-18 07:00:00|2561.93|2561.93|2581.39|2581.39|2585.93|2585.93|2553.89|2553.89|0
1597737600000|2020-08-18 08:00:00|2581.24|2581.24|2586.77|2586.77|2597.76|2597.76|2580.74|2580.74|0
1597741200000|2020-08-18 09:00:00|2586.66|2586.66|2583.23|2583.23|2590.54|2590.54|2581.58|2581.58|0
1597744800000|2020-08-18 10:00:00|2583.08|2583.08|2582.52|2582.52|2583.68|2583.68|2578.77|2578.77|0
1597748400000|2020-08-18 11:00:00|2582.66|2582.66|2569.9|2569.9|2583.04|2583.04|2569.76|2569.76|0
1597752000000|2020-08-18 12:00:00|2569.82|2569.82|2565.66|2565.66|2571.17|2571.17|2565.56|2565.56|0
1597755600000|2020-08-18 13:00:00|2565.55|2565.55|2555.55|2555.55|2567|2567|2555.01|2555.01|0
1597759200000|2020-08-18 14:00:00|2555.2|2555.2|2538.03|2538.03|2555.38|2555.38|2536.91|2536.91|0
1597762800000|2020-08-18 15:00:00|2538.07|2538.07|2529.12|2529.12|2538.52|2538.52|2528.58|2528.58|0
1597820400000|2020-08-19 07:00:00|2533.73|2533.73|2512.76|2512.76|2533.73|2533.73|2511.09|2511.09|0
1597824000000|2020-08-19 08:00:00|2512.77|2512.77|2520.46|2520.46|2520.97|2520.97|2504.34|2504.34|0
1597827600000|2020-08-19 09:00:00|2520.37|2520.37|2513.88|2513.88|2529.42|2529.42|2512.6|2512.6|0
1597831200000|2020-08-19 10:00:00|2513.91|2513.91|2511.8|2511.8|2514.17|2514.17|2502.58|2502.58|0
1597834800000|2020-08-19 11:00:00|2511.95|2511.95|2512.72|2512.72|2513.94|2513.94|2505.45|2505.45|0
1597838400000|2020-08-19 12:00:00|2512.79|2512.79|2520.33|2520.33|2520.39|2520.39|2511.1|2511.1|0
1597842000000|2020-08-19 13:00:00|2520.47|2520.47|2508.68|2508.68|2525.63|2525.63|2507.76|2507.76|0
1597845600000|2020-08-19 14:00:00|2508.96|2508.96|2495.38|2495.38|2512.01|2512.01|2494.34|2494.34|0
1597849200000|2020-08-19 15:00:00|2495.47|2495.47|2495.56|2495.56|2496.89|2496.89|2490.57|2490.57|0
1597906800000|2020-08-20 07:00:00|2496.48|2496.48|2511.41|2511.41|2517.23|2517.23|2496.28|2496.28|0
1597910400000|2020-08-20 08:00:00|2511.24|2511.24|2520.25|2520.25|2524.46|2524.46|2509.82|2509.82|0
1597914000000|2020-08-20 09:00:00|2520.36|2520.36|2533.34|2533.34|2538.32|2538.32|2520.31|2520.31|0
1597917600000|2020-08-20 10:00:00|2533.47|2533.47|2544.25|2544.25|2549|2549|2533.47|2533.47|0
1597921200000|2020-08-20 11:00:00|2544.44|2544.44|2529.78|2529.78|2546.54|2546.54|2529.46|2529.46|0
1597924800000|2020-08-20 12:00:00|2530.06|2530.06|2527.17|2527.17|2532.66|2532.66|2523.79|2523.79|0
1597928400000|2020-08-20 13:00:00|2527.2|2527.2|2536.49|2536.49|2536.51|2536.51|2525.79|2525.79|0
1597932000000|2020-08-20 14:00:00|2536.61|2536.61|2551.7|2551.7|2552.52|2552.52|2536.42|2536.42|0
1597935600000|2020-08-20 15:00:00|2551.64|2551.64|2546.88|2546.88|2552.9|2552.9|2546.18|2546.18|0
1597993200000|2020-08-21 07:00:00|2562.64|2562.64|2563.13|2563.13|2568.22|2568.22|2554.76|2554.76|0
1597996800000|2020-08-21 08:00:00|2562.87|2562.87|2564.96|2564.96|2565.16|2565.16|2557.09|2557.09|0
1598000400000|2020-08-21 09:00:00|2564.87|2564.87|2574.53|2574.53|2579.34|2579.34|2564.72|2564.72|0
1598004000000|2020-08-21 10:00:00|2574.33|2574.33|2579.02|2579.02|2579.02|2579.02|2571.37|2571.37|0
1598007600000|2020-08-21 11:00:00|2578.96|2578.96|2576.14|2576.14|2586.17|2586.17|2575.63|2575.63|0
1598011200000|2020-08-21 12:00:00|2575.98|2575.98|2555.03|2555.03|2576.74|2576.74|2554.89|2554.89|0
1598014800000|2020-08-21 13:00:00|2555.09|2555.09|2572.18|2572.18|2573.59|2573.59|2554.48|2554.48|0
1598018400000|2020-08-21 14:00:00|2572.05|2572.05|2578.45|2578.45|2582.15|2582.15|2569.85|2569.85|0
1598022000000|2020-08-21 15:00:00|2578.5|2578.5|2581.14|2581.14|2583.5|2583.5|2577.49|2577.49|0
1598252400000|2020-08-24 07:00:00|2600.29|2600.29|2585.29|2585.29|2600.58|2600.58|2582.63|2582.63|0
1598256000000|2020-08-24 08:00:00|2585.17|2585.17|2586.03|2586.03|2590.19|2590.19|2582.95|2582.95|0
1598259600000|2020-08-24 09:00:00|2585.99|2585.99|2578.05|2578.05|2585.99|2585.99|2577.81|2577.81|0
1598263200000|2020-08-24 10:00:00|2577.99|2577.99|2579.08|2579.08|2579.77|2579.77|2573.88|2573.88|0
1598266800000|2020-08-24 11:00:00|2579.54|2579.54|2578.69|2578.69|2582.16|2582.16|2577.6|2577.6|0
1598270400000|2020-08-24 12:00:00|2578.81|2578.81|2573.89|2573.89|2578.95|2578.95|2571.87|2571.87|0
1598274000000|2020-08-24 13:00:00|2574.02|2574.02|2574.28|2574.28|2575.96|2575.96|2567.93|2567.93|0
1598277600000|2020-08-24 14:00:00|2574.63|2574.63|2571.88|2571.88|2575.83|2575.83|2570.29|2570.29|0
1598281200000|2020-08-24 15:00:00|2571.92|2571.92|2571.69|2571.69|2573.41|2573.41|2569.96|2569.96|0
1598338800000|2020-08-25 07:00:00|2588.4|2588.4|2558.46|2558.46|2589.64|2589.64|2558.3|2558.3|0
1598342400000|2020-08-25 08:00:00|2558.6|2558.6|2561.03|2561.03|2564.07|2564.07|2553.64|2553.64|0
1598346000000|2020-08-25 09:00:00|2560.9|2560.9|2552.56|2552.56|2562.8|2562.8|2552.56|2552.56|0
1598349600000|2020-08-25 10:00:00|2552.69|2552.69|2554.06|2554.06|2555.07|2555.07|2548.52|2548.52|0
1598353200000|2020-08-25 11:00:00|2553.95|2553.95|2555.56|2555.56|2559.48|2559.48|2553.55|2553.55|0
1598356800000|2020-08-25 12:00:00|2555.69|2555.69|2551.16|2551.16|2560.88|2560.88|2548.88|2548.88|0
1598360400000|2020-08-25 13:00:00|2551.1|2551.1|2544.02|2544.02|2551.56|2551.56|2543.31|2543.31|0
1598364000000|2020-08-25 14:00:00|2543.91|2543.91|2536.75|2536.75|2544.76|2544.76|2532.68|2532.68|0
1598367600000|2020-08-25 15:00:00|2536.66|2536.66|2535.93|2535.93|2541.11|2541.11|2535.7|2535.7|0
1598425200000|2020-08-26 07:00:00|2539.1|2539.1|2551.92|2551.92|2554.24|2554.24|2539.1|2539.1|0
1598428800000|2020-08-26 08:00:00|2551.98|2551.98|2568.84|2568.84|2569.01|2569.01|2551.67|2551.67|0
1598432400000|2020-08-26 09:00:00|2568.74|2568.74|2574.46|2574.46|2574.46|2574.46|2568.31|2568.31|0
1598436000000|2020-08-26 10:00:00|2574.35|2574.35|2570.77|2570.77|2575.46|2575.46|2570.72|2570.72|0
1598439600000|2020-08-26 11:00:00|2570.85|2570.85|2575.38|2575.38|2579.75|2579.75|2569.63|2569.63|0
1598443200000|2020-08-26 12:00:00|2575.47|2575.47|2571.52|2571.52|2577.22|2577.22|2569.22|2569.22|0
1598446800000|2020-08-26 13:00:00|2571.34|2571.34|2571.19|2571.19|2571.77|2571.77|2566.12|2566.12|0
1598450400000|2020-08-26 14:00:00|2571.6|2571.6|2573.78|2573.78|2573.85|2573.85|2565.14|2565.14|0
1598454000000|2020-08-26 15:00:00|2573.86|2573.86|2581.7|2581.7|2581.77|2581.77|2573.78|2573.78|0
1598511600000|2020-08-27 07:00:00|2568.08|2568.08|2565.92|2565.92|2568.39|2568.39|2563.69|2563.69|0
1598515200000|2020-08-27 08:00:00|2565.77|2565.77|2567.37|2567.37|2567.55|2567.55|2561.8|2561.8|0
1598518800000|2020-08-27 09:00:00|2567.46|2567.46|2569.22|2569.22|2572.26|2572.26|2564.12|2564.12|0
1598522400000|2020-08-27 10:00:00|2569.3|2569.3|2565.36|2565.36|2573.59|2573.59|2564.67|2564.67|0
1598526000000|2020-08-27 11:00:00|2565.23|2565.23|2567.28|2567.28|2571.41|2571.41|2564.53|2564.53|0
1598529600000|2020-08-27 12:00:00|2567.38|2567.38|2568.31|2568.31|2571.08|2571.08|2566.84|2566.84|0
1598533200000|2020-08-27 13:00:00|2568.21|2568.21|2573.95|2573.95|2574.8|2574.8|2565.3|2565.3|0
1598536800000|2020-08-27 14:00:00|2573.92|2573.92|2570.38|2570.38|2575.55|2575.55|2568.26|2568.26|0
1598540400000|2020-08-27 15:00:00|2570.42|2570.42|2569.65|2569.65|2571.69|2571.69|2565.8|2565.8|0
1598598000000|2020-08-28 07:00:00|2574.75|2574.75|2566.64|2566.64|2574.75|2574.75|2561.7|2561.7|0
1598601600000|2020-08-28 08:00:00|2566.59|2566.59|2569.2|2569.2|2572.07|2572.07|2565.16|2565.16|0
1598605200000|2020-08-28 09:00:00|2569.23|2569.23|2571.8|2571.8|2572.96|2572.96|2568.35|2568.35|0
1598608800000|2020-08-28 10:00:00|2571.76|2571.76|2566.38|2566.38|2572.59|2572.59|2566.07|2566.07|0
1598612400000|2020-08-28 11:00:00|2566.16|2566.16|2571.75|2571.75|2575.76|2575.76|2565.4|2565.4|0
1598616000000|2020-08-28 12:00:00|2572.02|2572.02|2569.62|2569.62|2573.52|2573.52|2569.57|2569.57|0
1598619600000|2020-08-28 13:00:00|2569.73|2569.73|2567.95|2567.95|2572.64|2572.64|2567.14|2567.14|0
1598623200000|2020-08-28 14:00:00|2567.9|2567.9|2566.68|2566.68|2568.37|2568.37|2560.22|2560.22|0
1598626800000|2020-08-28 15:00:00|2566.73|2566.73|2566.12|2566.12|2568.63|2568.63|2564.39|2564.39|0
1598943600000|2020-09-01 07:00:00|2564.3|2564.3|2548.92|2548.92|2586.17|2586.17|2548.7|2548.7|0
1598947200000|2020-09-01 08:00:00|2549.04|2549.04|2539.79|2539.79|2553.77|2553.77|2539.1|2539.1|0
1598950800000|2020-09-01 09:00:00|2539.51|2539.51|2533.91|2533.91|2541.74|2541.74|2533.47|2533.47|0
1598954400000|2020-09-01 10:00:00|2534.19|2534.19|2534.58|2534.58|2536.47|2536.47|2527.68|2527.68|0
1598958000000|2020-09-01 11:00:00|2534.86|2534.86|2535.12|2535.12|2537.15|2537.15|2531.69|2531.69|0
1598961600000|2020-09-01 12:00:00|2535.04|2535.04|2531.64|2531.64|2539.47|2539.47|2531.28|2531.28|0
1598965200000|2020-09-01 13:00:00|2531.56|2531.56|2529.64|2529.64|2531.56|2531.56|2517.57|2517.57|0
1598968800000|2020-09-01 14:00:00|2529.91|2529.91|2529.55|2529.55|2542.08|2542.08|2529.22|2529.22|0
1598972400000|2020-09-01 15:00:00|2529.5|2529.5|2529.31|2529.31|2530.48|2530.48|2527.04|2527.04|0
1599030000000|2020-09-02 07:00:00|2556.81|2556.81|2552.37|2552.37|2564.89|2564.89|2545.89|2545.89|0
1599033600000|2020-09-02 08:00:00|2552.78|2552.78|2551.21|2551.21|2557|2557|2548|2548|0
1599037200000|2020-09-02 09:00:00|2551.33|2551.33|2562.53|2562.53|2562.53|2562.53|2548.34|2548.34|0
1599040800000|2020-09-02 10:00:00|2562.68|2562.68|2562.06|2562.06|2567.08|2567.08|2557.65|2557.65|0
1599044400000|2020-09-02 11:00:00|2561.91|2561.91|2564.05|2564.05|2568.28|2568.28|2560.86|2560.86|0
1599048000000|2020-09-02 12:00:00|2563.91|2563.91|2546.71|2546.71|2564.23|2564.23|2544.74|2544.74|0
1599051600000|2020-09-02 13:00:00|2546.61|2546.61|2545.89|2545.89|2547.15|2547.15|2540.65|2540.65|0
1599055200000|2020-09-02 14:00:00|2546.03|2546.03|2545.19|2545.19|2550.09|2550.09|2541.02|2541.02|0
1599058800000|2020-09-02 15:00:00|2545.41|2545.41|2550.99|2550.99|2551.12|2551.12|2545.41|2545.41|0
1599116400000|2020-09-03 07:00:00|2586.51|2586.51|2586.64|2586.64|2589.92|2589.92|2582.85|2582.85|0
1599120000000|2020-09-03 08:00:00|2586.55|2586.55|2589.08|2589.08|2592.92|2592.92|2584.21|2584.21|0
1599123600000|2020-09-03 09:00:00|2589.12|2589.12|2587.29|2587.29|2593.11|2593.11|2584.92|2584.92|0
1599127200000|2020-09-03 10:00:00|2587.43|2587.43|2592.42|2592.42|2595.94|2595.94|2586.16|2586.16|0
1599130800000|2020-09-03 11:00:00|2592.26|2592.26|2585.27|2585.27|2596.37|2596.37|2583.7|2583.7|0
1599134400000|2020-09-03 12:00:00|2585.41|2585.41|2577.7|2577.7|2587.6|2587.6|2577.3|2577.3|0
1599138000000|2020-09-03 13:00:00|2577.57|2577.57|2565.94|2565.94|2581.13|2581.13|2565.73|2565.73|0
1599141600000|2020-09-03 14:00:00|2566.35|2566.35|2559.07|2559.07|2567.2|2567.2|2556.43|2556.43|0
1599145200000|2020-09-03 15:00:00|2559.13|2559.13|2544.5|2544.5|2559.47|2559.47|2544.01|2544.01|0
1599202800000|2020-09-04 07:00:00|2523.29|2523.29|2539.12|2539.12|2540.76|2540.76|2519.98|2519.98|0
1599206400000|2020-09-04 08:00:00|2538.85|2538.85|2528.87|2528.87|2538.85|2538.85|2527.44|2527.44|0
1599210000000|2020-09-04 09:00:00|2528.91|2528.91|2530.91|2530.91|2531.44|2531.44|2526.79|2526.79|0
1599213600000|2020-09-04 10:00:00|2531.04|2531.04|2529.37|2529.37|2532.73|2532.73|2525.47|2525.47|0
1599217200000|2020-09-04 11:00:00|2529.41|2529.41|2517.73|2517.73|2531.19|2531.19|2517.43|2517.43|0
1599220800000|2020-09-04 12:00:00|2517.68|2517.68|2510.51|2510.51|2518.23|2518.23|2509.7|2509.7|0
1599224400000|2020-09-04 13:00:00|2510.55|2510.55|2506.68|2506.68|2519.51|2519.51|2504.68|2504.68|0
1599228000000|2020-09-04 14:00:00|2506.82|2506.82|2501.27|2501.27|2508.48|2508.48|2487.63|2487.63|0
1599231600000|2020-09-04 15:00:00|2501.32|2501.32|2492.51|2492.51|2501.55|2501.55|2491.91|2491.91|0
1599462000000|2020-09-07 07:00:00|2519.03|2519.03|2534.72|2534.72|2536.05|2536.05|2518.31|2518.31|0
1599465600000|2020-09-07 08:00:00|2534.93|2534.93|2542.56|2542.56|2545.02|2545.02|2534.43|2534.43|0
1599469200000|2020-09-07 09:00:00|2542.64|2542.64|2536.04|2536.04|2544.02|2544.02|2536.04|2536.04|0
1599472800000|2020-09-07 10:00:00|2536|2536|2529.25|2529.25|2539.65|2539.65|2529.22|2529.22|0
1599476400000|2020-09-07 11:00:00|2529.36|2529.36|2530.67|2530.67|2530.91|2530.91|2525.52|2525.52|0
1599480000000|2020-09-07 12:00:00|2530.65|2530.65|2527.3|2527.3|2530.65|2530.65|2524.98|2524.98|0
1599483600000|2020-09-07 13:00:00|2527.2|2527.2|2521.48|2521.48|2527.66|2527.66|2521.27|2521.27|0
1599487200000|2020-09-07 14:00:00|2521.49|2521.49|2510.54|2510.54|2521.61|2521.61|2509.64|2509.64|0
1599490800000|2020-09-07 15:00:00|2510.4|2510.4|2514.3|2514.3|2514.8|2514.8|2506.22|2506.22|0
1599548400000|2020-09-08 07:00:00|2530.33|2530.33|2529.21|2529.21|2532.44|2532.44|2519.96|2519.96|0
1599552000000|2020-09-08 08:00:00|2529.54|2529.54|2519.3|2519.3|2536.12|2536.12|2519.3|2519.3|0
1599555600000|2020-09-08 09:00:00|2519.25|2519.25|2513.27|2513.27|2522.98|2522.98|2512.5|2512.5|0
1599559200000|2020-09-08 10:00:00|2513.37|2513.37|2509.26|2509.26|2513.67|2513.67|2506.7|2506.7|0
1599562800000|2020-09-08 11:00:00|2509.53|2509.53|2507.64|2507.64|2511.8|2511.8|2504.89|2504.89|0
1599566400000|2020-09-08 12:00:00|2507.68|2507.68|2500.5|2500.5|2508.61|2508.61|2497.85|2497.85|0
1599570000000|2020-09-08 13:00:00|2500.36|2500.36|2512.51|2512.51|2513.53|2513.53|2496.67|2496.67|0
1599573600000|2020-09-08 14:00:00|2512.72|2512.72|2525.6|2525.6|2529.67|2529.67|2508.28|2508.28|0
1599577200000|2020-09-08 15:00:00|2525.47|2525.47|2533.55|2533.55|2533.55|2533.55|2523.74|2523.74|0
1599634800000|2020-09-09 07:00:00|2528.2|2528.2|2528.42|2528.42|2537.93|2537.93|2525.23|2525.23|0
1599638400000|2020-09-09 08:00:00|2528.14|2528.14|2527.21|2527.21|2538.19|2538.19|2525.88|2525.88|0
1599642000000|2020-09-09 09:00:00|2527.3|2527.3|2537.05|2537.05|2540.27|2540.27|2526.95|2526.95|0
1599645600000|2020-09-09 10:00:00|2536.93|2536.93|2536.68|2536.68|2537.03|2537.03|2526.86|2526.86|0
1599649200000|2020-09-09 11:00:00|2536.74|2536.74|2527.89|2527.89|2539.27|2539.27|2527.57|2527.57|0
1599652800000|2020-09-09 12:00:00|2527.77|2527.77|2533.86|2533.86|2534.54|2534.54|2524.57|2524.57|0
1599656400000|2020-09-09 13:00:00|2533.96|2533.96|2543.94|2543.94|2544.85|2544.85|2533.82|2533.82|0
1599660000000|2020-09-09 14:00:00|2544.23|2544.23|2544.37|2544.37|2559.17|2559.17|2543.57|2543.57|0
1599663600000|2020-09-09 15:00:00|2544.49|2544.49|2548.17|2548.17|2548.17|2548.17|2541.66|2541.66|0
1599721200000|2020-09-10 07:00:00|2543.44|2543.44|2540.5|2540.5|2543.44|2543.44|2529.64|2529.64|0
1599724800000|2020-09-10 08:00:00|2540.41|2540.41|2529.79|2529.79|2541.59|2541.59|2525.71|2525.71|0
1599728400000|2020-09-10 09:00:00|2529.71|2529.71|2534.76|2534.76|2534.9|2534.9|2526.6|2526.6|0
1599732000000|2020-09-10 10:00:00|2534.9|2534.9|2522.38|2522.38|2536.19|2536.19|2520.37|2520.37|0
1599735600000|2020-09-10 11:00:00|2521.96|2521.96|2523.38|2523.38|2526.47|2526.47|2519.91|2519.91|0
1599739200000|2020-09-10 12:00:00|2523.51|2523.51|2522.31|2522.31|2527.11|2527.11|2520.45|2520.45|0
1599742800000|2020-09-10 13:00:00|2522.5|2522.5|2522.66|2522.66|2526.35|2526.35|2521.24|2521.24|0
1599746400000|2020-09-10 14:00:00|2522.71|2522.71|2504.83|2504.83|2523.04|2523.04|2504.83|2504.83|0
1599750000000|2020-09-10 15:00:00|2504.91|2504.91|2507.77|2507.77|2509.12|2509.12|2501.87|2501.87|0
1599807600000|2020-09-11 07:00:00|2499.99|2499.99|2505.56|2505.56|2508.74|2508.74|2496.8|2496.8|0
1599811200000|2020-09-11 08:00:00|2505.68|2505.68|2512.37|2512.37|2519.68|2519.68|2505.68|2505.68|0
1599814800000|2020-09-11 09:00:00|2512.32|2512.32|2511.37|2511.37|2517.46|2517.46|2510.46|2510.46|0
1599818400000|2020-09-11 10:00:00|2511.69|2511.69|2510.62|2510.62|2513.76|2513.76|2506.93|2506.93|0
1599822000000|2020-09-11 11:00:00|2509.52|2509.52|2507.33|2507.33|2512.03|2512.03|2507.33|2507.33|0
1599825600000|2020-09-11 12:00:00|2507.13|2507.13|2508.5|2508.5|2511.81|2511.81|2506.68|2506.68|0
1599829200000|2020-09-11 13:00:00|2508.55|2508.55|2493.95|2493.95|2511.08|2511.08|2493.41|2493.41|0
1599832800000|2020-09-11 14:00:00|2494.06|2494.06|2491.87|2491.87|2495.69|2495.69|2487.61|2487.61|0
1599836400000|2020-09-11 15:00:00|2491.91|2491.91|2481.95|2481.95|2492.15|2492.15|2481.67|2481.67|0
1600066800000|2020-09-14 07:00:00|2488.49|2488.49|2465.52|2465.52|2490.57|2490.57|2465.52|2465.52|0
1600070400000|2020-09-14 08:00:00|2465.68|2465.68|2471.88|2471.88|2473.7|2473.7|2465.6|2465.6|0
1600074000000|2020-09-14 09:00:00|2471.82|2471.82|2477.26|2477.26|2480.43|2480.43|2470.37|2470.37|0
1600077600000|2020-09-14 10:00:00|2477.17|2477.17|2472.17|2472.17|2477.53|2477.53|2471.29|2471.29|0
1600081200000|2020-09-14 11:00:00|2472.32|2472.32|2463.46|2463.46|2474.17|2474.17|2460.09|2460.09|0
1600084800000|2020-09-14 12:00:00|2463.34|2463.34|2480.15|2480.15|2480.84|2480.84|2463.28|2463.28|0
1600088400000|2020-09-14 13:00:00|2480.19|2480.19|2482.58|2482.58|2487.43|2487.43|2473.9|2473.9|0
1600092000000|2020-09-14 14:00:00|2482.49|2482.49|2492.01|2492.01|2494.37|2494.37|2481.26|2481.26|0
1600095600000|2020-09-14 15:00:00|2491.9|2491.9|2497.95|2497.95|2499.57|2499.57|2489.86|2489.86|0
1600153200000|2020-09-15 07:00:00|2500.16|2500.16|2490.24|2490.24|2501.92|2501.92|2487.88|2487.88|0
1600156800000|2020-09-15 08:00:00|2490.13|2490.13|2483.47|2483.47|2490.13|2490.13|2479.72|2479.72|0
1600160400000|2020-09-15 09:00:00|2483.84|2483.84|2490.49|2490.49|2492.42|2492.42|2482.67|2482.67|0
1600164000000|2020-09-15 10:00:00|2490.59|2490.59|2499.74|2499.74|2499.74|2499.74|2490.36|2490.36|0
1600167600000|2020-09-15 11:00:00|2499.46|2499.46|2498.58|2498.58|2504.36|2504.36|2498.36|2498.36|0
1600171200000|2020-09-15 12:00:00|2498.64|2498.64|2501.52|2501.52|2502.74|2502.74|2496.72|2496.72|0
1600174800000|2020-09-15 13:00:00|2501.62|2501.62|2499.43|2499.43|2501.62|2501.62|2495.73|2495.73|0
1600178400000|2020-09-15 14:00:00|2499.57|2499.57|2507.33|2507.33|2507.38|2507.38|2499.57|2499.57|0
1600182000000|2020-09-15 15:00:00|2507.29|2507.29|2502.78|2502.78|2508.69|2508.69|2502.69|2502.69|0
1600239600000|2020-09-16 07:00:00|2515.75|2515.75|2505.38|2505.38|2517.66|2517.66|2499.91|2499.91|0
1600243200000|2020-09-16 08:00:00|2505.28|2505.28|2515.73|2515.73|2520.92|2520.92|2503.82|2503.82|0
1600246800000|2020-09-16 09:00:00|2515.81|2515.81|2519.26|2519.26|2519.79|2519.79|2514.11|2514.11|0
1600250400000|2020-09-16 10:00:00|2519.15|2519.15|2513.86|2513.86|2520.08|2520.08|2512.46|2512.46|0
1600254000000|2020-09-16 11:00:00|2514.31|2514.31|2512.48|2512.48|2515.53|2515.53|2509.29|2509.29|0
1600257600000|2020-09-16 12:00:00|2512.53|2512.53|2520.14|2520.14|2521.08|2521.08|2509.11|2509.11|0
1600261200000|2020-09-16 13:00:00|2520|2520|2522.03|2522.03|2523.84|2523.84|2515.45|2515.45|0
1600264800000|2020-09-16 14:00:00|2522.07|2522.07|2523.03|2523.03|2527.22|2527.22|2519.21|2519.21|0
1600268400000|2020-09-16 15:00:00|2523.17|2523.17|2526.07|2526.07|2526.16|2526.16|2520.9|2520.9|0
1600326000000|2020-09-17 07:00:00|2508.41|2508.41|2515.7|2515.7|2518.68|2518.68|2508.41|2508.41|0
1600329600000|2020-09-17 08:00:00|2515.8|2515.8|2539.42|2539.42|2539.76|2539.76|2514.59|2514.59|0
1600333200000|2020-09-17 09:00:00|2539.37|2539.37|2539.92|2539.92|2543.53|2543.53|2537.05|2537.05|0
1600336800000|2020-09-17 10:00:00|2539.8|2539.8|2536.4|2536.4|2540.78|2540.78|2530.96|2530.96|0
1600340400000|2020-09-17 11:00:00|2536.49|2536.49|2537.76|2537.76|2539.31|2539.31|2532.68|2532.68|0
1600344000000|2020-09-17 12:00:00|2538.04|2538.04|2535.84|2535.84|2540.12|2540.12|2534.09|2534.09|0
1600347600000|2020-09-17 13:00:00|2535.93|2535.93|2535.32|2535.32|2541.78|2541.78|2532.01|2532.01|0
1600351200000|2020-09-17 14:00:00|2535.45|2535.45|2548.41|2548.41|2554.56|2554.56|2535.45|2535.45|0
1600354800000|2020-09-17 15:00:00|2548.53|2548.53|2559.31|2559.31|2559.58|2559.58|2548.44|2548.44|0
1600412400000|2020-09-18 07:00:00|2535.56|2535.56|2514.82|2514.82|2535.56|2535.56|2513.88|2513.88|0
1600416000000|2020-09-18 08:00:00|2514.69|2514.69|2508.36|2508.36|2515.05|2515.05|2504.37|2504.37|0
1600419600000|2020-09-18 09:00:00|2508.42|2508.42|2508.66|2508.66|2516.21|2516.21|2501.54|2501.54|0
1600423200000|2020-09-18 10:00:00|2509.14|2509.14|2505.38|2505.38|2511.37|2511.37|2504.26|2504.26|0
1600426800000|2020-09-18 11:00:00|2505.44|2505.44|2495.94|2495.94|2506.28|2506.28|2494.25|2494.25|0
1600430400000|2020-09-18 12:00:00|2496.1|2496.1|2496.87|2496.87|2498.06|2498.06|2490.83|2490.83|0
1600434000000|2020-09-18 13:00:00|2496.84|2496.84|2489.77|2489.77|2498.77|2498.77|2487.5|2487.5|0
1600437600000|2020-09-18 14:00:00|2489.73|2489.73|2500.69|2500.69|2501.42|2501.42|2484.71|2484.71|0
1600441200000|2020-09-18 15:00:00|2500.78|2500.78|2502.76|2502.76|2504.6|2504.6|2497.99|2497.99|0
1600671600000|2020-09-21 07:00:00|2454.34|2454.34|2434.69|2434.69|2456.9|2456.9|2432.06|2432.06|0
1600675200000|2020-09-21 08:00:00|2434.55|2434.55|2434.2|2434.2|2440.05|2440.05|2430.38|2430.38|0
1600678800000|2020-09-21 09:00:00|2434.26|2434.26|2426.33|2426.33|2434.34|2434.34|2420.34|2420.34|0
1600682400000|2020-09-21 10:00:00|2426.42|2426.42|2415.95|2415.95|2427.14|2427.14|2415.2|2415.2|0
1600686000000|2020-09-21 11:00:00|2416.01|2416.01|2405.4|2405.4|2416.77|2416.77|2405.3|2405.3|0
1600689600000|2020-09-21 12:00:00|2404.7|2404.7|2414.57|2414.57|2417.37|2417.37|2404.13|2404.13|0
1600693200000|2020-09-21 13:00:00|2414.54|2414.54|2407.96|2407.96|2417.29|2417.29|2407.61|2407.61|0
1600696800000|2020-09-21 14:00:00|2407.82|2407.82|2406.61|2406.61|2412.55|2412.55|2402.48|2402.48|0
1600700400000|2020-09-21 15:00:00|2406.37|2406.37|2411.46|2411.46|2414.12|2414.12|2406.35|2406.35|0
1600758000000|2020-09-22 07:00:00|2409.03|2409.03|2403.38|2403.38|2409.98|2409.98|2396.64|2396.64|0
1600761600000|2020-09-22 08:00:00|2403.57|2403.57|2404.17|2404.17|2406.57|2406.57|2396.97|2396.97|0
1600765200000|2020-09-22 09:00:00|2404.06|2404.06|2410.39|2410.39|2412.98|2412.98|2403.76|2403.76|0
1600768800000|2020-09-22 10:00:00|2410.25|2410.25|2414.96|2414.96|2416.91|2416.91|2409.79|2409.79|0
1600772400000|2020-09-22 11:00:00|2415.19|2415.19|2412.66|2412.66|2416.85|2416.85|2409.74|2409.74|0
1600776000000|2020-09-22 12:00:00|2412.52|2412.52|2406.2|2406.2|2413.31|2413.31|2402.38|2402.38|0
1600779600000|2020-09-22 13:00:00|2406.16|2406.16|2416.08|2416.08|2421.79|2421.79|2406.08|2406.08|0
1600783200000|2020-09-22 14:00:00|2416.02|2416.02|2416.79|2416.79|2426.42|2426.42|2415.74|2415.74|0
1600786800000|2020-09-22 15:00:00|2416.64|2416.64|2421.01|2421.01|2422.59|2422.59|2413.42|2413.42|0
1600844400000|2020-09-23 07:00:00|2409.52|2409.52|2418.88|2418.88|2424.92|2424.92|2406.82|2406.82|0
1600848000000|2020-09-23 08:00:00|2418.66|2418.66|2429.98|2429.98|2429.98|2429.98|2418.62|2418.62|0
1600851600000|2020-09-23 09:00:00|2429.86|2429.86|2431.25|2431.25|2431.75|2431.75|2423.1|2423.1|0
1600855200000|2020-09-23 10:00:00|2431.21|2431.21|2432.4|2432.4|2433.19|2433.19|2423.25|2423.25|0
1600858800000|2020-09-23 11:00:00|2432.45|2432.45|2420.43|2420.43|2432.62|2432.62|2419.8|2419.8|0
1600862400000|2020-09-23 12:00:00|2420.56|2420.56|2418.73|2418.73|2420.81|2420.81|2416.13|2416.13|0
1600866000000|2020-09-23 13:00:00|2418.56|2418.56|2408.55|2408.55|2419.82|2419.82|2408.19|2408.19|0
1600869600000|2020-09-23 14:00:00|2408.61|2408.61|2403.14|2403.14|2409.01|2409.01|2398.11|2398.11|0
1600873200000|2020-09-23 15:00:00|2403.1|2403.1|2403.33|2403.33|2405.66|2405.66|2401.84|2401.84|0
1600930800000|2020-09-24 07:00:00|2380.36|2380.36|2415.4|2415.4|2415.4|2415.4|2379.94|2379.94|0
1600934400000|2020-09-24 08:00:00|2415.56|2415.56|2421.26|2421.26|2423.58|2423.58|2403.18|2403.18|0
1600938000000|2020-09-24 09:00:00|2421.68|2421.68|2415.63|2415.63|2429.81|2429.81|2415.55|2415.55|0
1600941600000|2020-09-24 10:00:00|2415.57|2415.57|2411.65|2411.65|2422.1|2422.1|2411.06|2411.06|0
1600945200000|2020-09-24 11:00:00|2411.77|2411.77|2413.37|2413.37|2418.16|2418.16|2410.7|2410.7|0
1600948800000|2020-09-24 12:00:00|2413.35|2413.35|2399.24|2399.24|2413.35|2413.35|2397.47|2397.47|0
1600952400000|2020-09-24 13:00:00|2399.18|2399.18|2393.15|2393.15|2399.36|2399.36|2380.74|2380.74|0
1600956000000|2020-09-24 14:00:00|2393.01|2393.01|2381.04|2381.04|2397.64|2397.64|2379.14|2379.14|0
1600959600000|2020-09-24 15:00:00|2381|2381|2375.19|2375.19|2382.13|2382.13|2375.17|2375.17|0
1601017200000|2020-09-25 07:00:00|2379.28|2379.28|2384.64|2384.64|2387.99|2387.99|2379.28|2379.28|0
1601020800000|2020-09-25 08:00:00|2384.74|2384.74|2378.2|2378.2|2385.49|2385.49|2372.34|2372.34|0
1601024400000|2020-09-25 09:00:00|2378.12|2378.12|2366.02|2366.02|2380.36|2380.36|2365.42|2365.42|0
1601028000000|2020-09-25 10:00:00|2365.91|2365.91|2348.74|2348.74|2366.71|2366.71|2348.16|2348.16|0
1601031600000|2020-09-25 11:00:00|2348.88|2348.88|2360.85|2360.85|2361.13|2361.13|2347.48|2347.48|0
1601035200000|2020-09-25 12:00:00|2360.95|2360.95|2361.09|2361.09|2366.24|2366.24|2357.15|2357.15|0
1601038800000|2020-09-25 13:00:00|2361.18|2361.18|2372.16|2372.16|2374.89|2374.89|2361.09|2361.09|0
1601042400000|2020-09-25 14:00:00|2372|2372|2371.23|2371.23|2372.31|2372.31|2366.22|2366.22|0
1601046000000|2020-09-25 15:00:00|2371.31|2371.31|2379.12|2379.12|2380.8|2380.8|2371.27|2371.27|0
1601276400000|2020-09-28 07:00:00|2424.34|2424.34|2440.09|2440.09|2440.14|2440.14|2419.2|2419.2|0
1601280000000|2020-09-28 08:00:00|2440.19|2440.19|2442.96|2442.96|2446.38|2446.38|2433.11|2433.11|0
1601283600000|2020-09-28 09:00:00|2443.06|2443.06|2458.57|2458.57|2459.01|2459.01|2443.01|2443.01|0
1601287200000|2020-09-28 10:00:00|2458.47|2458.47|2479.86|2479.86|2481.89|2481.89|2457.75|2457.75|0
1601290800000|2020-09-28 11:00:00|2479.82|2479.82|2477.58|2477.58|2481.36|2481.36|2472.38|2472.38|0
1601294400000|2020-09-28 12:00:00|2477.61|2477.61|2476.46|2476.46|2481.33|2481.33|2472.36|2472.36|0
1601298000000|2020-09-28 13:00:00|2476.49|2476.49|2469.99|2469.99|2477.3|2477.3|2469.34|2469.34|0
1601301600000|2020-09-28 14:00:00|2470.04|2470.04|2478.06|2478.06|2481.91|2481.91|2469.61|2469.61|0
1601305200000|2020-09-28 15:00:00|2478.14|2478.14|2478.99|2478.99|2479.44|2479.44|2474.74|2474.74|0
1601362800000|2020-09-29 07:00:00|2451.38|2451.38|2434.14|2434.14|2452.37|2452.37|2430.58|2430.58|0
1601366400000|2020-09-29 08:00:00|2434.26|2434.26|2431.92|2431.92|2440.42|2440.42|2429.25|2429.25|0
1601370000000|2020-09-29 09:00:00|2431.83|2431.83|2431.33|2431.33|2433.42|2433.42|2428.11|2428.11|0
1601373600000|2020-09-29 10:00:00|2431.09|2431.09|2418.31|2418.31|2434.03|2434.03|2418.31|2418.31|0
1601377200000|2020-09-29 11:00:00|2418.59|2418.59|2409.11|2409.11|2420.81|2420.81|2408.55|2408.55|0
1601380800000|2020-09-29 12:00:00|2409.05|2409.05|2409.21|2409.21|2410.47|2410.47|2402.75|2402.75|0
1601384400000|2020-09-29 13:00:00|2409.15|2409.15|2415.53|2415.53|2419.11|2419.11|2409.09|2409.09|0
1601388000000|2020-09-29 14:00:00|2415.68|2415.68|2407.94|2407.94|2419.89|2419.89|2407.02|2407.02|0
1601391600000|2020-09-29 15:00:00|2408.08|2408.08|2409.77|2409.77|2411.38|2411.38|2407.97|2407.97|0
1601449200000|2020-09-30 07:00:00|2401.42|2401.42|2411.98|2411.98|2417.07|2417.07|2400.28|2400.28|0
1601452800000|2020-09-30 08:00:00|2412.04|2412.04|2419.31|2419.31|2422.42|2422.42|2409.75|2409.75|0
1601456400000|2020-09-30 09:00:00|2419.42|2419.42|2421.24|2421.24|2424.4|2424.4|2414.19|2414.19|0
1601460000000|2020-09-30 10:00:00|2421.19|2421.19|2411.21|2411.21|2421.19|2421.19|2411.21|2411.21|0
1601463600000|2020-09-30 11:00:00|2411.04|2411.04|2409.42|2409.42|2412.53|2412.53|2408.73|2408.73|0
1601467200000|2020-09-30 12:00:00|2409.32|2409.32|2421.84|2421.84|2423.64|2423.64|2408.65|2408.65|0
1601470800000|2020-09-30 13:00:00|2422|2422|2429.04|2429.04|2429.14|2429.14|2417.12|2417.12|0
1601474400000|2020-09-30 14:00:00|2429|2429|2433.79|2433.79|2442.33|2442.33|2425.42|2425.42|0
1601478000000|2020-09-30 15:00:00|2433.7|2433.7|2434.26|2434.26|2438.1|2438.1|2430.99|2430.99|0
1601535600000|2020-10-01 07:00:00|2454.9|2454.9|2455.07|2455.07|2457.02|2457.02|2440.37|2440.37|0
1601539200000|2020-10-01 08:00:00|2455.16|2455.16|2442.43|2442.43|2457.89|2457.89|2439.73|2439.73|0
1601542800000|2020-10-01 09:00:00|2442.47|2442.47|2456.88|2456.88|2457.29|2457.29|2440.34|2440.34|0
1601546400000|2020-10-01 10:00:00|2456.96|2456.96|2471.31|2471.31|2473.94|2473.94|2456.96|2456.96|0
1601550000000|2020-10-01 11:00:00|2471.36|2471.36|2467.89|2467.89|2478.28|2478.28|2464.13|2464.13|0
1601553600000|2020-10-01 12:00:00|2467.99|2467.99|2459.13|2459.13|2468.01|2468.01|2455.23|2455.23|0
1601557200000|2020-10-01 13:00:00|2459.09|2459.09|2456.6|2456.6|2461.84|2461.84|2451.74|2451.74|0
1601560800000|2020-10-01 14:00:00|2456.36|2456.36|2458.73|2458.73|2466.4|2466.4|2452.59|2452.59|0
1601564400000|2020-10-01 15:00:00|2458.77|2458.77|2462.6|2462.6|2464.64|2464.64|2457.73|2457.73|0
1601622000000|2020-10-02 07:00:00|2453.25|2453.25|2450.08|2450.08|2454.09|2454.09|2447.59|2447.59|0
1601625600000|2020-10-02 08:00:00|2450.17|2450.17|2451.42|2451.42|2458.37|2458.37|2450.17|2450.17|0
1601629200000|2020-10-02 09:00:00|2451.5|2451.5|2447.6|2447.6|2454.35|2454.35|2445.85|2445.85|0
1601632800000|2020-10-02 10:00:00|2447.71|2447.71|2451.05|2451.05|2452.94|2452.94|2446.51|2446.51|0
1601636400000|2020-10-02 11:00:00|2450.91|2450.91|2452.89|2452.89|2453.64|2453.64|2449.69|2449.69|0
1601640000000|2020-10-02 12:00:00|2452.84|2452.84|2453.35|2453.35|2454.88|2454.88|2451.63|2451.63|0
1601643600000|2020-10-02 13:00:00|2453.19|2453.19|2457.42|2457.42|2464.04|2464.04|2450.3|2450.3|0
1601647200000|2020-10-02 14:00:00|2457.28|2457.28|2465|2465|2465.29|2465.29|2457.28|2457.28|0
1601650800000|2020-10-02 15:00:00|2465.06|2465.06|2472.09|2472.09|2472.09|2472.09|2464.17|2464.17|0
1601881200000|2020-10-05 07:00:00|2487.89|2487.89|2481.48|2481.48|2490.32|2490.32|2479.7|2479.7|0
1601884800000|2020-10-05 08:00:00|2481.38|2481.38|2481.93|2481.93|2488.16|2488.16|2480.77|2480.77|0
1601888400000|2020-10-05 09:00:00|2481.89|2481.89|2489.45|2489.45|2489.98|2489.98|2481.13|2481.13|0
1601892000000|2020-10-05 10:00:00|2489.51|2489.51|2494.17|2494.17|2494.26|2494.26|2487.53|2487.53|0
1601895600000|2020-10-05 11:00:00|2494.12|2494.12|2495.91|2495.91|2496.11|2496.11|2491.85|2491.85|0
1601899200000|2020-10-05 12:00:00|2496.11|2496.11|2494.19|2494.19|2497.04|2497.04|2490.82|2490.82|0
1601902800000|2020-10-05 13:00:00|2494.12|2494.12|2490.74|2490.74|2498.84|2498.84|2488.79|2488.79|0
1601906400000|2020-10-05 14:00:00|2490.85|2490.85|2495.64|2495.64|2496.36|2496.36|2488.32|2488.32|0
1601910000000|2020-10-05 15:00:00|2495.69|2495.69|2496.88|2496.88|2498|2498|2492.28|2492.28|0
1601967600000|2020-10-06 07:00:00|2499.9|2499.9|2493.19|2493.19|2500.46|2500.46|2490.26|2490.26|0
1601971200000|2020-10-06 08:00:00|2493.08|2493.08|2498.38|2498.38|2505.17|2505.17|2492.46|2492.46|0
1601974800000|2020-10-06 09:00:00|2498.55|2498.55|2507.91|2507.91|2508.13|2508.13|2496.7|2496.7|0
1601978400000|2020-10-06 10:00:00|2508.03|2508.03|2519.12|2519.12|2520.49|2520.49|2508.03|2508.03|0
1601982000000|2020-10-06 11:00:00|2519.23|2519.23|2522.29|2522.29|2528.27|2528.27|2519.23|2519.23|0
1601985600000|2020-10-06 12:00:00|2522.17|2522.17|2531.64|2531.64|2534.88|2534.88|2519.69|2519.69|0
1601989200000|2020-10-06 13:00:00|2531.8|2531.8|2528.36|2528.36|2532.81|2532.81|2526.68|2526.68|0
1601992800000|2020-10-06 14:00:00|2528.3|2528.3|2538.84|2538.84|2540.33|2540.33|2526.56|2526.56|0
1601996400000|2020-10-06 15:00:00|2538.69|2538.69|2539.24|2539.24|2540.39|2540.39|2536.45|2536.45|0
1602054000000|2020-10-07 07:00:00|2540.64|2540.64|2541.36|2541.36|2544.55|2544.55|2538.94|2538.94|0
1602057600000|2020-10-07 08:00:00|2541.21|2541.21|2541.38|2541.38|2545.13|2545.13|2539.07|2539.07|0
1602061200000|2020-10-07 09:00:00|2541.14|2541.14|2540.99|2540.99|2542.22|2542.22|2537.29|2537.29|0
1602064800000|2020-10-07 10:00:00|2540.94|2540.94|2535.03|2535.03|2540.94|2540.94|2534.45|2534.45|0
1602068400000|2020-10-07 11:00:00|2534.97|2534.97|2531.57|2531.57|2534.97|2534.97|2527.74|2527.74|0
1602072000000|2020-10-07 12:00:00|2531.62|2531.62|2532.16|2532.16|2534.29|2534.29|2529.99|2529.99|0
1602075600000|2020-10-07 13:00:00|2532.04|2532.04|2517.47|2517.47|2534.06|2534.06|2517.15|2517.15|0
1602079200000|2020-10-07 14:00:00|2517.36|2517.36|2507.58|2507.58|2519.86|2519.86|2507.44|2507.44|0
1602082800000|2020-10-07 15:00:00|2507.54|2507.54|2504.38|2504.38|2509.05|2509.05|2502.86|2502.86|0
1602140400000|2020-10-08 07:00:00|2501.54|2501.54|2516.9|2516.9|2519.67|2519.67|2500.99|2500.99|0
1602144000000|2020-10-08 08:00:00|2516.62|2516.62|2516.41|2516.41|2519.15|2519.15|2506.43|2506.43|0
1602147600000|2020-10-08 09:00:00|2516.5|2516.5|2526.31|2526.31|2526.49|2526.49|2515.69|2515.69|0
1602151200000|2020-10-08 10:00:00|2526.37|2526.37|2529.74|2529.74|2534.37|2534.37|2521.15|2521.15|0
1602154800000|2020-10-08 11:00:00|2529.21|2529.21|2532.75|2532.75|2535.23|2535.23|2527.94|2527.94|0
1602158400000|2020-10-08 12:00:00|2532.69|2532.69|2522.08|2522.08|2534.32|2534.32|2521.99|2521.99|0
1602162000000|2020-10-08 13:00:00|2521.98|2521.98|2500.89|2500.89|2523.02|2523.02|2500.86|2500.86|0
1602165600000|2020-10-08 14:00:00|2500.77|2500.77|2505.21|2505.21|2507.21|2507.21|2496.55|2496.55|0
1602169200000|2020-10-08 15:00:00|2505.17|2505.17|2506.43|2506.43|2508.06|2508.06|2503.76|2503.76|0
1602226800000|2020-10-09 07:00:00|2527.55|2527.55|2530.11|2530.11|2536.68|2536.68|2524.65|2524.65|0
1602230400000|2020-10-09 08:00:00|2529.93|2529.93|2528.42|2528.42|2534.01|2534.01|2526.43|2526.43|0
1602234000000|2020-10-09 09:00:00|2528.31|2528.31|2528.38|2528.38|2529.55|2529.55|2524.11|2524.11|0
1602237600000|2020-10-09 10:00:00|2528.33|2528.33|2527.82|2527.82|2530.54|2530.54|2527.22|2527.22|0
1602241200000|2020-10-09 11:00:00|2528.34|2528.34|2538.43|2538.43|2540.68|2540.68|2528.24|2528.24|0
1602244800000|2020-10-09 12:00:00|2538.48|2538.48|2538.71|2538.71|2542|2542|2535.68|2535.68|0
1602248400000|2020-10-09 13:00:00|2538.99|2538.99|2532.19|2532.19|2539.66|2539.66|2531.01|2531.01|0
1602252000000|2020-10-09 14:00:00|2532.24|2532.24|2530.45|2530.45|2533.35|2533.35|2529.75|2529.75|0
1602255600000|2020-10-09 15:00:00|2530.39|2530.39|2532.15|2532.15|2532.71|2532.71|2528.88|2528.88|0
1602486000000|2020-10-12 07:00:00|2523.97|2523.97|2526.82|2526.82|2536.04|2536.04|2523.63|2523.63|0
1602489600000|2020-10-12 08:00:00|2526.72|2526.72|2526.96|2526.96|2534.7|2534.7|2525.15|2525.15|0
1602493200000|2020-10-12 09:00:00|2526.82|2526.82|2530.04|2530.04|2532.27|2532.27|2525.43|2525.43|0
1602496800000|2020-10-12 10:00:00|2530|2530|2537.97|2537.97|2537.97|2537.97|2529.36|2529.36|0
1602500400000|2020-10-12 11:00:00|2538.02|2538.02|2544.63|2544.63|2546.97|2546.97|2537.59|2537.59|0
1602504000000|2020-10-12 12:00:00|2544.73|2544.73|2536.92|2536.92|2544.73|2544.73|2535.56|2535.56|0
1602507600000|2020-10-12 13:00:00|2537.2|2537.2|2535.5|2535.5|2537.2|2537.2|2530.35|2530.35|0
1602511200000|2020-10-12 14:00:00|2535.56|2535.56|2542.92|2542.92|2543.78|2543.78|2535.47|2535.47|0
1602514800000|2020-10-12 15:00:00|2542.96|2542.96|2541.02|2541.02|2543.14|2543.14|2540.39|2540.39|0
1602572400000|2020-10-13 07:00:00|2535.35|2535.35|2522.77|2522.77|2535.35|2535.35|2522.74|2522.74|0
1602576000000|2020-10-13 08:00:00|2522.91|2522.91|2521.08|2521.08|2528.48|2528.48|2518.2|2518.2|0
1602579600000|2020-10-13 09:00:00|2520.98|2520.98|2509.89|2509.89|2520.98|2520.98|2509.89|2509.89|0
1602583200000|2020-10-13 10:00:00|2509.84|2509.84|2498.56|2498.56|2509.84|2509.84|2498.37|2498.37|0
1602586800000|2020-10-13 11:00:00|2498.6|2498.6|2500.1|2500.1|2506.47|2506.47|2498.43|2498.43|0
1602590400000|2020-10-13 12:00:00|2499.96|2499.96|2503.68|2503.68|2508.18|2508.18|2499.96|2499.96|0
1602594000000|2020-10-13 13:00:00|2503.82|2503.82|2496.44|2496.44|2504.55|2504.55|2493.86|2493.86|0
1602597600000|2020-10-13 14:00:00|2496.54|2496.54|2490.82|2490.82|2497.41|2497.41|2488.39|2488.39|0
1602601200000|2020-10-13 15:00:00|2490.92|2490.92|2494.19|2494.19|2495.94|2495.94|2490.63|2490.63|0
1602658800000|2020-10-14 07:00:00|2477.56|2477.56|2484.97|2484.97|2488.17|2488.17|2474.73|2474.73|0
1602662400000|2020-10-14 08:00:00|2484.94|2484.94|2491.84|2491.84|2493.77|2493.77|2483.83|2483.83|0
1602666000000|2020-10-14 09:00:00|2491.95|2491.95|2497.78|2497.78|2501.03|2501.03|2491.64|2491.64|0
1602669600000|2020-10-14 10:00:00|2497.64|2497.64|2486.84|2486.84|2497.76|2497.76|2486.16|2486.16|0
1602673200000|2020-10-14 11:00:00|2486.7|2486.7|2490.85|2490.85|2490.99|2490.99|2485.84|2485.84|0
1602676800000|2020-10-14 12:00:00|2490.89|2490.89|2496.19|2496.19|2496.33|2496.33|2490.76|2490.76|0
1602680400000|2020-10-14 13:00:00|2496.31|2496.31|2495.28|2495.28|2500.68|2500.68|2494.92|2494.92|0
1602684000000|2020-10-14 14:00:00|2495.24|2495.24|2489.58|2489.58|2496.4|2496.4|2488.17|2488.17|0
1602687600000|2020-10-14 15:00:00|2489.64|2489.64|2490.85|2490.85|2491.79|2491.79|2488.93|2488.93|0
1602745200000|2020-10-15 07:00:00|2469.97|2469.97|2460.83|2460.83|2470.35|2470.35|2447.6|2447.6|0
1602748800000|2020-10-15 08:00:00|2460.95|2460.95|2456.71|2456.71|2469.08|2469.08|2454.71|2454.71|0
1602752400000|2020-10-15 09:00:00|2456.66|2456.66|2456.62|2456.62|2460.8|2460.8|2453.16|2453.16|0
1602756000000|2020-10-15 10:00:00|2456.8|2456.8|2474.15|2474.15|2478.72|2478.72|2456.8|2456.8|0
1602759600000|2020-10-15 11:00:00|2474.57|2474.57|2476.74|2476.74|2477.37|2477.37|2467.98|2467.98|0
1602763200000|2020-10-15 12:00:00|2476.64|2476.64|2469.83|2469.83|2477.6|2477.6|2469.74|2469.74|0
1602766800000|2020-10-15 13:00:00|2469.68|2469.68|2469.71|2469.71|2469.71|2469.71|2464.71|2464.71|0
1602770400000|2020-10-15 14:00:00|2469.75|2469.75|2474.88|2474.88|2476.76|2476.76|2468.2|2468.2|0
1602774000000|2020-10-15 15:00:00|2474.97|2474.97|2476.88|2476.88|2481.46|2481.46|2473.95|2473.95|0
1602831600000|2020-10-16 07:00:00|2506.38|2506.38|2477.41|2477.41|2506.56|2506.56|2477.27|2477.27|0
1602835200000|2020-10-16 08:00:00|2477.7|2477.7|2466.21|2466.21|2478.11|2478.11|2461.71|2461.71|0
1602838800000|2020-10-16 09:00:00|2466.43|2466.43|2458.19|2458.19|2467.38|2467.38|2455.53|2455.53|0
1602842400000|2020-10-16 10:00:00|2458.23|2458.23|2464.34|2464.34|2473.58|2473.58|2457.02|2457.02|0
1602846000000|2020-10-16 11:00:00|2464.4|2464.4|2458.99|2458.99|2465.21|2465.21|2458.23|2458.23|0
1602849600000|2020-10-16 12:00:00|2459.17|2459.17|2454.22|2454.22|2462.13|2462.13|2454.17|2454.17|0
1602853200000|2020-10-16 13:00:00|2453.95|2453.95|2447.21|2447.21|2456.54|2456.54|2445.76|2445.76|0
1602856800000|2020-10-16 14:00:00|2447.06|2447.06|2437.07|2437.07|2447.48|2447.48|2435.55|2435.55|0
1602860400000|2020-10-16 15:00:00|2436.96|2436.96|2435.67|2435.67|2437.85|2437.85|2434.77|2434.77|0
1603090800000|2020-10-19 07:00:00|2443.38|2443.38|2456.14|2456.14|2457.02|2457.02|2440.96|2440.96|0
1603094400000|2020-10-19 08:00:00|2456.04|2456.04|2452.84|2452.84|2457|2457|2450.53|2450.53|0
1603098000000|2020-10-19 09:00:00|2452.71|2452.71|2457.01|2457.01|2457.84|2457.84|2450.7|2450.7|0
1603101600000|2020-10-19 10:00:00|2456.78|2456.78|2460.07|2460.07|2460.07|2460.07|2452.09|2452.09|0
1603105200000|2020-10-19 11:00:00|2460.18|2460.18|2461.51|2461.51|2462.68|2462.68|2456.86|2456.86|0
1603108800000|2020-10-19 12:00:00|2461.41|2461.41|2455.42|2455.42|2464.02|2464.02|2455.04|2455.04|0
1603112400000|2020-10-19 13:00:00|2455.48|2455.48|2451.31|2451.31|2459.19|2459.19|2450.34|2450.34|0
1603116000000|2020-10-19 14:00:00|2451.17|2451.17|2454.57|2454.57|2455.37|2455.37|2445.85|2445.85|0
1603119600000|2020-10-19 15:00:00|2454.62|2454.62|2452.84|2452.84|2456.11|2456.11|2451.18|2451.18|0
1603177200000|2020-10-20 07:00:00|2445.59|2445.59|2444.15|2444.15|2447.14|2447.14|2437.65|2437.65|0
1603180800000|2020-10-20 08:00:00|2444.24|2444.24|2465.98|2465.98|2467.14|2467.14|2444.24|2444.24|0
1603184400000|2020-10-20 09:00:00|2466.11|2466.11|2475.64|2475.64|2475.96|2475.96|2465.82|2465.82|0
1603188000000|2020-10-20 10:00:00|2475.37|2475.37|2485.25|2485.25|2489.06|2489.06|2474.62|2474.62|0
1603191600000|2020-10-20 11:00:00|2485.36|2485.36|2495.09|2495.09|2496.08|2496.08|2485.25|2485.25|0
1603195200000|2020-10-20 12:00:00|2495.22|2495.22|2501.67|2501.67|2502.86|2502.86|2492.07|2492.07|0
1603198800000|2020-10-20 13:00:00|2501.73|2501.73|2504.34|2504.34|2506.3|2506.3|2497.54|2497.54|0
1603202400000|2020-10-20 14:00:00|2504.42|2504.42|2503.39|2503.39|2505.72|2505.72|2501.19|2501.19|0
1603206000000|2020-10-20 15:00:00|2503.19|2503.19|2500.28|2500.28|2503.4|2503.4|2499.38|2499.38|0
1603263600000|2020-10-21 07:00:00|2488.89|2488.89|2485.26|2485.26|2492.37|2492.37|2481.72|2481.72|0
1603267200000|2020-10-21 08:00:00|2485.35|2485.35|2464.55|2464.55|2485.69|2485.69|2464.11|2464.11|0
1603270800000|2020-10-21 09:00:00|2464.41|2464.41|2472.55|2472.55|2473.6|2473.6|2460.46|2460.46|0
1603274400000|2020-10-21 10:00:00|2472.83|2472.83|2476.81|2476.81|2478.92|2478.92|2470.89|2470.89|0
1603278000000|2020-10-21 11:00:00|2476.73|2476.73|2479.18|2479.18|2479.74|2479.74|2474.41|2474.41|0
1603281600000|2020-10-21 12:00:00|2479.28|2479.28|2477.33|2477.33|2480.26|2480.26|2476.53|2476.53|0
1603285200000|2020-10-21 13:00:00|2477.25|2477.25|2495.62|2495.62|2495.62|2495.62|2476.55|2476.55|0
1603288800000|2020-10-21 14:00:00|2495.51|2495.51|2501.25|2501.25|2505.26|2505.26|2493.59|2493.59|0
1603292400000|2020-10-21 15:00:00|2501.39|2501.39|2491.25|2491.25|2501.93|2501.93|2490.68|2490.68|0
1603350000000|2020-10-22 07:00:00|2462.14|2462.14|2453.77|2453.77|2470.02|2470.02|2447.79|2447.79|0
1603353600000|2020-10-22 08:00:00|2453.39|2453.39|2471.39|2471.39|2473.31|2473.31|2449.02|2449.02|0
1603357200000|2020-10-22 09:00:00|2471.28|2471.28|2489.72|2489.72|2489.72|2489.72|2469.48|2469.48|0
1603360800000|2020-10-22 10:00:00|2489.77|2489.77|2507.48|2507.48|2509.88|2509.88|2483.18|2483.18|0
1603364400000|2020-10-22 11:00:00|2507.75|2507.75|2504.13|2504.13|2509.46|2509.46|2500.41|2500.41|0
1603368000000|2020-10-22 12:00:00|2504.68|2504.68|2487.81|2487.81|2507.11|2507.11|2487.28|2487.28|0
1603371600000|2020-10-22 13:00:00|2487.86|2487.86|2488.31|2488.31|2492.09|2492.09|2484.81|2484.81|0
1603375200000|2020-10-22 14:00:00|2488.22|2488.22|2489.85|2489.85|2494.55|2494.55|2484.76|2484.76|0
1603378800000|2020-10-22 15:00:00|2489.71|2489.71|2490.37|2490.37|2493.11|2493.11|2488.67|2488.67|0
1603436400000|2020-10-23 07:00:00|2500.95|2500.95|2508.26|2508.26|2509.3|2509.3|2497.92|2497.92|0
1603440000000|2020-10-23 08:00:00|2507.99|2507.99|2506.63|2506.63|2514.96|2514.96|2504.98|2504.98|0
1603443600000|2020-10-23 09:00:00|2506.8|2506.8|2512.11|2512.11|2512.23|2512.23|2505.78|2505.78|0
1603447200000|2020-10-23 10:00:00|2512.19|2512.19|2511.19|2511.19|2519.26|2519.26|2507.39|2507.39|0
1603450800000|2020-10-23 11:00:00|2511.15|2511.15|2526.38|2526.38|2526.96|2526.96|2509.98|2509.98|0
1603454400000|2020-10-23 12:00:00|2526.5|2526.5|2520.62|2520.62|2526.5|2526.5|2519.71|2519.71|0
1603458000000|2020-10-23 13:00:00|2520.49|2520.49|2527.25|2527.25|2528.08|2528.08|2519.07|2519.07|0
1603461600000|2020-10-23 14:00:00|2526.79|2526.79|2518.29|2518.29|2526.79|2526.79|2514.37|2514.37|0
1603465200000|2020-10-23 15:00:00|2518.23|2518.23|2516.96|2516.96|2518.93|2518.93|2515.64|2515.64|0
1603699200000|2020-10-26 08:00:00|2512.48|2512.48|2520.6|2520.6|2520.69|2520.69|2507.66|2507.66|0
1603702800000|2020-10-26 09:00:00|2520.73|2520.73|2524.54|2524.54|2527.14|2527.14|2514.29|2514.29|0
1603706400000|2020-10-26 10:00:00|2524.6|2524.6|2518.57|2518.57|2525.1|2525.1|2513.17|2513.17|0
1603710000000|2020-10-26 11:00:00|2518.66|2518.66|2526.04|2526.04|2527.24|2527.24|2518.57|2518.57|0
1603713600000|2020-10-26 12:00:00|2526|2526|2516.5|2516.5|2526|2526|2515.82|2515.82|0
1603717200000|2020-10-26 13:00:00|2516.41|2516.41|2512.98|2512.98|2522.55|2522.55|2510.77|2510.77|0
1603720800000|2020-10-26 14:00:00|2512.92|2512.92|2500.64|2500.64|2514.4|2514.4|2500.55|2500.55|0
1603724400000|2020-10-26 15:00:00|2500.55|2500.55|2490.15|2490.15|2504.76|2504.76|2489.44|2489.44|0
1603728000000|2020-10-26 16:00:00|2490.1|2490.1|2488.44|2488.44|2491.97|2491.97|2487.37|2487.37|0
1603785600000|2020-10-27 08:00:00|2480.6|2480.6|2468.71|2468.71|2485.15|2485.15|2467.58|2467.58|0
1603789200000|2020-10-27 09:00:00|2468.55|2468.55|2472.25|2472.25|2475.61|2475.61|2464.88|2464.88|0
1603792800000|2020-10-27 10:00:00|2472.06|2472.06|2476.01|2476.01|2479.1|2479.1|2472.01|2472.01|0
1603796400000|2020-10-27 11:00:00|2476.09|2476.09|2474.69|2474.69|2476.09|2476.09|2466.71|2466.71|0
1603800000000|2020-10-27 12:00:00|2474.97|2474.97|2470.16|2470.16|2475.7|2475.7|2470.16|2470.16|0
1603803600000|2020-10-27 13:00:00|2470.28|2470.28|2467.82|2467.82|2471.46|2471.46|2465.21|2465.21|0
1603807200000|2020-10-27 14:00:00|2467.77|2467.77|2451.59|2451.59|2467.77|2467.77|2447.21|2447.21|0
1603810800000|2020-10-27 15:00:00|2451.77|2451.77|2446.22|2446.22|2451.77|2451.77|2440.77|2440.77|0
1603814400000|2020-10-27 16:00:00|2446.28|2446.28|2446.83|2446.83|2450.32|2450.32|2443.61|2443.61|0
1603872000000|2020-10-28 08:00:00|2389.57|2389.57|2381.56|2381.56|2389.57|2389.57|2367.44|2367.44|0
1603875600000|2020-10-28 09:00:00|2381.77|2381.77|2396.33|2396.33|2396.51|2396.51|2378.07|2378.07|0
1603879200000|2020-10-28 10:00:00|2395.92|2395.92|2385.31|2385.31|2397.98|2397.98|2385.31|2385.31|0
1603882800000|2020-10-28 11:00:00|2385.4|2385.4|2381.24|2381.24|2390.8|2390.8|2376.89|2376.89|0
1603886400000|2020-10-28 12:00:00|2381.52|2381.52|2376.06|2376.06|2381.98|2381.98|2374.56|2374.56|0
1603890000000|2020-10-28 13:00:00|2376.28|2376.28|2376.9|2376.9|2378.01|2378.01|2365.38|2365.38|0
1603893600000|2020-10-28 14:00:00|2377.09|2377.09|2355.11|2355.11|2378.41|2378.41|2353.18|2353.18|0
1603897200000|2020-10-28 15:00:00|2354.97|2354.97|2382.65|2382.65|2383.81|2383.81|2353.02|2353.02|0
1603900800000|2020-10-28 16:00:00|2382.51|2382.51|2379.21|2379.21|2384.46|2384.46|2379.18|2379.18|0
1603958400000|2020-10-29 08:00:00|2389.64|2389.64|2410.75|2410.75|2414.28|2414.28|2389.64|2389.64|0
1603962000000|2020-10-29 09:00:00|2410.45|2410.45|2408.99|2408.99|2416.2|2416.2|2408.1|2408.1|0
1603965600000|2020-10-29 10:00:00|2408.85|2408.85|2409.65|2409.65|2415.44|2415.44|2407.39|2407.39|0
1603969200000|2020-10-29 11:00:00|2410|2410|2387.66|2387.66|2410|2410|2387.44|2387.44|0
1603972800000|2020-10-29 12:00:00|2388.03|2388.03|2382.03|2382.03|2391.1|2391.1|2376.44|2376.44|0
1603976400000|2020-10-29 13:00:00|2382.16|2382.16|2372.49|2372.49|2385.89|2385.89|2363.53|2363.53|0
1603980000000|2020-10-29 14:00:00|2372.65|2372.65|2377.71|2377.71|2386.86|2386.86|2370.77|2370.77|0
1603983600000|2020-10-29 15:00:00|2377.6|2377.6|2375.61|2375.61|2388.28|2388.28|2375.54|2375.54|0
1603987200000|2020-10-29 16:00:00|2375.64|2375.64|2376.01|2376.01|2378.35|2378.35|2371.42|2371.42|0
1604044800000|2020-10-30 08:00:00|2367.56|2367.56|2379.17|2379.17|2379.25|2379.25|2367.42|2367.42|0
1604048400000|2020-10-30 09:00:00|2379.31|2379.31|2381.25|2381.25|2381.25|2381.25|2367.36|2367.36|0
1604052000000|2020-10-30 10:00:00|2381.3|2381.3|2380.62|2380.62|2384.25|2384.25|2377.56|2377.56|0
1604055600000|2020-10-30 11:00:00|2380.53|2380.53|2379.05|2379.05|2382.72|2382.72|2374.81|2374.81|0
1604059200000|2020-10-30 12:00:00|2378.99|2378.99|2392.94|2392.94|2394.32|2394.32|2378.99|2378.99|0
1604062800000|2020-10-30 13:00:00|2392.89|2392.89|2388.91|2388.91|2393.15|2393.15|2386.39|2386.39|0
1604066400000|2020-10-30 14:00:00|2388.87|2388.87|2382.03|2382.03|2389.82|2389.82|2381.11|2381.11|0
1604070000000|2020-10-30 15:00:00|2381.88|2381.88|2401.71|2401.71|2401.71|2401.71|2381.41|2381.41|0
1604073600000|2020-10-30 16:00:00|2401.67|2401.67|2406.6|2406.6|2408.87|2408.87|2399.51|2399.51|0
1604304000000|2020-11-02 08:00:00|2397.78|2397.78|2395.9|2395.9|2402.21|2402.21|2384.51|2384.51|0
1604307600000|2020-11-02 09:00:00|2396.18|2396.18|2389.1|2389.1|2399.71|2399.71|2388.69|2388.69|0
1604311200000|2020-11-02 10:00:00|2389.06|2389.06|2404.08|2404.08|2404.08|2404.08|2388.63|2388.63|0
1604314800000|2020-11-02 11:00:00|2404.24|2404.24|2402.97|2402.97|2408.48|2408.48|2399.7|2399.7|0
1604318400000|2020-11-02 12:00:00|2402.87|2402.87|2392.92|2392.92|2403.06|2403.06|2391.93|2391.93|0
1604322000000|2020-11-02 13:00:00|2393.01|2393.01|2395.41|2395.41|2397.05|2397.05|2391|2391|0
1604325600000|2020-11-02 14:00:00|2395.12|2395.12|2388.18|2388.18|2398.43|2398.43|2383.99|2383.99|0
1604329200000|2020-11-02 15:00:00|2389.26|2389.26|2401.48|2401.48|2403.12|2403.12|2389.26|2389.26|0
1604332800000|2020-11-02 16:00:00|2401.4|2401.4|2401.71|2401.71|2406.75|2406.75|2401.01|2401.01|0
1604390400000|2020-11-03 08:00:00|2437.47|2437.47|2430.38|2430.38|2442.08|2442.08|2430.38|2430.38|0
1604394000000|2020-11-03 09:00:00|2430.23|2430.23|2433.51|2433.51|2437.74|2437.74|2428.55|2428.55|0
1604397600000|2020-11-03 10:00:00|2433.34|2433.34|2426.43|2426.43|2433.57|2433.57|2425.38|2425.38|0
1604401200000|2020-11-03 11:00:00|2426.3|2426.3|2441.97|2441.97|2442.96|2442.96|2425.61|2425.61|0
1604404800000|2020-11-03 12:00:00|2446.4|2446.4|2459.18|2459.18|2460.18|2460.18|2446.4|2446.4|0
1604408400000|2020-11-03 13:00:00|2459.14|2459.14|2449.46|2449.46|2459.95|2459.95|2449.46|2449.46|0
1604412000000|2020-11-03 14:00:00|2449.4|2449.4|2456.53|2456.53|2456.53|2456.53|2448.46|2448.46|0
1604415600000|2020-11-03 15:00:00|2456.26|2456.26|2451.86|2451.86|2456.35|2456.35|2448.03|2448.03|0
1604419200000|2020-11-03 16:00:00|2451.72|2451.72|2451.11|2451.11|2453.76|2453.76|2449.38|2449.38|0
1604476800000|2020-11-04 08:00:00|2453.65|2453.65|2455.92|2455.92|2460.45|2460.45|2450.79|2450.79|0
1604480400000|2020-11-04 09:00:00|2455.99|2455.99|2457.67|2457.67|2464.02|2464.02|2451.91|2451.91|0
1604484000000|2020-11-04 10:00:00|2457.53|2457.53|2449.35|2449.35|2457.55|2457.55|2441.52|2441.52|0
1604487600000|2020-11-04 11:00:00|2449.39|2449.39|2464.75|2464.75|2465.88|2465.88|2447.64|2447.64|0
1604491200000|2020-11-04 12:00:00|2464.63|2464.63|2464.2|2464.2|2469.63|2469.63|2462.3|2462.3|0
1604494800000|2020-11-04 13:00:00|2464.06|2464.06|2476.26|2476.26|2477.29|2477.29|2463.37|2463.37|0
1604498400000|2020-11-04 14:00:00|2476.3|2476.3|2477.74|2477.74|2479.87|2479.87|2466.56|2466.56|0
1604502000000|2020-11-04 15:00:00|2478.02|2478.02|2495.48|2495.48|2495.87|2495.87|2477.83|2477.83|0
1604505600000|2020-11-04 16:00:00|2495.34|2495.34|2498.16|2498.16|2498.56|2498.56|2492.67|2492.67|0
1604563200000|2020-11-05 08:00:00|2525.13|2525.13|2523.92|2523.92|2533.92|2533.92|2522.26|2522.26|0
1604566800000|2020-11-05 09:00:00|2524.04|2524.04|2515.71|2515.71|2526.64|2526.64|2514.91|2514.91|0
1604570400000|2020-11-05 10:00:00|2515.86|2515.86|2531.64|2531.64|2532.1|2532.1|2514.36|2514.36|0
1604574000000|2020-11-05 11:00:00|2531.6|2531.6|2541.68|2541.68|2542.27|2542.27|2527.28|2527.28|0
1604577600000|2020-11-05 12:00:00|2541.8|2541.8|2542|2542|2543.99|2543.99|2534.68|2534.68|0
1604581200000|2020-11-05 13:00:00|2542.1|2542.1|2538.15|2538.15|2543.85|2543.85|2537.54|2537.54|0
1604584800000|2020-11-05 14:00:00|2538.3|2538.3|2537.96|2537.96|2538.7|2538.7|2532.63|2532.63|0
1604588400000|2020-11-05 15:00:00|2537.87|2537.87|2539.75|2539.75|2549.72|2549.72|2537.48|2537.48|0
1604592000000|2020-11-05 16:00:00|2539.52|2539.52|2538.56|2538.56|2540.57|2540.57|2536.56|2536.56|0
1604649600000|2020-11-06 08:00:00|2557.98|2557.98|2549.06|2549.06|2561.22|2561.22|2548.79|2548.79|0
1604653200000|2020-11-06 09:00:00|2548.9|2548.9|2525.59|2525.59|2549.1|2549.1|2524.2|2524.2|0
1604656800000|2020-11-06 10:00:00|2525.65|2525.65|2528.88|2528.88|2532.59|2532.59|2525.65|2525.65|0
1604660400000|2020-11-06 11:00:00|2529.01|2529.01|2524.45|2524.45|2530.32|2530.32|2520.59|2520.59|0
1604664000000|2020-11-06 12:00:00|2524.56|2524.56|2524.25|2524.25|2526.47|2526.47|2517.29|2517.29|0
1604667600000|2020-11-06 13:00:00|2524.17|2524.17|2528.82|2528.82|2531.53|2531.53|2521.37|2521.37|0
1604671200000|2020-11-06 14:00:00|2528.95|2528.95|2527.99|2527.99|2536.29|2536.29|2526.2|2526.2|0
1604674800000|2020-11-06 15:00:00|2528.12|2528.12|2522.69|2522.69|2531.08|2531.08|2521.75|2521.75|0
1604678400000|2020-11-06 16:00:00|2522.64|2522.64|2516.02|2516.02|2523.71|2523.71|2515|2515|0
1604908800000|2020-11-09 08:00:00|2537.81|2537.81|2549.79|2549.79|2554.17|2554.17|2537.35|2537.35|0
1604912400000|2020-11-09 09:00:00|2549.6|2549.6|2551.67|2551.67|2557.02|2557.02|2548.64|2548.64|0
1604916000000|2020-11-09 10:00:00|2551.79|2551.79|2548.9|2548.9|2553.64|2553.64|2545.11|2545.11|0
1604919600000|2020-11-09 11:00:00|2549.11|2549.11|2612.5|2612.5|2615.41|2615.41|2540.5|2540.5|0
1604923200000|2020-11-09 12:00:00|2612.56|2612.56|2672.91|2672.91|2694.94|2694.94|2612.43|2612.43|0
1604926800000|2020-11-09 13:00:00|2673.18|2673.18|2677.18|2677.18|2692.26|2692.26|2652.37|2652.37|0
1604930400000|2020-11-09 14:00:00|2676.47|2676.47|2686.57|2686.57|2694.55|2694.55|2674.61|2674.61|0
1604934000000|2020-11-09 15:00:00|2686.3|2686.3|2674.5|2674.5|2707.67|2707.67|2672.08|2672.08|0
1604937600000|2020-11-09 16:00:00|2673.91|2673.91|2671.47|2671.47|2678.76|2678.76|2667.49|2667.49|0
1604995200000|2020-11-10 08:00:00|2688.98|2688.98|2702.72|2702.72|2706.84|2706.84|2684.26|2684.26|0
1604998800000|2020-11-10 09:00:00|2702.43|2702.43|2700.79|2700.79|2705.51|2705.51|2692.29|2692.29|0
1605002400000|2020-11-10 10:00:00|2700.83|2700.83|2704.03|2704.03|2709.33|2709.33|2689.02|2689.02|0
1605006000000|2020-11-10 11:00:00|2704.19|2704.19|2687.58|2687.58|2706.94|2706.94|2680.94|2680.94|0
1605009600000|2020-11-10 12:00:00|2687.69|2687.69|2685.77|2685.77|2697.74|2697.74|2681.9|2681.9|0
1605013200000|2020-11-10 13:00:00|2685.66|2685.66|2681.74|2681.74|2691.82|2691.82|2672.08|2672.08|0
1605016800000|2020-11-10 14:00:00|2682|2682|2700.05|2700.05|2701.54|2701.54|2672.07|2672.07|0
1605020400000|2020-11-10 15:00:00|2700.32|2700.32|2677.47|2677.47|2702.78|2702.78|2676.57|2676.57|0
1605024000000|2020-11-10 16:00:00|2677.18|2677.18|2678.92|2678.92|2682.97|2682.97|2675.16|2675.16|0
1605081600000|2020-11-11 08:00:00|2699.69|2699.69|2726.59|2726.59|2727.02|2727.02|2687.37|2687.37|0
1605085200000|2020-11-11 09:00:00|2725.75|2725.75|2725.88|2725.88|2736.48|2736.48|2716.74|2716.74|0
1605088800000|2020-11-11 10:00:00|2725.75|2725.75|2730.15|2730.15|2732.66|2732.66|2718.86|2718.86|0
1605092400000|2020-11-11 11:00:00|2730.01|2730.01|2733.63|2733.63|2734.93|2734.93|2721.95|2721.95|0
1605096000000|2020-11-11 12:00:00|2733.52|2733.52|2751.29|2751.29|2752.31|2752.31|2729.85|2729.85|0
1605099600000|2020-11-11 13:00:00|2751.41|2751.41|2763.09|2763.09|2763.64|2763.64|2746.76|2746.76|0
1605103200000|2020-11-11 14:00:00|2762.95|2762.95|2763.77|2763.77|2769.53|2769.53|2758.68|2758.68|0
1605106800000|2020-11-11 15:00:00|2763.87|2763.87|2774.74|2774.74|2776.27|2776.27|2759.24|2759.24|0
1605110400000|2020-11-11 16:00:00|2774.71|2774.71|2778.31|2778.31|2779.11|2779.11|2771.02|2771.02|0
1605168000000|2020-11-12 08:00:00|2752.19|2752.19|2749.29|2749.29|2760.46|2760.46|2736.23|2736.23|0
1605171600000|2020-11-12 09:00:00|2749.32|2749.32|2779.98|2779.98|2781.97|2781.97|2749.32|2749.32|0
1605175200000|2020-11-12 10:00:00|2779.88|2779.88|2784.65|2784.65|2790.8|2790.8|2779.36|2779.36|0
1605178800000|2020-11-12 11:00:00|2784.55|2784.55|2790.6|2790.6|2795.15|2795.15|2783.85|2783.85|0
1605182400000|2020-11-12 12:00:00|2790.72|2790.72|2760.43|2760.43|2793.49|2793.49|2760.36|2760.36|0
1605186000000|2020-11-12 13:00:00|2760.6|2760.6|2758.84|2758.84|2771.63|2771.63|2758.63|2758.63|0
1605189600000|2020-11-12 14:00:00|2758.72|2758.72|2746.09|2746.09|2758.72|2758.72|2740.62|2740.62|0
1605193200000|2020-11-12 15:00:00|2745.87|2745.87|2754.39|2754.39|2758|2758|2743.95|2743.95|0
1605196800000|2020-11-12 16:00:00|2754.47|2754.47|2753.95|2753.95|2756.83|2756.83|2750.44|2750.44|0
1605254400000|2020-11-13 08:00:00|2734.48|2734.48|2731.48|2731.48|2736.14|2736.14|2723.24|2723.24|0
1605258000000|2020-11-13 09:00:00|2731.72|2731.72|2735.02|2735.02|2737.07|2737.07|2722.39|2722.39|0
1605261600000|2020-11-13 10:00:00|2734.99|2734.99|2731.32|2731.32|2737.79|2737.79|2731.14|2731.14|0
1605265200000|2020-11-13 11:00:00|2731.26|2731.26|2717.16|2717.16|2731.94|2731.94|2712.32|2712.32|0
1605268800000|2020-11-13 12:00:00|2717.06|2717.06|2721.2|2721.2|2722.03|2722.03|2716.2|2716.2|0
1605272400000|2020-11-13 13:00:00|2721.3|2721.3|2726.81|2726.81|2732.82|2732.82|2721.13|2721.13|0
1605276000000|2020-11-13 14:00:00|2726.67|2726.67|2734.76|2734.76|2734.76|2734.76|2722.21|2722.21|0
1605279600000|2020-11-13 15:00:00|2734.8|2734.8|2735.43|2735.43|2739.17|2739.17|2728.3|2728.3|0
1605283200000|2020-11-13 16:00:00|2735.37|2735.37|2733.96|2733.96|2736.51|2736.51|2728.95|2728.95|0
1605513600000|2020-11-16 08:00:00|2735.41|2735.41|2738.85|2738.85|2744.11|2744.11|2727.66|2727.66|0
1605517200000|2020-11-16 09:00:00|2738.95|2738.95|2746.35|2746.35|2750.88|2750.88|2738.74|2738.74|0
1605520800000|2020-11-16 10:00:00|2746.65|2746.65|2745.9|2745.9|2756.2|2756.2|2744.46|2744.46|0
1605524400000|2020-11-16 11:00:00|2745.93|2745.93|2777.58|2777.58|2778.67|2778.67|2745.36|2745.36|0
1605528000000|2020-11-16 12:00:00|2777.72|2777.72|2794.49|2794.49|2797.86|2797.86|2776.86|2776.86|0
1605531600000|2020-11-16 13:00:00|2794.61|2794.61|2781.91|2781.91|2795.06|2795.06|2780.15|2780.15|0
1605535200000|2020-11-16 14:00:00|2781.82|2781.82|2778.59|2778.59|2784.86|2784.86|2775.22|2775.22|0
1605538800000|2020-11-16 15:00:00|2778.69|2778.69|2777.83|2777.83|2790.69|2790.69|2777.65|2777.65|0
1605542400000|2020-11-16 16:00:00|2777.87|2777.87|2779.22|2779.22|2780.14|2780.14|2774.16|2774.16|0
1605600000000|2020-11-17 08:00:00|2768.15|2768.15|2751.38|2751.38|2769.01|2769.01|2744.98|2744.98|0
1605603600000|2020-11-17 09:00:00|2751.32|2751.32|2766.99|2766.99|2770.38|2770.38|2749.24|2749.24|0
1605607200000|2020-11-17 10:00:00|2766.93|2766.93|2774.75|2774.75|2778.46|2778.46|2764.83|2764.83|0
1605610800000|2020-11-17 11:00:00|2774.63|2774.63|2731.27|2731.27|2774.63|2774.63|2727.49|2727.49|0
1605614400000|2020-11-17 12:00:00|2731.21|2731.21|2743.1|2743.1|2743.32|2743.32|2727.51|2727.51|0
1605618000000|2020-11-17 13:00:00|2743.22|2743.22|2738.22|2738.22|2743.28|2743.28|2734.82|2734.82|0
1605621600000|2020-11-17 14:00:00|2738.4|2738.4|2755.04|2755.04|2755.57|2755.57|2737.23|2737.23|0
1605625200000|2020-11-17 15:00:00|2755.1|2755.1|2762.12|2762.12|2768.11|2768.11|2749.43|2749.43|0
1605628800000|2020-11-17 16:00:00|2762.02|2762.02|2764.12|2764.12|2764.75|2764.75|2759.59|2759.59|0
1605686400000|2020-11-18 08:00:00|2737.06|2737.06|2747.36|2747.36|2753.54|2753.54|2733.65|2733.65|0
1605690000000|2020-11-18 09:00:00|2747.15|2747.15|2742.01|2742.01|2749.9|2749.9|2737.43|2737.43|0
1605693600000|2020-11-18 10:00:00|2741.84|2741.84|2742.19|2742.19|2746.9|2746.9|2739.01|2739.01|0
1605697200000|2020-11-18 11:00:00|2742.39|2742.39|2745.55|2745.55|2751.24|2751.24|2742.39|2742.39|0
1605700800000|2020-11-18 12:00:00|2745.52|2745.52|2746.4|2746.4|2749.48|2749.48|2743.7|2743.7|0
1605704400000|2020-11-18 13:00:00|2746.44|2746.44|2743.16|2743.16|2748.97|2748.97|2738.5|2738.5|0
1605708000000|2020-11-18 14:00:00|2743.27|2743.27|2751.79|2751.79|2752.77|2752.77|2743.27|2743.27|0
1605711600000|2020-11-18 15:00:00|2752.07|2752.07|2754.93|2754.93|2760.4|2760.4|2750.41|2750.41|0
1605715200000|2020-11-18 16:00:00|2755.12|2755.12|2757.3|2757.3|2763.64|2763.64|2755.12|2755.12|0
1605772800000|2020-11-19 08:00:00|2726.07|2726.07|2728.94|2728.94|2734.18|2734.18|2721.76|2721.76|0
1605776400000|2020-11-19 09:00:00|2728.97|2728.97|2730.92|2730.92|2735.9|2735.9|2723.54|2723.54|0
1605780000000|2020-11-19 10:00:00|2730.78|2730.78|2727.4|2727.4|2732.15|2732.15|2721.16|2721.16|0
1605783600000|2020-11-19 11:00:00|2727.33|2727.33|2727.76|2727.76|2732.18|2732.18|2725.64|2725.64|0
1605787200000|2020-11-19 12:00:00|2727.87|2727.87|2725.09|2725.09|2729.15|2729.15|2721.95|2721.95|0
1605790800000|2020-11-19 13:00:00|2725|2725|2724.23|2724.23|2725.46|2725.46|2719.92|2719.92|0
1605794400000|2020-11-19 14:00:00|2724.15|2724.15|2719.24|2719.24|2725.55|2725.55|2715.24|2715.24|0
1605798000000|2020-11-19 15:00:00|2719.2|2719.2|2719.58|2719.58|2721.07|2721.07|2713.41|2713.41|0
1605801600000|2020-11-19 16:00:00|2719.62|2719.62|2728.2|2728.2|2730.07|2730.07|2718.88|2718.88|0
1605859200000|2020-11-20 08:00:00|2712.32|2712.32|2699.41|2699.41|2712.32|2712.32|2695.35|2695.35|0
1605862800000|2020-11-20 09:00:00|2699.63|2699.63|2699.01|2699.01|2704.8|2704.8|2698.69|2698.69|0
1605866400000|2020-11-20 10:00:00|2699.24|2699.24|2705.06|2705.06|2708.59|2708.59|2698.68|2698.68|0
1605870000000|2020-11-20 11:00:00|2705|2705|2701.77|2701.77|2705.55|2705.55|2696.15|2696.15|0
1605873600000|2020-11-20 12:00:00|2701.81|2701.81|2698.12|2698.12|2702.61|2702.61|2698.12|2698.12|0
1605877200000|2020-11-20 13:00:00|2697.93|2697.93|2697.32|2697.32|2700.84|2700.84|2693.86|2693.86|0
1605880800000|2020-11-20 14:00:00|2697.18|2697.18|2697.38|2697.38|2699.59|2699.59|2696.54|2696.54|0
1605884400000|2020-11-20 15:00:00|2697.5|2697.5|2694.55|2694.55|2698.93|2698.93|2693.88|2693.88|0
1605888000000|2020-11-20 16:00:00|2694.79|2694.79|2696.75|2696.75|2698.38|2698.38|2694.2|2694.2|0
1606118400000|2020-11-23 08:00:00|2721.61|2721.61|2709.07|2709.07|2722.79|2722.79|2707.95|2707.95|0
1606122000000|2020-11-23 09:00:00|2708.93|2708.93|2702.88|2702.88|2709.43|2709.43|2702.13|2702.13|0
1606125600000|2020-11-23 10:00:00|2702.78|2702.78|2695.32|2695.32|2707.01|2707.01|2694.81|2694.81|0
1606129200000|2020-11-23 11:00:00|2695.47|2695.47|2695.79|2695.79|2699.85|2699.85|2692.46|2692.46|0
1606132800000|2020-11-23 12:00:00|2695.44|2695.44|2694.99|2694.99|2698|2698|2691.4|2691.4|0
1606136400000|2020-11-23 13:00:00|2694.7|2694.7|2697.22|2697.22|2698.51|2698.51|2693.11|2693.11|0
1606140000000|2020-11-23 14:00:00|2697.35|2697.35|2687.05|2687.05|2698.83|2698.83|2687.05|2687.05|0
1606143600000|2020-11-23 15:00:00|2687.02|2687.02|2693.91|2693.91|2696.54|2696.54|2686.81|2686.81|0
1606147200000|2020-11-23 16:00:00|2694.01|2694.01|2695.13|2695.13|2696.2|2696.2|2692.52|2692.52|0
1606204800000|2020-11-24 08:00:00|2688.72|2688.72|2700.93|2700.93|2702.51|2702.51|2684.97|2684.97|0
1606208400000|2020-11-24 09:00:00|2700.66|2700.66|2702.5|2702.5|2708.07|2708.07|2691|2691|0
1606212000000|2020-11-24 10:00:00|2702.71|2702.71|2706.78|2706.78|2706.78|2706.78|2701.36|2701.36|0
1606215600000|2020-11-24 11:00:00|2706.46|2706.46|2699.68|2699.68|2708.14|2708.14|2697.15|2697.15|0
1606219200000|2020-11-24 12:00:00|2699.72|2699.72|2705.35|2705.35|2705.48|2705.48|2697.84|2697.84|0
1606222800000|2020-11-24 13:00:00|2705.26|2705.26|2706.29|2706.29|2707.4|2707.4|2703.36|2703.36|0
1606226400000|2020-11-24 14:00:00|2706.21|2706.21|2714.03|2714.03|2715.26|2715.26|2703.95|2703.95|0
1606230000000|2020-11-24 15:00:00|2714.02|2714.02|2713.32|2713.32|2714.13|2714.13|2703.02|2703.02|0
1606233600000|2020-11-24 16:00:00|2713.4|2713.4|2714.07|2714.07|2718.4|2718.4|2713.26|2713.26|0
1606291200000|2020-11-25 08:00:00|2707.65|2707.65|2695.07|2695.07|2707.79|2707.79|2695.07|2695.07|0
1606294800000|2020-11-25 09:00:00|2695.12|2695.12|2682.43|2682.43|2695.95|2695.95|2677.64|2677.64|0
1606298400000|2020-11-25 10:00:00|2682.68|2682.68|2696.27|2696.27|2697.91|2697.91|2682.31|2682.31|0
1606302000000|2020-11-25 11:00:00|2696.23|2696.23|2688.89|2688.89|2698.69|2698.69|2683.87|2683.87|0
1606305600000|2020-11-25 12:00:00|2688.79|2688.79|2695|2695|2697.19|2697.19|2687.5|2687.5|0
1606309200000|2020-11-25 13:00:00|2694.96|2694.96|2700.8|2700.8|2701.47|2701.47|2691.3|2691.3|0
1606312800000|2020-11-25 14:00:00|2700.66|2700.66|2701.89|2701.89|2708.28|2708.28|2700.57|2700.57|0
1606316400000|2020-11-25 15:00:00|2701.84|2701.84|2696.58|2696.58|2706.02|2706.02|2695.36|2695.36|0
1606320000000|2020-11-25 16:00:00|2696.64|2696.64|2696.78|2696.78|2700.6|2700.6|2694.97|2694.97|0
1606377600000|2020-11-26 08:00:00|2690.76|2690.76|2672.84|2672.84|2690.76|2690.76|2670.77|2670.77|0
1606381200000|2020-11-26 09:00:00|2672.68|2672.68|2663.75|2663.75|2676.25|2676.25|2659.07|2659.07|0
1606384800000|2020-11-26 10:00:00|2663.88|2663.88|2652.91|2652.91|2666.11|2666.11|2650.49|2650.49|0
1606388400000|2020-11-26 11:00:00|2653|2653|2655.52|2655.52|2657.75|2657.75|2646.46|2646.46|0
1606392000000|2020-11-26 12:00:00|2655.62|2655.62|2658.04|2658.04|2661.08|2661.08|2655.62|2655.62|0
1606395600000|2020-11-26 13:00:00|2658.13|2658.13|2665.86|2665.86|2669.32|2669.32|2657.86|2657.86|0
1606399200000|2020-11-26 14:00:00|2665.74|2665.74|2671.19|2671.19|2678.02|2678.02|2665.07|2665.07|0
1606402800000|2020-11-26 15:00:00|2671.27|2671.27|2674.13|2674.13|2678.03|2678.03|2671.27|2671.27|0
1606406400000|2020-11-26 16:00:00|2674.29|2674.29|2667.29|2667.29|2674.64|2674.64|2666.73|2666.73|0
1606464000000|2020-11-27 08:00:00|2646.9|2646.9|2634.62|2634.62|2647.31|2647.31|2627.42|2627.42|0
1606467600000|2020-11-27 09:00:00|2635.03|2635.03|2624.86|2624.86|2636.09|2636.09|2624.65|2624.65|0
1606471200000|2020-11-27 10:00:00|2624.95|2624.95|2627.94|2627.94|2630.45|2630.45|2619.92|2619.92|0
1606474800000|2020-11-27 11:00:00|2628.08|2628.08|2629.92|2629.92|2633.71|2633.71|2627.03|2627.03|0
1606478400000|2020-11-27 12:00:00|2629.96|2629.96|2626.61|2626.61|2631.83|2631.83|2626.13|2626.13|0
1606482000000|2020-11-27 13:00:00|2626.55|2626.55|2622.65|2622.65|2627.16|2627.16|2620.19|2620.19|0
1606485600000|2020-11-27 14:00:00|2622.71|2622.71|2630.68|2630.68|2631.39|2631.39|2622.71|2622.71|0
1606489200000|2020-11-27 15:00:00|2630.76|2630.76|2629.47|2629.47|2631.53|2631.53|2626.96|2626.96|0
1606492800000|2020-11-27 16:00:00|2629.39|2629.39|2630.06|2630.06|2630.89|2630.89|2627.7|2627.7|0
1606723200000|2020-11-30 08:00:00|2641.9|2641.9|2676.14|2676.14|2677.11|2677.11|2641.62|2641.62|0
1606726800000|2020-11-30 09:00:00|2676.17|2676.17|2673.41|2673.41|2687.81|2687.81|2672.09|2672.09|0
1606730400000|2020-11-30 10:00:00|2673.65|2673.65|2675.32|2675.32|2677.79|2677.79|2670.53|2670.53|0
1606734000000|2020-11-30 11:00:00|2675.19|2675.19|2667.31|2667.31|2675.19|2675.19|2666.53|2666.53|0
1606737600000|2020-11-30 12:00:00|2667.39|2667.39|2671.12|2671.12|2673.81|2673.81|2667.39|2667.39|0
1606741200000|2020-11-30 13:00:00|2671.18|2671.18|2667.82|2667.82|2672.35|2672.35|2663.89|2663.89|0
1606744800000|2020-11-30 14:00:00|2667.93|2667.93|2656.01|2656.01|2668.44|2668.44|2652.97|2652.97|0
1606748400000|2020-11-30 15:00:00|2656.07|2656.07|2663.29|2663.29|2663.65|2663.65|2653.87|2653.87|0
1606752000000|2020-11-30 16:00:00|2663.38|2663.38|2655.88|2655.88|2665.7|2665.7|2655.58|2655.58|0
1606809600000|2020-12-01 08:00:00|2667.85|2667.85|2666.42|2666.42|2677.44|2677.44|2666.42|2666.42|0
1606813200000|2020-12-01 09:00:00|2666.56|2666.56|2673.31|2673.31|2677.21|2677.21|2666.38|2666.38|0
1606816800000|2020-12-01 10:00:00|2673.25|2673.25|2674.67|2674.67|2675.63|2675.63|2670.7|2670.7|0
1606820400000|2020-12-01 11:00:00|2674.72|2674.72|2678.77|2678.77|2679.09|2679.09|2673.63|2673.63|0
1606824000000|2020-12-01 12:00:00|2678.63|2678.63|2689.11|2689.11|2689.83|2689.83|2678.63|2678.63|0
1606827600000|2020-12-01 13:00:00|2689.05|2689.05|2684.26|2684.26|2691.64|2691.64|2684.21|2684.21|0
1606831200000|2020-12-01 14:00:00|2684.4|2684.4|2695.73|2695.73|2696.73|2696.73|2677.98|2677.98|0
1606834800000|2020-12-01 15:00:00|2695.6|2695.6|2703.66|2703.66|2703.7|2703.7|2691.81|2691.81|0
1606838400000|2020-12-01 16:00:00|2703.56|2703.56|2722.89|2722.89|2724.06|2724.06|2702.78|2702.78|0
1606896000000|2020-12-02 08:00:00|2725.22|2725.22|2715.03|2715.03|2730.42|2730.42|2714.73|2714.73|0
1606899600000|2020-12-02 09:00:00|2714.89|2714.89|2722.52|2722.52|2726.9|2726.9|2712.16|2712.16|0
1606903200000|2020-12-02 10:00:00|2722.11|2722.11|2717.08|2717.08|2723|2723|2714.76|2714.76|0
1606906800000|2020-12-02 11:00:00|2716.91|2716.91|2711.17|2711.17|2716.91|2716.91|2703.55|2703.55|0
1606910400000|2020-12-02 12:00:00|2711.21|2711.21|2698.97|2698.97|2714.05|2714.05|2698.97|2698.97|0
1606914000000|2020-12-02 13:00:00|2698.92|2698.92|2703.25|2703.25|2703.25|2703.25|2696.45|2696.45|0
1606917600000|2020-12-02 14:00:00|2703.11|2703.11|2710.68|2710.68|2710.68|2710.68|2697.17|2697.17|0
1606921200000|2020-12-02 15:00:00|2710.86|2710.86|2716.99|2716.99|2719.2|2719.2|2710.86|2710.86|0
1606924800000|2020-12-02 16:00:00|2717.13|2717.13|2715.44|2715.44|2721.13|2721.13|2714.72|2714.72|0
1606982400000|2020-12-03 08:00:00|2710.93|2710.93|2694.53|2694.53|2714.18|2714.18|2691.79|2691.79|0
1606986000000|2020-12-03 09:00:00|2694.85|2694.85|2692.25|2692.25|2700.01|2700.01|2690.11|2690.11|0
1606989600000|2020-12-03 10:00:00|2692.11|2692.11|2697.72|2697.72|2698.34|2698.34|2690.24|2690.24|0
1606993200000|2020-12-03 11:00:00|2697.77|2697.77|2703.39|2703.39|2706.93|2706.93|2697.51|2697.51|0
1606996800000|2020-12-03 12:00:00|2703.47|2703.47|2700.72|2700.72|2704.11|2704.11|2697.29|2697.29|0
1607000400000|2020-12-03 13:00:00|2700.61|2700.61|2696.6|2696.6|2703.21|2703.21|2692.82|2692.82|0
1607004000000|2020-12-03 14:00:00|2696.64|2696.64|2706.76|2706.76|2706.84|2706.84|2686.46|2686.46|0
1607007600000|2020-12-03 15:00:00|2706.94|2706.94|2733.96|2733.96|2734.11|2734.11|2706.94|2706.94|0
1607011200000|2020-12-03 16:00:00|2733.91|2733.91|2737.13|2737.13|2737.13|2737.13|2729.58|2729.58|0
1607068800000|2020-12-04 08:00:00|2756.55|2756.55|2750.9|2750.9|2763.34|2763.34|2747.17|2747.17|0
1607072400000|2020-12-04 09:00:00|2750.76|2750.76|2763.32|2763.32|2766.94|2766.94|2749.89|2749.89|0
1607076000000|2020-12-04 10:00:00|2763.21|2763.21|2769.18|2769.18|2770.9|2770.9|2762.51|2762.51|0
1607079600000|2020-12-04 11:00:00|2769.39|2769.39|2768.9|2768.9|2771.43|2771.43|2762.2|2762.2|0
1607083200000|2020-12-04 12:00:00|2768.77|2768.77|2755.82|2755.82|2769.29|2769.29|2752.14|2752.14|0
1607086800000|2020-12-04 13:00:00|2755.91|2755.91|2758.04|2758.04|2760.46|2760.46|2755.08|2755.08|0
1607090400000|2020-12-04 14:00:00|2757.98|2757.98|2764.78|2764.78|2769.89|2769.89|2755.69|2755.69|0
1607094000000|2020-12-04 15:00:00|2764.54|2764.54|2761.6|2761.6|2769.2|2769.2|2760.1|2760.1|0
1607097600000|2020-12-04 16:00:00|2761.56|2761.56|2761.14|2761.14|2762.64|2762.64|2759.6|2759.6|0
1607328000000|2020-12-07 08:00:00|2718.67|2718.67|2689.87|2689.87|2718.84|2718.84|2672.61|2672.61|0
1607331600000|2020-12-07 09:00:00|2689.91|2689.91|2709.31|2709.31|2717.25|2717.25|2689.91|2689.91|0
1607335200000|2020-12-07 10:00:00|2709.22|2709.22|2696.58|2696.58|2709.22|2709.22|2696.5|2696.5|0
1607338800000|2020-12-07 11:00:00|2697|2697|2717.33|2717.33|2720.28|2720.28|2697|2697|0
1607342400000|2020-12-07 12:00:00|2716.94|2716.94|2712.64|2712.64|2716.94|2716.94|2707.45|2707.45|0
1607346000000|2020-12-07 13:00:00|2712.92|2712.92|2712.26|2712.26|2717.38|2717.38|2710.65|2710.65|0
1607349600000|2020-12-07 14:00:00|2712.13|2712.13|2729.49|2729.49|2729.49|2729.49|2708.77|2708.77|0
1607353200000|2020-12-07 15:00:00|2729.63|2729.63|2717.83|2717.83|2735.29|2735.29|2717.7|2717.7|0
1607356800000|2020-12-07 16:00:00|2717.87|2717.87|2715.82|2715.82|2717.96|2717.96|2713.47|2713.47|0
1607414400000|2020-12-08 08:00:00|2699.84|2699.84|2703.16|2703.16|2708.04|2708.04|2698.59|2698.59|0
1607418000000|2020-12-08 09:00:00|2703.12|2703.12|2716.79|2716.79|2717.53|2717.53|2703.08|2703.08|0
1607421600000|2020-12-08 10:00:00|2716.91|2716.91|2716.41|2716.41|2721.75|2721.75|2713.92|2713.92|0
1607425200000|2020-12-08 11:00:00|2716.37|2716.37|2715.12|2715.12|2718.06|2718.06|2713.43|2713.43|0
1607428800000|2020-12-08 12:00:00|2715.21|2715.21|2714.95|2714.95|2717.09|2717.09|2713.67|2713.67|0
1607432400000|2020-12-08 13:00:00|2714.88|2714.88|2718.07|2718.07|2720.25|2720.25|2711.28|2711.28|0
1607436000000|2020-12-08 14:00:00|2718.24|2718.24|2719.86|2719.86|2720.39|2720.39|2717.07|2717.07|0
1607439600000|2020-12-08 15:00:00|2719.72|2719.72|2710.13|2710.13|2719.72|2719.72|2708.65|2708.65|0
1607443200000|2020-12-08 16:00:00|2710.31|2710.31|2713.19|2713.19|2713.58|2713.58|2708.69|2708.69|0
1607500800000|2020-12-09 08:00:00|2726.53|2726.53|2735.16|2735.16|2735.87|2735.87|2719.26|2719.26|0
1607504400000|2020-12-09 09:00:00|2735.43|2735.43|2739.56|2739.56|2747.96|2747.96|2735.25|2735.25|0
1607508000000|2020-12-09 10:00:00|2739.68|2739.68|2740.7|2740.7|2742.25|2742.25|2738.52|2738.52|0
1607511600000|2020-12-09 11:00:00|2740.54|2740.54|2739.78|2739.78|2742.91|2742.91|2735.14|2735.14|0
1607515200000|2020-12-09 12:00:00|2740.05|2740.05|2738.16|2738.16|2742.07|2742.07|2737.32|2737.32|0
1607518800000|2020-12-09 13:00:00|2738.04|2738.04|2739.15|2739.15|2739.78|2739.78|2736.97|2736.97|0
1607522400000|2020-12-09 14:00:00|2739.1|2739.1|2724.89|2724.89|2739.15|2739.15|2721.35|2721.35|0
1607526000000|2020-12-09 15:00:00|2724.97|2724.97|2722.95|2722.95|2725.31|2725.31|2716.79|2716.79|0
1607529600000|2020-12-09 16:00:00|2723.07|2723.07|2725.47|2725.47|2726.02|2726.02|2721.64|2721.64|0
1607587200000|2020-12-10 08:00:00|2718.46|2718.46|2704.55|2704.55|2718.46|2718.46|2704.1|2704.1|0
1607590800000|2020-12-10 09:00:00|2704.7|2704.7|2706.46|2706.46|2709.27|2709.27|2702.28|2702.28|0
1607594400000|2020-12-10 10:00:00|2706.21|2706.21|2705.8|2705.8|2706.34|2706.34|2704.12|2704.12|0
1607598000000|2020-12-10 11:00:00|2703.21|2703.21|2720.15|2720.15|2720.29|2720.29|2701.82|2701.82|0
1607601600000|2020-12-10 12:00:00|2720.57|2720.57|2698.71|2698.71|2720.57|2720.57|2698.07|2698.07|0
1607605200000|2020-12-10 13:00:00|2698.44|2698.44|2689.75|2689.75|2701.36|2701.36|2688.94|2688.94|0
1607608800000|2020-12-10 14:00:00|2689.7|2689.7|2708.93|2708.93|2709.29|2709.29|2684.03|2684.03|0
1607612400000|2020-12-10 15:00:00|2709.01|2709.01|2691.65|2691.65|2710.58|2710.58|2689.74|2689.74|0
1607616000000|2020-12-10 16:00:00|2691.82|2691.82|2699.67|2699.67|2700.81|2700.81|2691.35|2691.35|0
1607673600000|2020-12-11 08:00:00|2668.02|2668.02|2639.27|2639.27|2668.02|2668.02|2635.5|2635.5|0
1607677200000|2020-12-11 09:00:00|2639.37|2639.37|2643.45|2643.45|2658.42|2658.42|2639.37|2639.37|0
1607680800000|2020-12-11 10:00:00|2643.59|2643.59|2648.81|2648.81|2659.08|2659.08|2643.59|2643.59|0
1607684400000|2020-12-11 11:00:00|2648.66|2648.66|2648.37|2648.37|2648.98|2648.98|2638.04|2638.04|0
1607688000000|2020-12-11 12:00:00|2648.6|2648.6|2655.47|2655.47|2655.47|2655.47|2647.52|2647.52|0
1607691600000|2020-12-11 13:00:00|2655.59|2655.59|2653.35|2653.35|2658.31|2658.31|2651.27|2651.27|0
1607695200000|2020-12-11 14:00:00|2653.49|2653.49|2665.98|2665.98|2670.89|2670.89|2652.95|2652.95|0
1607698800000|2020-12-11 15:00:00|2666.11|2666.11|2664.43|2664.43|2669.75|2669.75|2663.54|2663.54|0
1607702400000|2020-12-11 16:00:00|2664.3|2664.3|2663.28|2663.28|2667.4|2667.4|2662.29|2662.29|0
1607932800000|2020-12-14 08:00:00|2700.4|2700.4|2697.89|2697.89|2702.17|2702.17|2689.99|2689.99|0
1607936400000|2020-12-14 09:00:00|2698.16|2698.16|2699.1|2699.1|2704.66|2704.66|2697.14|2697.14|0
1607940000000|2020-12-14 10:00:00|2699.04|2699.04|2713.42|2713.42|2714.13|2714.13|2696.67|2696.67|0
1607943600000|2020-12-14 11:00:00|2713.47|2713.47|2712.17|2712.17|2720.08|2720.08|2711.14|2711.14|0
1607947200000|2020-12-14 12:00:00|2712.59|2712.59|2698.86|2698.86|2713.02|2713.02|2697.63|2697.63|0
1607950800000|2020-12-14 13:00:00|2699.16|2699.16|2695.7|2695.7|2700.45|2700.45|2689.64|2689.64|0
1607954400000|2020-12-14 14:00:00|2695.63|2695.63|2698.53|2698.53|2698.53|2698.53|2691.47|2691.47|0
1607958000000|2020-12-14 15:00:00|2698.57|2698.57|2685.95|2685.95|2704.78|2704.78|2685.58|2685.58|0
1607961600000|2020-12-14 16:00:00|2686.03|2686.03|2685.69|2685.69|2686.36|2686.36|2683.77|2683.77|0
1608019200000|2020-12-15 08:00:00|2664.83|2664.83|2658.01|2658.01|2665.21|2665.21|2644.28|2644.28|0
1608022800000|2020-12-15 09:00:00|2658.16|2658.16|2673.86|2673.86|2673.89|2673.89|2655.23|2655.23|0
1608026400000|2020-12-15 10:00:00|2674.01|2674.01|2677.09|2677.09|2678.56|2678.56|2669.84|2669.84|0
1608030000000|2020-12-15 11:00:00|2677.21|2677.21|2674.16|2674.16|2677.4|2677.4|2671.7|2671.7|0
1608033600000|2020-12-15 12:00:00|2674.03|2674.03|2673.79|2673.79|2676.31|2676.31|2669.64|2669.64|0
1608037200000|2020-12-15 13:00:00|2673.63|2673.63|2674.39|2674.39|2675.11|2675.11|2668.69|2668.69|0
1608040800000|2020-12-15 14:00:00|2674.32|2674.32|2660.64|2660.64|2674.32|2674.32|2655.57|2655.57|0
1608044400000|2020-12-15 15:00:00|2660.58|2660.58|2682.48|2682.48|2683.59|2683.59|2660.48|2660.48|0
1608048000000|2020-12-15 16:00:00|2682.61|2682.61|2700.01|2700.01|2700.01|2700.01|2679.84|2679.84|0
1608105600000|2020-12-16 08:00:00|2735.02|2735.02|2748.36|2748.36|2751.35|2751.35|2735.02|2735.02|0
1608109200000|2020-12-16 09:00:00|2748.15|2748.15|2752.02|2752.02|2752.02|2752.02|2742.76|2742.76|0
1608112800000|2020-12-16 10:00:00|2752.29|2752.29|2749.02|2749.02|2756.48|2756.48|2749.02|2749.02|0
1608116400000|2020-12-16 11:00:00|2749.16|2749.16|2755.74|2755.74|2758.86|2758.86|2749.16|2749.16|0
1608120000000|2020-12-16 12:00:00|2755.46|2755.46|2757.48|2757.48|2757.48|2757.48|2752.51|2752.51|0
1608123600000|2020-12-16 13:00:00|2757.2|2757.2|2751.28|2751.28|2761.53|2761.53|2750.17|2750.17|0
1608127200000|2020-12-16 14:00:00|2751.37|2751.37|2754.91|2754.91|2757.98|2757.98|2749.29|2749.29|0
1608130800000|2020-12-16 15:00:00|2755.15|2755.15|2750.91|2750.91|2758.23|2758.23|2749.9|2749.9|0
1608134400000|2020-12-16 16:00:00|2750.77|2750.77|2750.98|2750.98|2752.86|2752.86|2750|2750|0
1608192000000|2020-12-17 08:00:00|2752.08|2752.08|2764.74|2764.74|2766.65|2766.65|2747.16|2747.16|0
1608195600000|2020-12-17 09:00:00|2764.65|2764.65|2759.19|2759.19|2769.9|2769.9|2757.76|2757.76|0
1608199200000|2020-12-17 10:00:00|2759.28|2759.28|2755.77|2755.77|2761.02|2761.02|2754.81|2754.81|0
1608202800000|2020-12-17 11:00:00|2755.65|2755.65|2764.71|2764.71|2765.28|2765.28|2755.54|2755.54|0
1608206400000|2020-12-17 12:00:00|2764.85|2764.85|2773.8|2773.8|2774.97|2774.97|2760.95|2760.95|0
1608210000000|2020-12-17 13:00:00|2773.76|2773.76|2765.76|2765.76|2774.37|2774.37|2764.66|2764.66|0
1608213600000|2020-12-17 14:00:00|2765.83|2765.83|2776.92|2776.92|2777.58|2777.58|2763.42|2763.42|0
1608217200000|2020-12-17 15:00:00|2776.8|2776.8|2767.65|2767.65|2785.74|2785.74|2767.08|2767.08|0
1608220800000|2020-12-17 16:00:00|2767.51|2767.51|2764.17|2764.17|2770.71|2770.71|2764.17|2764.17|0
1608278400000|2020-12-18 08:00:00|2749.28|2749.28|2752.03|2752.03|2758.96|2758.96|2749.28|2749.28|0
1608282000000|2020-12-18 09:00:00|2752.44|2752.44|2747.71|2747.71|2756.19|2756.19|2746.37|2746.37|0
1608285600000|2020-12-18 10:00:00|2747.98|2747.98|2745.83|2745.83|2756.07|2756.07|2736.79|2736.79|0
1608289200000|2020-12-18 11:00:00|2746.8|2746.8|2736.19|2736.19|2746.96|2746.96|2735.41|2735.41|0
1608292800000|2020-12-18 12:00:00|2736.05|2736.05|2732.92|2732.92|2740.94|2740.94|2732.87|2732.87|0
1608296400000|2020-12-18 13:00:00|2732.86|2732.86|2719.04|2719.04|2732.86|2732.86|2718.97|2718.97|0
1608300000000|2020-12-18 14:00:00|2718.94|2718.94|2708.66|2708.66|2729.3|2729.3|2708.62|2708.62|0
1608303600000|2020-12-18 15:00:00|2708.63|2708.63|2693.38|2693.38|2709.65|2709.65|2693.18|2693.18|0
1608307200000|2020-12-18 16:00:00|2693.44|2693.44|2679.88|2679.88|2693.75|2693.75|2679.45|2679.45|0
1608537600000|2020-12-21 08:00:00|2606.37|2606.37|2622.49|2622.49|2622.99|2622.99|2580.79|2580.79|0
1608541200000|2020-12-21 09:00:00|2622.63|2622.63|2599.21|2599.21|2622.66|2622.66|2598.18|2598.18|0
1608544800000|2020-12-21 10:00:00|2599.29|2599.29|2555.83|2555.83|2599.29|2599.29|2551.74|2551.74|0
1608548400000|2020-12-21 11:00:00|2555.6|2555.6|2591.61|2591.61|2592.26|2592.26|2553.8|2553.8|0
1608552000000|2020-12-21 12:00:00|2591.89|2591.89|2598.13|2598.13|2600.53|2600.53|2591.84|2591.84|0
1608555600000|2020-12-21 13:00:00|2598.08|2598.08|2595.83|2595.83|2598.08|2598.08|2585.9|2585.9|0
1608559200000|2020-12-21 14:00:00|2595.71|2595.71|2607.33|2607.33|2614.99|2614.99|2595.46|2595.46|0
1608562800000|2020-12-21 15:00:00|2606.94|2606.94|2631.08|2631.08|2631.81|2631.81|2602.67|2602.67|0
1608566400000|2020-12-21 16:00:00|2631.03|2631.03|2627.24|2627.24|2638.93|2638.93|2626.63|2626.63|0
1608624000000|2020-12-22 08:00:00|2632.74|2632.74|2660.11|2660.11|2663.99|2663.99|2632.34|2632.34|0
1608627600000|2020-12-22 09:00:00|2660.47|2660.47|2645.4|2645.4|2663.52|2663.52|2645.4|2645.4|0
1608631200000|2020-12-22 10:00:00|2645.36|2645.36|2637.37|2637.37|2645.72|2645.72|2631.58|2631.58|0
1608634800000|2020-12-22 11:00:00|2637.17|2637.17|2646.63|2646.63|2647.9|2647.9|2636.25|2636.25|0
1608638400000|2020-12-22 12:00:00|2646.51|2646.51|2649.74|2649.74|2650.16|2650.16|2643.87|2643.87|0
1608642000000|2020-12-22 13:00:00|2649.61|2649.61|2653.05|2653.05|2653.11|2653.11|2648.04|2648.04|0
1608645600000|2020-12-22 14:00:00|2653.12|2653.12|2650.12|2650.12|2653.12|2653.12|2645.83|2645.83|0
1608649200000|2020-12-22 15:00:00|2650.27|2650.27|2666.18|2666.18|2666.18|2666.18|2647.54|2647.54|0
1608652800000|2020-12-22 16:00:00|2666.05|2666.05|2666.5|2666.5|2668.48|2668.48|2663.59|2663.59|0
1608710400000|2020-12-23 08:00:00|2683.07|2683.07|2676.03|2676.03|2692.5|2692.5|2675.6|2675.6|0
1608714000000|2020-12-23 09:00:00|2676.15|2676.15|2686.2|2686.2|2686.95|2686.95|2676.11|2676.11|0
1608717600000|2020-12-23 10:00:00|2686.35|2686.35|2688|2688|2689.06|2689.06|2684.16|2684.16|0
1608721200000|2020-12-23 11:00:00|2687.86|2687.86|2698.3|2698.3|2698.3|2698.3|2686.05|2686.05|0
1608724800000|2020-12-23 12:00:00|2698.26|2698.26|2698.7|2698.7|2699.86|2699.86|2696.1|2696.1|0
1608728400000|2020-12-23 13:00:00|2698.58|2698.58|2709.43|2709.43|2710.25|2710.25|2698.58|2698.58|0
1608732000000|2020-12-23 14:00:00|2709.29|2709.29|2717.02|2717.02|2725.84|2725.84|2708.1|2708.1|0
1608735600000|2020-12-23 15:00:00|2716.84|2716.84|2724.56|2724.56|2734.43|2734.43|2716.84|2716.84|0
1608739200000|2020-12-23 16:00:00|2724.51|2724.51|2728.93|2728.93|2731.07|2731.07|2722.65|2722.65|0
1608796800000|2020-12-24 08:00:00|2761.88|2761.88|2729.72|2729.72|2761.91|2761.91|2725.04|2725.04|0
1608800400000|2020-12-24 09:00:00|2729.61|2729.61|2736.02|2736.02|2738.58|2738.58|2727.8|2727.8|0
1608804000000|2020-12-24 10:00:00|2735.78|2735.78|2732.13|2732.13|2736.82|2736.82|2732.02|2732.02|0
1608807600000|2020-12-24 11:00:00|2732.02|2732.02|2758.1|2758.1|2758.21|2758.21|2731.28|2731.28|0
1608811200000|2020-12-24 12:00:00|2758.2|2758.2|2756.87|2756.87|2758.57|2758.57|2752.83|2752.83|0
1609228800000|2020-12-29 08:00:00|2790.25|2790.25|2827.31|2827.31|2827.31|2827.31|2790.04|2790.04|0
1609232400000|2020-12-29 09:00:00|2827.52|2827.52|2830.73|2830.73|2846.76|2846.76|2827.52|2827.52|0
1609236000000|2020-12-29 10:00:00|2830.82|2830.82|2821.91|2821.91|2834.59|2834.59|2820.92|2820.92|0
1609239600000|2020-12-29 11:00:00|2821.75|2821.75|2814.73|2814.73|2822.98|2822.98|2813.78|2813.78|0
1609243200000|2020-12-29 12:00:00|2814.83|2814.83|2812.7|2812.7|2818.5|2818.5|2809.35|2809.35|0
1609246800000|2020-12-29 13:00:00|2812.67|2812.67|2818.22|2818.22|2819.23|2819.23|2810.07|2810.07|0
1609250400000|2020-12-29 14:00:00|2818.33|2818.33|2816.98|2816.98|2826.2|2826.2|2815.09|2815.09|0
1609254000000|2020-12-29 15:00:00|2817.25|2817.25|2805.99|2805.99|2826.02|2826.02|2805.88|2805.88|0
1609257600000|2020-12-29 16:00:00|2805.9|2805.9|2803.12|2803.12|2808.44|2808.44|2801.92|2801.92|0
1609315200000|2020-12-30 08:00:00|2804.07|2804.07|2814.5|2814.5|2819.11|2819.11|2804.07|2804.07|0
1609318800000|2020-12-30 09:00:00|2814.58|2814.58|2814.6|2814.6|2818.03|2818.03|2812.93|2812.93|0
1609322400000|2020-12-30 10:00:00|2814.56|2814.56|2800.28|2800.28|2815|2815|2798.85|2798.85|0
1609326000000|2020-12-30 11:00:00|2800.18|2800.18|2796.95|2796.95|2803.59|2803.59|2796.95|2796.95|0
1609329600000|2020-12-30 12:00:00|2797.05|2797.05|2797.74|2797.74|2802.76|2802.76|2796|2796|0
1609333200000|2020-12-30 13:00:00|2797.81|2797.81|2788.93|2788.93|2801.24|2801.24|2788.26|2788.26|0
1609336800000|2020-12-30 14:00:00|2788.79|2788.79|2783.3|2783.3|2791.63|2791.63|2782.59|2782.59|0
1609340400000|2020-12-30 15:00:00|2783.43|2783.43|2780.38|2780.38|2784.13|2784.13|2776.68|2776.68|0
1609344000000|2020-12-30 16:00:00|2780.42|2780.42|2766.38|2766.38|2780.89|2780.89|2766.28|2766.28|0
1609401600000|2020-12-31 08:00:00|2733.01|2733.01|2719.72|2719.72|2733.1|2733.1|2719.52|2719.52|0
1609405200000|2020-12-31 09:00:00|2719.64|2719.64|2727.49|2727.49|2727.49|2727.49|2717.69|2717.69|0
1609408800000|2020-12-31 10:00:00|2727.47|2727.47|2737.21|2737.21|2737.72|2737.72|2726.36|2726.36|0
1609412400000|2020-12-31 11:00:00|2737.08|2737.08|2733.85|2733.85|2744.05|2744.05|2732.2|2732.2|0
1609416000000|2020-12-31 12:00:00|2734.03|2734.03|2730.99|2730.99|2736.49|2736.49|2727.63|2727.63|0
1609747200000|2021-01-04 08:00:00|2761.31|2761.31|2780.01|2780.01|2783.01|2783.01|2748.16|2748.16|0
1609750800000|2021-01-04 09:00:00|2780.41|2780.41|2793.67|2793.67|2805.36|2805.36|2779.46|2779.46|0
1609754400000|2021-01-04 10:00:00|2793.63|2793.63|2788.71|2788.71|2795.56|2795.56|2785.68|2785.68|0
1609758000000|2021-01-04 11:00:00|2788.66|2788.66|2777.6|2777.6|2793.83|2793.83|2776.83|2776.83|0
1609761600000|2021-01-04 12:00:00|2777.75|2777.75|2769.23|2769.23|2779.84|2779.84|2767.82|2767.82|0
1609765200000|2021-01-04 13:00:00|2769.17|2769.17|2765.58|2765.58|2771.08|2771.08|2760.79|2760.79|0
1609768800000|2021-01-04 14:00:00|2765.43|2765.43|2755.32|2755.32|2774.72|2774.72|2753.33|2753.33|0
1609772400000|2021-01-04 15:00:00|2755.42|2755.42|2730.95|2730.95|2758.71|2758.71|2724.39|2724.39|0
1609776000000|2021-01-04 16:00:00|2731|2731|2737.08|2737.08|2737.08|2737.08|2727.05|2727.05|0
1609833600000|2021-01-05 08:00:00|2725.11|2725.11|2756.25|2756.25|2756.45|2756.45|2723.45|2723.45|0
1609837200000|2021-01-05 09:00:00|2756.14|2756.14|2754.85|2754.85|2758.93|2758.93|2750.2|2750.2|0
1609840800000|2021-01-05 10:00:00|2755.24|2755.24|2757.62|2757.62|2761.66|2761.66|2754.76|2754.76|0
1609844400000|2021-01-05 11:00:00|2757.76|2757.76|2748.27|2748.27|2757.76|2757.76|2746.18|2746.18|0
1609848000000|2021-01-05 12:00:00|2748.36|2748.36|2741.86|2741.86|2750.32|2750.32|2738.17|2738.17|0
1609851600000|2021-01-05 13:00:00|2741.52|2741.52|2735.9|2735.9|2743.13|2743.13|2734.46|2734.46|0
1609855200000|2021-01-05 14:00:00|2736.17|2736.17|2735.71|2735.71|2739.61|2739.61|2732.08|2732.08|0
1609858800000|2021-01-05 15:00:00|2735.4|2735.4|2736.22|2736.22|2737.81|2737.81|2730.33|2730.33|0
1609862400000|2021-01-05 16:00:00|2736.14|2736.14|2740.78|2740.78|2741.75|2741.75|2735.34|2735.34|0
1609920000000|2021-01-06 08:00:00|2745.76|2745.76|2734.96|2734.96|2749.69|2749.69|2734.72|2734.72|0
1609923600000|2021-01-06 09:00:00|2734.56|2734.56|2745.83|2745.83|2747.69|2747.69|2732.89|2732.89|0
1609927200000|2021-01-06 10:00:00|2745.79|2745.79|2775|2775|2775|2775|2744|2744|0
1609930800000|2021-01-06 11:00:00|2774.88|2774.88|2767.02|2767.02|2777.99|2777.99|2767.02|2767.02|0
1609934400000|2021-01-06 12:00:00|2766.86|2766.86|2774.15|2774.15|2778.47|2778.47|2764.99|2764.99|0
1609938000000|2021-01-06 13:00:00|2774.02|2774.02|2774.65|2774.65|2780.94|2780.94|2771.31|2771.31|0
1609941600000|2021-01-06 14:00:00|2774.55|2774.55|2782.67|2782.67|2784.28|2784.28|2761.2|2761.2|0
1609945200000|2021-01-06 15:00:00|2782.78|2782.78|2776.56|2776.56|2785.26|2785.26|2776.07|2776.07|0
1609948800000|2021-01-06 16:00:00|2776.51|2776.51|2779.8|2779.8|2780.2|2780.2|2772.83|2772.83|0
1610006400000|2021-01-07 08:00:00|2745.81|2745.81|2744.44|2744.44|2760.83|2760.83|2737.42|2737.42|0
1610010000000|2021-01-07 09:00:00|2744.73|2744.73|2755.45|2755.45|2759.55|2759.55|2742.3|2742.3|0
1610013600000|2021-01-07 10:00:00|2755.62|2755.62|2741.73|2741.73|2755.94|2755.94|2741.73|2741.73|0
1610017200000|2021-01-07 11:00:00|2741.61|2741.61|2755|2755|2756.97|2756.97|2740.72|2740.72|0
1610020800000|2021-01-07 12:00:00|2755.24|2755.24|2760.49|2760.49|2760.49|2760.49|2748.43|2748.43|0
1610024400000|2021-01-07 13:00:00|2760.67|2760.67|2746.96|2746.96|2762.1|2762.1|2746.84|2746.84|0
1610028000000|2021-01-07 14:00:00|2747.09|2747.09|2757.85|2757.85|2759.29|2759.29|2747.09|2747.09|0
1610031600000|2021-01-07 15:00:00|2757.99|2757.99|2743.88|2743.88|2758.47|2758.47|2740.2|2740.2|0
1610035200000|2021-01-07 16:00:00|2743.82|2743.82|2745.61|2745.61|2747.62|2747.62|2739.55|2739.55|0
1610092800000|2021-01-08 08:00:00|2752.96|2752.96|2763.8|2763.8|2775.67|2775.67|2752.96|2752.96|0
1610096400000|2021-01-08 09:00:00|2763.53|2763.53|2767.2|2767.2|2767.23|2767.23|2756.12|2756.12|0
1610100000000|2021-01-08 10:00:00|2767.29|2767.29|2762.61|2762.61|2772.64|2772.64|2760.14|2760.14|0
1610103600000|2021-01-08 11:00:00|2762.56|2762.56|2759.71|2759.71|2762.56|2762.56|2756.86|2756.86|0
1610107200000|2021-01-08 12:00:00|2759.76|2759.76|2751.04|2751.04|2760.48|2760.48|2751.04|2751.04|0
1610110800000|2021-01-08 13:00:00|2750.94|2750.94|2733.28|2733.28|2751.27|2751.27|2733.28|2733.28|0
1610114400000|2021-01-08 14:00:00|2733.08|2733.08|2753.57|2753.57|2754.77|2754.77|2732.13|2732.13|0
1610118000000|2021-01-08 15:00:00|2753.67|2753.67|2748.1|2748.1|2758.93|2758.93|2745.42|2745.42|0
1610121600000|2021-01-08 16:00:00|2748|2748|2746.53|2746.53|2749.69|2749.69|2744.27|2744.27|0
1610352000000|2021-01-11 08:00:00|2762.41|2762.41|2742.1|2742.1|2762.41|2762.41|2741.16|2741.16|0
1610355600000|2021-01-11 09:00:00|2742.31|2742.31|2733.73|2733.73|2743.66|2743.66|2732.87|2732.87|0
1610359200000|2021-01-11 10:00:00|2733.52|2733.52|2734.78|2734.78|2737.02|2737.02|2732.25|2732.25|0
1610362800000|2021-01-11 11:00:00|2734.58|2734.58|2721.22|2721.22|2735.57|2735.57|2719.67|2719.67|0
1610366400000|2021-01-11 12:00:00|2721.33|2721.33|2717.24|2717.24|2727.82|2727.82|2716.8|2716.8|0
1610370000000|2021-01-11 13:00:00|2717.08|2717.08|2704.16|2704.16|2717.91|2717.91|2703.99|2703.99|0
1610373600000|2021-01-11 14:00:00|2704.05|2704.05|2716.72|2716.72|2721.4|2721.4|2699.6|2699.6|0
1610377200000|2021-01-11 15:00:00|2716.66|2716.66|2693.58|2693.58|2716.66|2716.66|2692.12|2692.12|0
1610380800000|2021-01-11 16:00:00|2693.49|2693.49|2692.06|2692.06|2693.49|2693.49|2687.08|2687.08|0
1610438400000|2021-01-12 08:00:00|2683.76|2683.76|2694.04|2694.04|2699.44|2699.44|2680.19|2680.19|0
1610442000000|2021-01-12 09:00:00|2694.16|2694.16|2689.21|2689.21|2699.94|2699.94|2689.21|2689.21|0
1610445600000|2021-01-12 10:00:00|2689.08|2689.08|2680.73|2680.73|2691.02|2691.02|2680.73|2680.73|0
1610449200000|2021-01-12 11:00:00|2680.69|2680.69|2679.07|2679.07|2683.55|2683.55|2677.45|2677.45|0
1610452800000|2021-01-12 12:00:00|2679.03|2679.03|2679.9|2679.9|2680.98|2680.98|2676.68|2676.68|0
1610456400000|2021-01-12 13:00:00|2679.86|2679.86|2680.33|2680.33|2682.62|2682.62|2678.4|2678.4|0
1610460000000|2021-01-12 14:00:00|2680.46|2680.46|2686.16|2686.16|2687.02|2687.02|2680.09|2680.09|0
1610463600000|2021-01-12 15:00:00|2686.3|2686.3|2681.54|2681.54|2690.02|2690.02|2681.22|2681.22|0
1610467200000|2021-01-12 16:00:00|2681.44|2681.44|2680.02|2680.02|2681.81|2681.81|2676.09|2676.09|0
1610524800000|2021-01-13 08:00:00|2686.76|2686.76|2691.42|2691.42|2695.67|2695.67|2685.21|2685.21|0
1610528400000|2021-01-13 09:00:00|2691.4|2691.4|2700.5|2700.5|2704.58|2704.58|2688.44|2688.44|0
1610532000000|2021-01-13 10:00:00|2700.54|2700.54|2696.52|2696.52|2700.84|2700.84|2687.4|2687.4|0
1610535600000|2021-01-13 11:00:00|2696.25|2696.25|2703.12|2703.12|2703.15|2703.15|2694.73|2694.73|0
1610539200000|2021-01-13 12:00:00|2703.27|2703.27|2701.56|2701.56|2707.33|2707.33|2700.1|2700.1|0
1610542800000|2021-01-13 13:00:00|2701.7|2701.7|2691.33|2691.33|2702.5|2702.5|2691.33|2691.33|0
1610546400000|2021-01-13 14:00:00|2691.2|2691.2|2689.27|2689.27|2692.5|2692.5|2688.33|2688.33|0
1610550000000|2021-01-13 15:00:00|2689.33|2689.33|2700.32|2700.32|2700.56|2700.56|2685.57|2685.57|0
1610553600000|2021-01-13 16:00:00|2700.21|2700.21|2687.15|2687.15|2700.4|2700.4|2687.15|2687.15|0
1610611200000|2021-01-14 08:00:00|2727.48|2727.48|2730.81|2730.81|2738.03|2738.03|2721.88|2721.88|0
1610614800000|2021-01-14 09:00:00|2730.76|2730.76|2740.71|2740.71|2741.94|2741.94|2724.12|2724.12|0
1610618400000|2021-01-14 10:00:00|2740.62|2740.62|2735.91|2735.91|2745.85|2745.85|2734.7|2734.7|0
1610622000000|2021-01-14 11:00:00|2736.09|2736.09|2743.35|2743.35|2744.46|2744.46|2736.09|2736.09|0
1610625600000|2021-01-14 12:00:00|2743.44|2743.44|2743|2743|2745.02|2745.02|2733.45|2733.45|0
1610629200000|2021-01-14 13:00:00|2743.03|2743.03|2737.05|2737.05|2747.5|2747.5|2735.14|2735.14|0
1610632800000|2021-01-14 14:00:00|2737.09|2737.09|2740.1|2740.1|2742.68|2742.68|2736.76|2736.76|0
1610636400000|2021-01-14 15:00:00|2740.22|2740.22|2729.92|2729.92|2742.85|2742.85|2728.44|2728.44|0
1610640000000|2021-01-14 16:00:00|2729.97|2729.97|2730.47|2730.47|2733.53|2733.53|2727.57|2727.57|0
1610697600000|2021-01-15 08:00:00|2740.31|2740.31|2723.09|2723.09|2745.78|2745.78|2723.09|2723.09|0
1610701200000|2021-01-15 09:00:00|2723|2723|2722.1|2722.1|2727.11|2727.11|2720.77|2720.77|0
1610704800000|2021-01-15 10:00:00|2721.91|2721.91|2706.24|2706.24|2721.91|2721.91|2705.72|2705.72|0
1610708400000|2021-01-15 11:00:00|2706.3|2706.3|2701.99|2701.99|2709.73|2709.73|2698.81|2698.81|0
1610712000000|2021-01-15 12:00:00|2702.17|2702.17|2697.16|2697.16|2702.17|2702.17|2692.85|2692.85|0
1610715600000|2021-01-15 13:00:00|2697.26|2697.26|2704.16|2704.16|2706.03|2706.03|2697.26|2697.26|0
1610719200000|2021-01-15 14:00:00|2704.31|2704.31|2699.33|2699.33|2704.31|2704.31|2698|2698|0
1610722800000|2021-01-15 15:00:00|2699.38|2699.38|2707.61|2707.61|2707.61|2707.61|2696.81|2696.81|0
1610726400000|2021-01-15 16:00:00|2707.64|2707.64|2709.56|2709.56|2710.86|2710.86|2704.81|2704.81|0
1610956800000|2021-01-18 08:00:00|2733.49|2733.49|2741.81|2741.81|2744.23|2744.23|2733.49|2733.49|0
1610960400000|2021-01-18 09:00:00|2741.54|2741.54|2734.17|2734.17|2747.58|2747.58|2734.01|2734.01|0
1610964000000|2021-01-18 10:00:00|2734.01|2734.01|2727.51|2727.51|2734.18|2734.18|2724.7|2724.7|0
1610967600000|2021-01-18 11:00:00|2727.24|2727.24|2721.33|2721.33|2728.99|2728.99|2719.15|2719.15|0
1610971200000|2021-01-18 12:00:00|2720.92|2720.92|2728.19|2728.19|2729.56|2729.56|2718.43|2718.43|0
1610974800000|2021-01-18 13:00:00|2728.37|2728.37|2727.03|2727.03|2729.74|2729.74|2725.55|2725.55|0
1610978400000|2021-01-18 14:00:00|2727.16|2727.16|2717.9|2717.9|2727.16|2727.16|2717.69|2717.69|0
1610982000000|2021-01-18 15:00:00|2717.66|2717.66|2729.67|2729.67|2729.67|2729.67|2717.66|2717.66|0
1610985600000|2021-01-18 16:00:00|2729.83|2729.83|2731.91|2731.91|2733.1|2733.1|2728.28|2728.28|0
1611043200000|2021-01-19 08:00:00|2734.15|2734.15|2735.64|2735.64|2750.34|2750.34|2733.7|2733.7|0
1611046800000|2021-01-19 09:00:00|2735.37|2735.37|2723.96|2723.96|2736.64|2736.64|2723.41|2723.41|0
1611050400000|2021-01-19 10:00:00|2724.19|2724.19|2725.48|2725.48|2725.51|2725.51|2721.04|2721.04|0
1611054000000|2021-01-19 11:00:00|2725.68|2725.68|2725.27|2725.27|2730.17|2730.17|2725.07|2725.07|0
1611057600000|2021-01-19 12:00:00|2725.33|2725.33|2719.62|2719.62|2725.33|2725.33|2714.18|2714.18|0
1611061200000|2021-01-19 13:00:00|2719.52|2719.52|2721.76|2721.76|2724.03|2724.03|2715.8|2715.8|0
1611064800000|2021-01-19 14:00:00|2721.58|2721.58|2701.12|2701.12|2721.58|2721.58|2700.77|2700.77|0
1611068400000|2021-01-19 15:00:00|2701.26|2701.26|2699.06|2699.06|2706.89|2706.89|2695.3|2695.3|0
1611072000000|2021-01-19 16:00:00|2698.92|2698.92|2696.16|2696.16|2704.27|2704.27|2696.16|2696.16|0
1611129600000|2021-01-20 08:00:00|2706.13|2706.13|2721.68|2721.68|2728.84|2728.84|2704.18|2704.18|0
1611133200000|2021-01-20 09:00:00|2721.63|2721.63|2716.91|2716.91|2728.72|2728.72|2716.26|2716.26|0
1611136800000|2021-01-20 10:00:00|2716.93|2716.93|2721.9|2721.9|2724.49|2724.49|2715.7|2715.7|0
1611140400000|2021-01-20 11:00:00|2721.99|2721.99|2704.82|2704.82|2722.56|2722.56|2704.82|2704.82|0
1611144000000|2021-01-20 12:00:00|2704.96|2704.96|2706.33|2706.33|2706.58|2706.58|2702.97|2702.97|0
1611147600000|2021-01-20 13:00:00|2706.48|2706.48|2703.33|2703.33|2706.9|2706.9|2701.37|2701.37|0
1611151200000|2021-01-20 14:00:00|2703.41|2703.41|2709.94|2709.94|2710.04|2710.04|2699.96|2699.96|0
1611154800000|2021-01-20 15:00:00|2709.78|2709.78|2707.46|2707.46|2713.31|2713.31|2706.74|2706.74|0
1611158400000|2021-01-20 16:00:00|2707.36|2707.36|2712.9|2712.9|2713.37|2713.37|2703.37|2703.37|0
1611216000000|2021-01-21 08:00:00|2719.89|2719.89|2705.43|2705.43|2721.25|2721.25|2705.43|2705.43|0
1611219600000|2021-01-21 09:00:00|2704.98|2704.98|2706.1|2706.1|2708.5|2708.5|2703.76|2703.76|0
1611223200000|2021-01-21 10:00:00|2706.05|2706.05|2699.75|2699.75|2706.25|2706.25|2699.34|2699.34|0
1611226800000|2021-01-21 11:00:00|2699.59|2699.59|2696.15|2696.15|2699.71|2699.71|2695.45|2695.45|0
1611230400000|2021-01-21 12:00:00|2696.26|2696.26|2703.56|2703.56|2703.62|2703.62|2696.26|2696.26|0
1611234000000|2021-01-21 13:00:00|2703.61|2703.61|2695.33|2695.33|2704.59|2704.59|2694.85|2694.85|0
1611237600000|2021-01-21 14:00:00|2695.28|2695.28|2694.15|2694.15|2695.85|2695.85|2691.51|2691.51|0
1611241200000|2021-01-21 15:00:00|2694.11|2694.11|2685.72|2685.72|2694.27|2694.27|2684.26|2684.26|0
1611244800000|2021-01-21 16:00:00|2685.64|2685.64|2684.92|2684.92|2686.43|2686.43|2682.29|2682.29|0
1611302400000|2021-01-22 08:00:00|2683.84|2683.84|2685.17|2685.17|2688.38|2688.38|2677.85|2677.85|0
1611306000000|2021-01-22 09:00:00|2685.31|2685.31|2672.49|2672.49|2689.61|2689.61|2670.16|2670.16|0
1611309600000|2021-01-22 10:00:00|2672.45|2672.45|2676.4|2676.4|2681.42|2681.42|2671.85|2671.85|0
1611313200000|2021-01-22 11:00:00|2676.35|2676.35|2680.14|2680.14|2680.93|2680.93|2672.95|2672.95|0
1611316800000|2021-01-22 12:00:00|2680.04|2680.04|2683.98|2683.98|2684.58|2684.58|2675.98|2675.98|0
1611320400000|2021-01-22 13:00:00|2684.07|2684.07|2686.81|2686.81|2689.11|2689.11|2681.59|2681.59|0
1611324000000|2021-01-22 14:00:00|2686.72|2686.72|2690.82|2690.82|2692.22|2692.22|2685.32|2685.32|0
1611327600000|2021-01-22 15:00:00|2691.02|2691.02|2680.38|2680.38|2693.04|2693.04|2678.01|2678.01|0
1611331200000|2021-01-22 16:00:00|2680.28|2680.28|2684.2|2684.2|2684.83|2684.83|2679.17|2679.17|0
1611561600000|2021-01-25 08:00:00|2680.33|2680.33|2671.41|2671.41|2680.33|2680.33|2662.12|2662.12|0
1611565200000|2021-01-25 09:00:00|2671.65|2671.65|2672.63|2672.63|2676.23|2676.23|2670.7|2670.7|0
1611568800000|2021-01-25 10:00:00|2672.71|2672.71|2676.13|2676.13|2680.04|2680.04|2669.75|2669.75|0
1611572400000|2021-01-25 11:00:00|2675.93|2675.93|2668.62|2668.62|2678.24|2678.24|2668.12|2668.12|0
1611576000000|2021-01-25 12:00:00|2668.54|2668.54|2661.03|2661.03|2670.38|2670.38|2658.51|2658.51|0
1611579600000|2021-01-25 13:00:00|2660.76|2660.76|2669.76|2669.76|2671.96|2671.96|2653.06|2653.06|0
1611583200000|2021-01-25 14:00:00|2669.64|2669.64|2667.62|2667.62|2669.8|2669.8|2663.55|2663.55|0
1611586800000|2021-01-25 15:00:00|2667.76|2667.76|2667.49|2667.49|2682.71|2682.71|2666.93|2666.93|0
1611590400000|2021-01-25 16:00:00|2667.4|2667.4|2665.91|2665.91|2668.41|2668.41|2659.21|2659.21|0
1611648000000|2021-01-26 08:00:00|2678.79|2678.79|2677.06|2677.06|2685.54|2685.54|2675.48|2675.48|0
1611651600000|2021-01-26 09:00:00|2677.21|2677.21|2679.9|2679.9|2681.63|2681.63|2676.86|2676.86|0
1611655200000|2021-01-26 10:00:00|2679.77|2679.77|2685.67|2685.67|2685.79|2685.79|2678.49|2678.49|0
1611658800000|2021-01-26 11:00:00|2685.59|2685.59|2698.96|2698.96|2701.63|2701.63|2685.5|2685.5|0
1611662400000|2021-01-26 12:00:00|2698.91|2698.91|2700.55|2700.55|2703.11|2703.11|2698.38|2698.38|0
1611666000000|2021-01-26 13:00:00|2700.63|2700.63|2695.56|2695.56|2701.45|2701.45|2694.62|2694.62|0
1611669600000|2021-01-26 14:00:00|2695.64|2695.64|2690.33|2690.33|2698.14|2698.14|2686.34|2686.34|0
1611673200000|2021-01-26 15:00:00|2690.29|2690.29|2688.12|2688.12|2695.45|2695.45|2687.79|2687.79|0
1611676800000|2021-01-26 16:00:00|2688.17|2688.17|2692.56|2692.56|2693.88|2693.88|2687.69|2687.69|0
1611734400000|2021-01-27 08:00:00|2713.86|2713.86|2723.85|2723.85|2733.09|2733.09|2713.86|2713.86|0
1611738000000|2021-01-27 09:00:00|2724.11|2724.11|2733.02|2733.02|2738.62|2738.62|2723.36|2723.36|0
1611741600000|2021-01-27 10:00:00|2732.91|2732.91|2719.04|2719.04|2735.88|2735.88|2719.04|2719.04|0
1611745200000|2021-01-27 11:00:00|2719.15|2719.15|2719.83|2719.83|2720.03|2720.03|2708.74|2708.74|0
1611748800000|2021-01-27 12:00:00|2720.04|2720.04|2710.24|2710.24|2723.67|2723.67|2705.12|2705.12|0
1611752400000|2021-01-27 13:00:00|2710.08|2710.08|2707.5|2707.5|2713.75|2713.75|2703.47|2703.47|0
1611756000000|2021-01-27 14:00:00|2707.58|2707.58|2708.4|2708.4|2710.6|2710.6|2693.18|2693.18|0
1611759600000|2021-01-27 15:00:00|2708.02|2708.02|2716.57|2716.57|2716.97|2716.97|2696.84|2696.84|0
1611763200000|2021-01-27 16:00:00|2716.44|2716.44|2712.22|2712.22|2717.68|2717.68|2707.54|2707.54|0
1611820800000|2021-01-28 08:00:00|2693.19|2693.19|2655.85|2655.85|2693.19|2693.19|2655.28|2655.28|0
1611824400000|2021-01-28 09:00:00|2655.58|2655.58|2662.59|2662.59|2667.53|2667.53|2643.72|2643.72|0
1611828000000|2021-01-28 10:00:00|2662.55|2662.55|2678.9|2678.9|2680.95|2680.95|2658.23|2658.23|0
1611831600000|2021-01-28 11:00:00|2678.72|2678.72|2668.01|2668.01|2682.62|2682.62|2667.7|2667.7|0
1611835200000|2021-01-28 12:00:00|2667.28|2667.28|2670.34|2670.34|2677.96|2677.96|2662.83|2662.83|0
1611838800000|2021-01-28 13:00:00|2670.47|2670.47|2678.74|2678.74|2680.31|2680.31|2667.67|2667.67|0
1611842400000|2021-01-28 14:00:00|2678.78|2678.78|2683.13|2683.13|2685.16|2685.16|2672.32|2672.32|0
1611846000000|2021-01-28 15:00:00|2683.21|2683.21|2694.29|2694.29|2698.14|2698.14|2681.98|2681.98|0
1611849600000|2021-01-28 16:00:00|2694.48|2694.48|2704.43|2704.43|2704.43|2704.43|2693.63|2693.63|0
1611907200000|2021-01-29 08:00:00|2667.75|2667.75|2682.8|2682.8|2694.07|2694.07|2663.22|2663.22|0
1611910800000|2021-01-29 09:00:00|2682.93|2682.93|2693.41|2693.41|2695.07|2695.07|2678.72|2678.72|0
1611914400000|2021-01-29 10:00:00|2693.51|2693.51|2687.9|2687.9|2694.23|2694.23|2682.16|2682.16|0
1611918000000|2021-01-29 11:00:00|2688.05|2688.05|2690.49|2690.49|2694.68|2694.68|2684.2|2684.2|0
1611921600000|2021-01-29 12:00:00|2690.54|2690.54|2682.34|2682.34|2691.05|2691.05|2680.86|2680.86|0
1611925200000|2021-01-29 13:00:00|2682.2|2682.2|2687.37|2687.37|2694.15|2694.15|2667.87|2667.87|0
1611928800000|2021-01-29 14:00:00|2687.48|2687.48|2684.81|2684.81|2689.54|2689.54|2674.25|2674.25|0
1611932400000|2021-01-29 15:00:00|2684.29|2684.29|2686.98|2686.98|2689.2|2689.2|2680.6|2680.6|0
1611936000000|2021-01-29 16:00:00|2686.81|2686.81|2673.59|2673.59|2688.59|2688.59|2673.57|2673.57|0
1612166400000|2021-02-01 08:00:00|2695.61|2695.61|2709.67|2709.67|2715.58|2715.58|2695.48|2695.48|0
1612170000000|2021-02-01 09:00:00|2709.51|2709.51|2699.71|2699.71|2709.51|2709.51|2696.26|2696.26|0
1612173600000|2021-02-01 10:00:00|2699.76|2699.76|2699.01|2699.01|2709.84|2709.84|2699.01|2699.01|0
1612177200000|2021-02-01 11:00:00|2699.28|2699.28|2705.22|2705.22|2711.64|2711.64|2699.28|2699.28|0
1612180800000|2021-02-01 12:00:00|2705.16|2705.16|2707.57|2707.57|2707.84|2707.84|2697.42|2697.42|0
1612184400000|2021-02-01 13:00:00|2707.62|2707.62|2698.43|2698.43|2708.94|2708.94|2695.41|2695.41|0
1612188000000|2021-02-01 14:00:00|2698.53|2698.53|2688.78|2688.78|2704.64|2704.64|2687.98|2687.98|0
1612191600000|2021-02-01 15:00:00|2688.67|2688.67|2685.58|2685.58|2693.26|2693.26|2682.69|2682.69|0
1612195200000|2021-02-01 16:00:00|2685.76|2685.76|2692.92|2692.92|2697.25|2697.25|2684.62|2684.62|0
1612252800000|2021-02-02 08:00:00|2709.61|2709.61|2691.5|2691.5|2709.61|2709.61|2686.59|2686.59|0
1612256400000|2021-02-02 09:00:00|2691.42|2691.42|2702.92|2702.92|2703.82|2703.82|2690.33|2690.33|0
1612260000000|2021-02-02 10:00:00|2702.81|2702.81|2703.92|2703.92|2709.92|2709.92|2702.18|2702.18|0
1612263600000|2021-02-02 11:00:00|2704.04|2704.04|2694.73|2694.73|2704.71|2704.71|2694.73|2694.73|0
1612267200000|2021-02-02 12:00:00|2694.61|2694.61|2691.08|2691.08|2697.97|2697.97|2686.74|2686.74|0
1612270800000|2021-02-02 13:00:00|2690.97|2690.97|2689.37|2689.37|2700.37|2700.37|2687.97|2687.97|0
1612274400000|2021-02-02 14:00:00|2689.32|2689.32|2691.86|2691.86|2691.91|2691.91|2684.72|2684.72|0
1612278000000|2021-02-02 15:00:00|2691.96|2691.96|2694.9|2694.9|2697.42|2697.42|2686.04|2686.04|0
1612281600000|2021-02-02 16:00:00|2694.77|2694.77|2707.89|2707.89|2709.79|2709.79|2694.77|2694.77|0
1612339200000|2021-02-03 08:00:00|2712.95|2712.95|2711.82|2711.82|2715.87|2715.87|2706.81|2706.81|0
1612342800000|2021-02-03 09:00:00|2712.01|2712.01|2701.53|2701.53|2713.8|2713.8|2697.22|2697.22|0
1612346400000|2021-02-03 10:00:00|2701.65|2701.65|2693.21|2693.21|2704.8|2704.8|2692.06|2692.06|0
1612350000000|2021-02-03 11:00:00|2693.12|2693.12|2702.1|2702.1|2702.7|2702.7|2693.12|2693.12|0
1612353600000|2021-02-03 12:00:00|2701.91|2701.91|2697.24|2697.24|2703.84|2703.84|2696.95|2696.95|0
1612357200000|2021-02-03 13:00:00|2697.2|2697.2|2693.86|2693.86|2698.35|2698.35|2692.62|2692.62|0
1612360800000|2021-02-03 14:00:00|2693.84|2693.84|2687.1|2687.1|2695.48|2695.48|2684.98|2684.98|0
1612364400000|2021-02-03 15:00:00|2687.15|2687.15|2685.41|2685.41|2687.15|2687.15|2679.4|2679.4|0
1612368000000|2021-02-03 16:00:00|2685.37|2685.37|2677.57|2677.57|2686.26|2686.26|2677.42|2677.42|0
1612425600000|2021-02-04 08:00:00|2691.99|2691.99|2693.05|2693.05|2695.59|2695.59|2686.72|2686.72|0
1612429200000|2021-02-04 09:00:00|2693.17|2693.17|2677.67|2677.67|2693.71|2693.71|2676.74|2676.74|0
1612432800000|2021-02-04 10:00:00|2677.63|2677.63|2678.02|2678.02|2678.82|2678.82|2673.88|2673.88|0
1612436400000|2021-02-04 11:00:00|2677.92|2677.92|2668.36|2668.36|2679.6|2679.6|2668.24|2668.24|0
1612440000000|2021-02-04 12:00:00|2668.52|2668.52|2672.29|2672.29|2673.59|2673.59|2666.95|2666.95|0
1612443600000|2021-02-04 13:00:00|2672.42|2672.42|2671.64|2671.64|2673.54|2673.54|2668.98|2668.98|0
1612447200000|2021-02-04 14:00:00|2671.74|2671.74|2683.61|2683.61|2684.25|2684.25|2670.93|2670.93|0
1612450800000|2021-02-04 15:00:00|2683.64|2683.64|2682.66|2682.66|2688.71|2688.71|2681.4|2681.4|0
1612454400000|2021-02-04 16:00:00|2682.76|2682.76|2685.89|2685.89|2685.9|2685.9|2682.27|2682.27|0
1612512000000|2021-02-05 08:00:00|2694.24|2694.24|2706.4|2706.4|2709.8|2709.8|2693.64|2693.64|0
1612515600000|2021-02-05 09:00:00|2706.47|2706.47|2700.58|2700.58|2709.25|2709.25|2699.49|2699.49|0
1612519200000|2021-02-05 10:00:00|2700.42|2700.42|2706.37|2706.37|2708.58|2708.58|2696.69|2696.69|0
1612522800000|2021-02-05 11:00:00|2706.32|2706.32|2711.41|2711.41|2712.82|2712.82|2706.32|2706.32|0
1612526400000|2021-02-05 12:00:00|2711.36|2711.36|2716.53|2716.53|2719.49|2719.49|2710.36|2710.36|0
1612530000000|2021-02-05 13:00:00|2716.6|2716.6|2718.84|2718.84|2721.68|2721.68|2712.57|2712.57|0
1612533600000|2021-02-05 14:00:00|2718.96|2718.96|2715.57|2715.57|2725.45|2725.45|2715.28|2715.28|0
1612537200000|2021-02-05 15:00:00|2715.64|2715.64|2734.72|2734.72|2734.87|2734.87|2713.32|2713.32|0
1612540800000|2021-02-05 16:00:00|2734.77|2734.77|2731.3|2731.3|2736.49|2736.49|2730.07|2730.07|0
1612771200000|2021-02-08 08:00:00|2711.18|2711.18|2702.9|2702.9|2713.11|2713.11|2702.16|2702.16|0
1612774800000|2021-02-08 09:00:00|2703|2703|2704.61|2704.61|2706.88|2706.88|2698.37|2698.37|0
1612778400000|2021-02-08 10:00:00|2704.85|2704.85|2705.65|2705.65|2708.76|2708.76|2704.17|2704.17|0
1612782000000|2021-02-08 11:00:00|2705.59|2705.59|2714.3|2714.3|2719.35|2719.35|2705.27|2705.27|0
1612785600000|2021-02-08 12:00:00|2714.41|2714.41|2720.9|2720.9|2721.2|2721.2|2713.11|2713.11|0
1612789200000|2021-02-08 13:00:00|2720.94|2720.94|2728.87|2728.87|2729.4|2729.4|2720.94|2720.94|0
1612792800000|2021-02-08 14:00:00|2728.85|2728.85|2721.43|2721.43|2731.68|2731.68|2720.66|2720.66|0
1612796400000|2021-02-08 15:00:00|2721.39|2721.39|2714.57|2714.57|2722.42|2722.42|2712.39|2712.39|0
1612800000000|2021-02-08 16:00:00|2714.61|2714.61|2714.18|2714.18|2715.71|2715.71|2711.28|2711.28|0
1612857600000|2021-02-09 08:00:00|2695.59|2695.59|2712.68|2712.68|2714.98|2714.98|2695.59|2695.59|0
1612861200000|2021-02-09 09:00:00|2712.77|2712.77|2710.64|2710.64|2712.78|2712.78|2698.62|2698.62|0
1612864800000|2021-02-09 10:00:00|2710.98|2710.98|2720.42|2720.42|2722.25|2722.25|2710.98|2710.98|0
1612868400000|2021-02-09 11:00:00|2720.96|2720.96|2723.48|2723.48|2727.43|2727.43|2718.36|2718.36|0
1612872000000|2021-02-09 12:00:00|2723.27|2723.27|2722.39|2722.39|2724.94|2724.94|2719.84|2719.84|0
1612875600000|2021-02-09 13:00:00|2722.43|2722.43|2720.14|2720.14|2724.67|2724.67|2718.59|2718.59|0
1612879200000|2021-02-09 14:00:00|2720.18|2720.18|2721.26|2721.26|2724.45|2724.45|2718.52|2718.52|0
1612882800000|2021-02-09 15:00:00|2720.98|2720.98|2719.08|2719.08|2723.82|2723.82|2712.96|2712.96|0
1612886400000|2021-02-09 16:00:00|2719.13|2719.13|2722.32|2722.32|2723.36|2723.36|2718.96|2718.96|0
1612944000000|2021-02-10 08:00:00|2724.97|2724.97|2717.93|2717.93|2728.6|2728.6|2715.75|2715.75|0
1612947600000|2021-02-10 09:00:00|2718.01|2718.01|2715.54|2715.54|2718.73|2718.73|2713.68|2713.68|0
1612951200000|2021-02-10 10:00:00|2715.59|2715.59|2715.53|2715.53|2717.04|2717.04|2713|2713|0
1612954800000|2021-02-10 11:00:00|2715.42|2715.42|2717.26|2717.26|2718.99|2718.99|2713.17|2713.17|0
1612958400000|2021-02-10 12:00:00|2717.36|2717.36|2726.16|2726.16|2729.86|2729.86|2716.75|2716.75|0
1612962000000|2021-02-10 13:00:00|2726.03|2726.03|2727.04|2727.04|2728.45|2728.45|2723.07|2723.07|0
1612965600000|2021-02-10 14:00:00|2727.19|2727.19|2726.68|2726.68|2728.16|2728.16|2723.82|2723.82|0
1612969200000|2021-02-10 15:00:00|2726.65|2726.65|2725.28|2725.28|2734.41|2734.41|2713.07|2713.07|0
1612972800000|2021-02-10 16:00:00|2725.1|2725.1|2720.47|2720.47|2727.02|2727.02|2719.81|2719.81|0
1613030400000|2021-02-11 08:00:00|2705.4|2705.4|2701.38|2701.38|2709.23|2709.23|2696.29|2696.29|0
1613034000000|2021-02-11 09:00:00|2701.18|2701.18|2696.68|2696.68|2703.1|2703.1|2694.7|2694.7|0
1613037600000|2021-02-11 10:00:00|2696.44|2696.44|2694.1|2694.1|2698.02|2698.02|2691.54|2691.54|0
1613041200000|2021-02-11 11:00:00|2693.89|2693.89|2700.09|2700.09|2700.09|2700.09|2692.61|2692.61|0
1613044800000|2021-02-11 12:00:00|2700.15|2700.15|2702.53|2702.53|2704.13|2704.13|2700.04|2700.04|0
1613048400000|2021-02-11 13:00:00|2702.64|2702.64|2697.34|2697.34|2702.64|2702.64|2694.9|2694.9|0
1613052000000|2021-02-11 14:00:00|2697.29|2697.29|2696.56|2696.56|2698.27|2698.27|2690.4|2690.4|0
1613055600000|2021-02-11 15:00:00|2696.52|2696.52|2699.12|2699.12|2701.11|2701.11|2692.13|2692.13|0
1613059200000|2021-02-11 16:00:00|2699.2|2699.2|2701.43|2701.43|2702.82|2702.82|2698.3|2698.3|0
1613116800000|2021-02-12 08:00:00|2702.39|2702.39|2680.85|2680.85|2705.55|2705.55|2677.17|2677.17|0
1613120400000|2021-02-12 09:00:00|2680.97|2680.97|2690.07|2690.07|2693.98|2693.98|2680.87|2680.87|0
1613124000000|2021-02-12 10:00:00|2689.96|2689.96|2694.13|2694.13|2695.74|2695.74|2689.92|2689.92|0
1613127600000|2021-02-12 11:00:00|2694.08|2694.08|2687.71|2687.71|2696.09|2696.09|2686.18|2686.18|0
1613131200000|2021-02-12 12:00:00|2687.75|2687.75|2691.11|2691.11|2691.7|2691.7|2687.27|2687.27|0
1613134800000|2021-02-12 13:00:00|2691.07|2691.07|2693.76|2693.76|2695.92|2695.92|2689.97|2689.97|0
1613138400000|2021-02-12 14:00:00|2693.35|2693.35|2690.55|2690.55|2697.07|2697.07|2689.42|2689.42|0
1613142000000|2021-02-12 15:00:00|2690.6|2690.6|2686.09|2686.09|2694.51|2694.51|2685.81|2685.81|0
1613145600000|2021-02-12 16:00:00|2686.07|2686.07|2690.85|2690.85|2693.57|2693.57|2685.76|2685.76|0
1613376000000|2021-02-15 08:00:00|2698.24|2698.24|2704.64|2704.64|2704.69|2704.69|2692|2692|0
1613379600000|2021-02-15 09:00:00|2704.74|2704.74|2714.54|2714.54|2714.8|2714.8|2703.71|2703.71|0
1613383200000|2021-02-15 10:00:00|2714.5|2714.5|2717.94|2717.94|2719.94|2719.94|2712.24|2712.24|0
1613386800000|2021-02-15 11:00:00|2718.03|2718.03|2718.43|2718.43|2723.12|2723.12|2717.12|2717.12|0
1613390400000|2021-02-15 12:00:00|2718.34|2718.34|2718.24|2718.24|2718.71|2718.71|2714.81|2714.81|0
1613394000000|2021-02-15 13:00:00|2718.29|2718.29|2728.17|2728.17|2728.72|2728.72|2718.29|2718.29|0
1613397600000|2021-02-15 14:00:00|2728.13|2728.13|2738.73|2738.73|2739.89|2739.89|2728.04|2728.04|0
1613401200000|2021-02-15 15:00:00|2738.59|2738.59|2738.87|2738.87|2739.04|2739.04|2733.98|2733.98|0
1613404800000|2021-02-15 16:00:00|2738.98|2738.98|2736.05|2736.05|2739.42|2739.42|2734.72|2734.72|0
1613462400000|2021-02-16 08:00:00|2759.13|2759.13|2746.98|2746.98|2759.34|2759.34|2746.67|2746.67|0
1613466000000|2021-02-16 09:00:00|2746.94|2746.94|2752.69|2752.69|2756.87|2756.87|2746.77|2746.77|0
1613469600000|2021-02-16 10:00:00|2752.8|2752.8|2739.8|2739.8|2753.71|2753.71|2739.8|2739.8|0
1613473200000|2021-02-16 11:00:00|2739.91|2739.91|2729.09|2729.09|2742.56|2742.56|2728.59|2728.59|0
1613476800000|2021-02-16 12:00:00|2729.17|2729.17|2731.64|2731.64|2735.84|2735.84|2726.51|2726.51|0
1613480400000|2021-02-16 13:00:00|2731.56|2731.56|2745.66|2745.66|2748.29|2748.29|2730.92|2730.92|0
1613484000000|2021-02-16 14:00:00|2745.72|2745.72|2735.94|2735.94|2745.72|2745.72|2735.27|2735.27|0
1613487600000|2021-02-16 15:00:00|2735.89|2735.89|2733.33|2733.33|2741.12|2741.12|2731.54|2731.54|0
1613491200000|2021-02-16 16:00:00|2733.39|2733.39|2735.62|2735.62|2735.62|2735.62|2731.15|2731.15|0
1613548800000|2021-02-17 08:00:00|2745.51|2745.51|2728.71|2728.71|2746.23|2746.23|2728.66|2728.66|0
1613552400000|2021-02-17 09:00:00|2728.77|2728.77|2741.24|2741.24|2742.35|2742.35|2728.17|2728.17|0
1613556000000|2021-02-17 10:00:00|2741.44|2741.44|2736.44|2736.44|2743.24|2743.24|2736.39|2736.39|0
1613559600000|2021-02-17 11:00:00|2736.51|2736.51|2737.09|2737.09|2737.13|2737.13|2734.07|2734.07|0
1613563200000|2021-02-17 12:00:00|2737.18|2737.18|2736.27|2736.27|2737.18|2737.18|2733.89|2733.89|0
1613566800000|2021-02-17 13:00:00|2739.34|2739.34|2739.42|2739.42|2742.36|2742.36|2737.43|2737.43|0
1613570400000|2021-02-17 14:00:00|2739.46|2739.46|2736.24|2736.24|2741.75|2741.75|2731.19|2731.19|0
1613574000000|2021-02-17 15:00:00|2736.37|2736.37|2740.8|2740.8|2746.09|2746.09|2731.32|2731.32|0
1613577600000|2021-02-17 16:00:00|2740.74|2740.74|2742.29|2742.29|2743.87|2743.87|2738.98|2738.98|0
1613635200000|2021-02-18 08:00:00|2740.02|2740.02|2747.15|2747.15|2751.08|2751.08|2736.06|2736.06|0
1613638800000|2021-02-18 09:00:00|2747|2747|2730.48|2730.48|2747.29|2747.29|2729.61|2729.61|0
1613642400000|2021-02-18 10:00:00|2730.61|2730.61|2724.08|2724.08|2730.61|2730.61|2719.84|2719.84|0
1613646000000|2021-02-18 11:00:00|2723.92|2723.92|2725.99|2725.99|2727.82|2727.82|2717.82|2717.82|0
1613649600000|2021-02-18 12:00:00|2725.95|2725.95|2720.27|2720.27|2731.85|2731.85|2719.14|2719.14|0
1613653200000|2021-02-18 13:00:00|2720.38|2720.38|2713.56|2713.56|2720.9|2720.9|2713.56|2713.56|0
1613656800000|2021-02-18 14:00:00|2713.43|2713.43|2714|2714|2717.07|2717.07|2711.33|2711.33|0
1613660400000|2021-02-18 15:00:00|2713.84|2713.84|2710.43|2710.43|2713.84|2713.84|2705.2|2705.2|0
1613664000000|2021-02-18 16:00:00|2710.37|2710.37|2712.24|2712.24|2712.49|2712.49|2705.45|2705.45|0
1613721600000|2021-02-19 08:00:00|2717.6|2717.6|2735.41|2735.41|2741.51|2741.51|2717.6|2717.6|0
1613725200000|2021-02-19 09:00:00|2735.56|2735.56|2739.53|2739.53|2742.12|2742.12|2730.3|2730.3|0
1613728800000|2021-02-19 10:00:00|2739.32|2739.32|2742.51|2742.51|2743.68|2743.68|2737.41|2737.41|0
1613732400000|2021-02-19 11:00:00|2742.56|2742.56|2738.64|2738.64|2742.56|2742.56|2733.17|2733.17|0
1613736000000|2021-02-19 12:00:00|2738.58|2738.58|2741.29|2741.29|2743.76|2743.76|2735.83|2735.83|0
1613739600000|2021-02-19 13:00:00|2741.25|2741.25|2751.06|2751.06|2751.2|2751.2|2741.07|2741.07|0
1613743200000|2021-02-19 14:00:00|2751.2|2751.2|2745.61|2745.61|2752.22|2752.22|2745.31|2745.31|0
1613746800000|2021-02-19 15:00:00|2745.49|2745.49|2738.27|2738.27|2747.14|2747.14|2733.57|2733.57|0
1613750400000|2021-02-19 16:00:00|2738.22|2738.22|2741.18|2741.18|2741.72|2741.72|2738.22|2738.22|0
1613980800000|2021-02-22 08:00:00|2725.14|2725.14|2697.79|2697.79|2725.26|2725.26|2690.58|2690.58|0
1613984400000|2021-02-22 09:00:00|2697.75|2697.75|2697.07|2697.07|2708.21|2708.21|2691.61|2691.61|0
1613988000000|2021-02-22 10:00:00|2696.98|2696.98|2698.53|2698.53|2698.67|2698.67|2689.07|2689.07|0
1613991600000|2021-02-22 11:00:00|2698.56|2698.56|2709.18|2709.18|2710.28|2710.28|2698.56|2698.56|0
1613995200000|2021-02-22 12:00:00|2708.97|2708.97|2709.22|2709.22|2709.65|2709.65|2705.66|2705.66|0
1613998800000|2021-02-22 13:00:00|2709.35|2709.35|2712.74|2712.74|2719.75|2719.75|2709.35|2709.35|0
1614002400000|2021-02-22 14:00:00|2712.65|2712.65|2711.32|2711.32|2714.81|2714.81|2705.92|2705.92|0
1614006000000|2021-02-22 15:00:00|2711.28|2711.28|2733.1|2733.1|2733.14|2733.14|2711.19|2711.19|0
1614009600000|2021-02-22 16:00:00|2733.04|2733.04|2732.5|2732.5|2735.9|2735.9|2730.01|2730.01|0
1614067200000|2021-02-23 08:00:00|2771.39|2771.39|2760.85|2760.85|2772.02|2772.02|2755.7|2755.7|0
1614070800000|2021-02-23 09:00:00|2760.98|2760.98|2778|2778|2779.58|2779.58|2756.59|2756.59|0
1614074400000|2021-02-23 10:00:00|2777.88|2777.88|2770.15|2770.15|2783.7|2783.7|2766.71|2766.71|0
1614078000000|2021-02-23 11:00:00|2770.28|2770.28|2782.3|2782.3|2783.42|2783.42|2767|2767|0
1614081600000|2021-02-23 12:00:00|2782.24|2782.24|2790.83|2790.83|2792.4|2792.4|2780.47|2780.47|0
1614085200000|2021-02-23 13:00:00|2790.62|2790.62|2791.09|2791.09|2792.56|2792.56|2785.39|2785.39|0
1614088800000|2021-02-23 14:00:00|2791.01|2791.01|2790.79|2790.79|2802.13|2802.13|2774.82|2774.82|0
1614092400000|2021-02-23 15:00:00|2790.63|2790.63|2798.66|2798.66|2799.76|2799.76|2781.29|2781.29|0
1614096000000|2021-02-23 16:00:00|2798.52|2798.52|2796.4|2796.4|2802.09|2802.09|2792.96|2792.96|0
1614153600000|2021-02-24 08:00:00|2791.47|2791.47|2798.63|2798.63|2800.72|2800.72|2785.31|2785.31|0
1614157200000|2021-02-24 09:00:00|2798.45|2798.45|2823.72|2823.72|2827.44|2827.44|2798.43|2798.43|0
1614160800000|2021-02-24 10:00:00|2823.83|2823.83|2821.34|2821.34|2837.46|2837.46|2820.39|2820.39|0
1614164400000|2021-02-24 11:00:00|2821.52|2821.52|2838.71|2838.71|2839.16|2839.16|2820.32|2820.32|0
1614168000000|2021-02-24 12:00:00|2838.79|2838.79|2829.65|2829.65|2840.97|2840.97|2828.08|2828.08|0
1614171600000|2021-02-24 13:00:00|2829.59|2829.59|2819.74|2819.74|2834.1|2834.1|2818.91|2818.91|0
1614175200000|2021-02-24 14:00:00|2819.95|2819.95|2822.75|2822.75|2829.16|2829.16|2817.72|2817.72|0
1614178800000|2021-02-24 15:00:00|2822.83|2822.83|2829.72|2829.72|2841.23|2841.23|2822.38|2822.38|0
1614182400000|2021-02-24 16:00:00|2829.61|2829.61|2835.28|2835.28|2837.73|2837.73|2828.64|2828.64|0
1614240000000|2021-02-25 08:00:00|2833.65|2833.65|2826.28|2826.28|2841.12|2841.12|2825.19|2825.19|0
1614243600000|2021-02-25 09:00:00|2826.24|2826.24|2832.15|2832.15|2837.7|2837.7|2825.72|2825.72|0
1614247200000|2021-02-25 10:00:00|2832.25|2832.25|2829.96|2829.96|2835.9|2835.9|2828.65|2828.65|0
1614250800000|2021-02-25 11:00:00|2829.77|2829.77|2822.16|2822.16|2830.31|2830.31|2817.56|2817.56|0
1614254400000|2021-02-25 12:00:00|2822.09|2822.09|2816.42|2816.42|2825.43|2825.43|2816.42|2816.42|0
1614258000000|2021-02-25 13:00:00|2816.58|2816.58|2822.26|2822.26|2829.94|2829.94|2814.06|2814.06|0
1614261600000|2021-02-25 14:00:00|2822.3|2822.3|2826.91|2826.91|2831.12|2831.12|2817.57|2817.57|0
1614265200000|2021-02-25 15:00:00|2827.03|2827.03|2812.51|2812.51|2830.23|2830.23|2805.46|2805.46|0
1614268800000|2021-02-25 16:00:00|2812.41|2812.41|2807.16|2807.16|2813.56|2813.56|2806.52|2806.52|0
1614326400000|2021-02-26 08:00:00|2768.32|2768.32|2778.9|2778.9|2780.76|2780.76|2764.12|2764.12|0
1614330000000|2021-02-26 09:00:00|2778.49|2778.49|2776.18|2776.18|2781.37|2781.37|2771.99|2771.99|0
1614333600000|2021-02-26 10:00:00|2776.42|2776.42|2767.72|2767.72|2776.54|2776.54|2767.55|2767.55|0
1614337200000|2021-02-26 11:00:00|2767.65|2767.65|2745.14|2745.14|2769.14|2769.14|2744.77|2744.77|0
1614340800000|2021-02-26 12:00:00|2745.06|2745.06|2733.28|2733.28|2748.21|2748.21|2732.79|2732.79|0
1614344400000|2021-02-26 13:00:00|2733.24|2733.24|2756.6|2756.6|2756.6|2756.6|2730.99|2730.99|0
1614348000000|2021-02-26 14:00:00|2756.52|2756.52|2756.06|2756.06|2759.04|2759.04|2745.75|2745.75|0
1614351600000|2021-02-26 15:00:00|2756.02|2756.02|2751.54|2751.54|2756.79|2756.79|2745.82|2745.82|0
1614355200000|2021-02-26 16:00:00|2751.65|2751.65|2738.81|2738.81|2755.02|2755.02|2738.6|2738.6|0
1614585600000|2021-03-01 08:00:00|2773.93|2773.93|2794.94|2794.94|2796.9|2796.9|2769.95|2769.95|0
1614589200000|2021-03-01 09:00:00|2794.83|2794.83|2803.4|2803.4|2805.27|2805.27|2794.83|2794.83|0
1614592800000|2021-03-01 10:00:00|2803.58|2803.58|2794.04|2794.04|2807.05|2807.05|2792.47|2792.47|0
1614596400000|2021-03-01 11:00:00|2794.18|2794.18|2786.2|2786.2|2794.88|2794.88|2783.16|2783.16|0
1614600000000|2021-03-01 12:00:00|2786.35|2786.35|2788.79|2788.79|2792.28|2792.28|2785.32|2785.32|0
1614603600000|2021-03-01 13:00:00|2788.69|2788.69|2784.64|2784.64|2791.93|2791.93|2784.64|2784.64|0
1614607200000|2021-03-01 14:00:00|2784.72|2784.72|2790.28|2790.28|2790.28|2790.28|2779.97|2779.97|0
1614610800000|2021-03-01 15:00:00|2789.87|2789.87|2793.64|2793.64|2794.76|2794.76|2783.7|2783.7|0
1614614400000|2021-03-01 16:00:00|2793.68|2793.68|2788.34|2788.34|2793.68|2793.68|2786.96|2786.96|0
1614672000000|2021-03-02 08:00:00|2796.55|2796.55|2792.1|2792.1|2802.74|2802.74|2791.83|2791.83|0
1614675600000|2021-03-02 09:00:00|2792.21|2792.21|2792.15|2792.15|2796.62|2796.62|2789|2789|0
1614679200000|2021-03-02 10:00:00|2792.24|2792.24|2788.71|2788.71|2796.3|2796.3|2788.21|2788.21|0
1614682800000|2021-03-02 11:00:00|2788.65|2788.65|2777.23|2777.23|2788.65|2788.65|2777.17|2777.17|0
1614686400000|2021-03-02 12:00:00|2777.16|2777.16|2784.64|2784.64|2787.33|2787.33|2776.41|2776.41|0
1614690000000|2021-03-02 13:00:00|2784.6|2784.6|2779.3|2779.3|2785.41|2785.41|2777.96|2777.96|0
1614693600000|2021-03-02 14:00:00|2779.21|2779.21|2763.12|2763.12|2779.84|2779.84|2762|2762|0
1614697200000|2021-03-02 15:00:00|2763.39|2763.39|2766.12|2766.12|2768.3|2768.3|2762.3|2762.3|0
1614700800000|2021-03-02 16:00:00|2766.08|2766.08|2767.81|2767.81|2771.01|2771.01|2764.02|2764.02|0
1614758400000|2021-03-03 08:00:00|2777.79|2777.79|2795.58|2795.58|2797.08|2797.08|2777.37|2777.37|0
1614762000000|2021-03-03 09:00:00|2795.42|2795.42|2786.13|2786.13|2796|2796|2783.8|2783.8|0
1614765600000|2021-03-03 10:00:00|2786.21|2786.21|2782.65|2782.65|2788.32|2788.32|2780.48|2780.48|0
1614769200000|2021-03-03 11:00:00|2782.71|2782.71|2778.46|2778.46|2785.42|2785.42|2778.02|2778.02|0
1614772800000|2021-03-03 12:00:00|2778.41|2778.41|2792.02|2792.02|2792.34|2792.34|2776.78|2776.78|0
1614776400000|2021-03-03 13:00:00|2791.93|2791.93|2782.46|2782.46|2793.02|2793.02|2776.26|2776.26|0
1614780000000|2021-03-03 14:00:00|2782.56|2782.56|2782.28|2782.28|2791.77|2791.77|2781.98|2781.98|0
1614783600000|2021-03-03 15:00:00|2781.89|2781.89|2786.26|2786.26|2789.01|2789.01|2777.14|2777.14|0
1614787200000|2021-03-03 16:00:00|2785.83|2785.83|2784.55|2784.55|2786.29|2786.29|2780.31|2780.31|0
1614844800000|2021-03-04 08:00:00|2781.23|2781.23|2784.44|2784.44|2786.34|2786.34|2771.76|2771.76|0
1614848400000|2021-03-04 09:00:00|2784.58|2784.58|2798.56|2798.56|2798.92|2798.92|2784.55|2784.55|0
1614852000000|2021-03-04 10:00:00|2798.62|2798.62|2792.28|2792.28|2801.93|2801.93|2789.65|2789.65|0
1614855600000|2021-03-04 11:00:00|2792.35|2792.35|2798.41|2798.41|2803.92|2803.92|2791.83|2791.83|0
1614859200000|2021-03-04 12:00:00|2798.51|2798.51|2798.18|2798.18|2802.26|2802.26|2793.3|2793.3|0
1614862800000|2021-03-04 13:00:00|2798.21|2798.21|2804.22|2804.22|2810.87|2810.87|2798.21|2798.21|0
1614866400000|2021-03-04 14:00:00|2804.24|2804.24|2799.19|2799.19|2807.16|2807.16|2790.99|2790.99|0
1614870000000|2021-03-04 15:00:00|2799.06|2799.06|2794.81|2794.81|2799.06|2799.06|2787.41|2787.41|0
1614873600000|2021-03-04 16:00:00|2794.84|2794.84|2796.4|2796.4|2797.4|2797.4|2792.42|2792.42|0
1614931200000|2021-03-05 08:00:00|2771.2|2771.2|2764.33|2764.33|2774.26|2774.26|2763.6|2763.6|0
1614934800000|2021-03-05 09:00:00|2764.17|2764.17|2779.36|2779.36|2779.36|2779.36|2764.09|2764.09|0
1614938400000|2021-03-05 10:00:00|2779.46|2779.46|2783.69|2783.69|2785.21|2785.21|2776.51|2776.51|0
1614942000000|2021-03-05 11:00:00|2783.71|2783.71|2783.33|2783.33|2788.69|2788.69|2782.19|2782.19|0
1614945600000|2021-03-05 12:00:00|2783.46|2783.46|2777.7|2777.7|2786.22|2786.22|2777.65|2777.65|0
1614949200000|2021-03-05 13:00:00|2777.66|2777.66|2767.42|2767.42|2778.5|2778.5|2761.28|2761.28|0
1614952800000|2021-03-05 14:00:00|2767.31|2767.31|2756.2|2756.2|2767.4|2767.4|2752.46|2752.46|0
1614956400000|2021-03-05 15:00:00|2756.24|2756.24|2747.23|2747.23|2760.95|2760.95|2747.1|2747.1|0
1614960000000|2021-03-05 16:00:00|2747.16|2747.16|2733.53|2733.53|2747.27|2747.27|2732.56|2732.56|0
1615190400000|2021-03-08 08:00:00|2740.08|2740.08|2747.69|2747.69|2750.05|2750.05|2738.08|2738.08|0
1615194000000|2021-03-08 09:00:00|2747.72|2747.72|2743.48|2743.48|2754.35|2754.35|2741.48|2741.48|0
1615197600000|2021-03-08 10:00:00|2743.34|2743.34|2750.12|2750.12|2751.11|2751.11|2740.65|2740.65|0
1615201200000|2021-03-08 11:00:00|2750.22|2750.22|2754.71|2754.71|2755.15|2755.15|2738.83|2738.83|0
1615204800000|2021-03-08 12:00:00|2754.92|2754.92|2744.67|2744.67|2755.17|2755.17|2744.24|2744.24|0
1615208400000|2021-03-08 13:00:00|2744.77|2744.77|2743|2743|2747.13|2747.13|2741.35|2741.35|0
1615212000000|2021-03-08 14:00:00|2743.14|2743.14|2754.77|2754.77|2761.86|2761.86|2742.57|2742.57|0
1615215600000|2021-03-08 15:00:00|2754.86|2754.86|2753.27|2753.27|2761.97|2761.97|2748.62|2748.62|0
1615219200000|2021-03-08 16:00:00|2753.4|2753.4|2754.64|2754.64|2756.24|2756.24|2751.46|2751.46|0
1615276800000|2021-03-09 08:00:00|2757.09|2757.09|2754.39|2754.39|2767.89|2767.89|2749.58|2749.58|0
1615280400000|2021-03-09 09:00:00|2754.5|2754.5|2770.39|2770.39|2770.84|2770.84|2754.5|2754.5|0
1615284000000|2021-03-09 10:00:00|2770.33|2770.33|2771.68|2771.68|2777.61|2777.61|2767.58|2767.58|0
1615287600000|2021-03-09 11:00:00|2771.52|2771.52|2781.3|2781.3|2788.64|2788.64|2770.23|2770.23|0
1615291200000|2021-03-09 12:00:00|2781.34|2781.34|2779.09|2779.09|2787.29|2787.29|2777.3|2777.3|0
1615294800000|2021-03-09 13:00:00|2779.03|2779.03|2774.33|2774.33|2779.16|2779.16|2765.82|2765.82|0
1615298400000|2021-03-09 14:00:00|2774.44|2774.44|2773.17|2773.17|2778.36|2778.36|2769.36|2769.36|0
1615302000000|2021-03-09 15:00:00|2773.03|2773.03|2772.99|2772.99|2779.04|2779.04|2766.96|2766.96|0
1615305600000|2021-03-09 16:00:00|2772.89|2772.89|2769.02|2769.02|2774.6|2774.6|2766.97|2766.97|0
1615363200000|2021-03-10 08:00:00|2760.15|2760.15|2762.33|2762.33|2763.94|2763.94|2754.31|2754.31|0
1615366800000|2021-03-10 09:00:00|2762.46|2762.46|2757.25|2757.25|2771.17|2771.17|2757.25|2757.25|0
1615370400000|2021-03-10 10:00:00|2757.27|2757.27|2765.91|2765.91|2767.09|2767.09|2754.82|2754.82|0
1615374000000|2021-03-10 11:00:00|2766.01|2766.01|2775.34|2775.34|2777.11|2777.11|2765.48|2765.48|0
1615377600000|2021-03-10 12:00:00|2775.38|2775.38|2770.09|2770.09|2776.34|2776.34|2768.35|2768.35|0
1615381200000|2021-03-10 13:00:00|2770.14|2770.14|2760.22|2760.22|2770.49|2770.49|2758.74|2758.74|0
1615384800000|2021-03-10 14:00:00|2760.26|2760.26|2753.37|2753.37|2763.33|2763.33|2747.06|2747.06|0
1615388400000|2021-03-10 15:00:00|2753.25|2753.25|2754.71|2754.71|2760.62|2760.62|2748.94|2748.94|0
1615392000000|2021-03-10 16:00:00|2754.66|2754.66|2755.65|2755.65|2757.17|2757.17|2752.6|2752.6|0
1615449600000|2021-03-11 08:00:00|2767.97|2767.97|2752.58|2752.58|2768.43|2768.43|2752.58|2752.58|0
1615453200000|2021-03-11 09:00:00|2752.62|2752.62|2759.88|2759.88|2759.88|2759.88|2751.88|2751.88|0
1615456800000|2021-03-11 10:00:00|2760.01|2760.01|2759.31|2759.31|2760.82|2760.82|2753.92|2753.92|0
1615460400000|2021-03-11 11:00:00|2759.41|2759.41|2755.79|2755.79|2764.53|2764.53|2755.57|2755.57|0
1615464000000|2021-03-11 12:00:00|2755.82|2755.82|2769.53|2769.53|2770.04|2770.04|2752.51|2752.51|0
1615467600000|2021-03-11 13:00:00|2769.56|2769.56|2760.98|2760.98|2769.78|2769.78|2758.53|2758.53|0
1615471200000|2021-03-11 14:00:00|2761.52|2761.52|2766.99|2766.99|2768.14|2768.14|2756.28|2756.28|0
1615474800000|2021-03-11 15:00:00|2767.07|2767.07|2766.44|2766.44|2769|2769|2762.64|2762.64|0
1615478400000|2021-03-11 16:00:00|2766.4|2766.4|2768.88|2768.88|2769.74|2769.74|2765.51|2765.51|0
1615536000000|2021-03-12 08:00:00|2773.96|2773.96|2759.2|2759.2|2774.56|2774.56|2759.14|2759.14|0
1615539600000|2021-03-12 09:00:00|2759.13|2759.13|2753.57|2753.57|2764.38|2764.38|2753.44|2753.44|0
1615543200000|2021-03-12 10:00:00|2753.51|2753.51|2753.19|2753.19|2756.6|2756.6|2752.3|2752.3|0
1615546800000|2021-03-12 11:00:00|2753.26|2753.26|2760.32|2760.32|2763.95|2763.95|2750.34|2750.34|0
1615550400000|2021-03-12 12:00:00|2760.2|2760.2|2761.03|2761.03|2761.16|2761.16|2758.46|2758.46|0
1615554000000|2021-03-12 13:00:00|2761.4|2761.4|2760.78|2760.78|2764.58|2764.58|2759.13|2759.13|0
1615557600000|2021-03-12 14:00:00|2760.95|2760.95|2768.13|2768.13|2770.05|2770.05|2757.85|2757.85|0
1615561200000|2021-03-12 15:00:00|2768.22|2768.22|2771.01|2771.01|2776.2|2776.2|2766.34|2766.34|0
1615564800000|2021-03-12 16:00:00|2771.1|2771.1|2775.58|2775.58|2776.76|2776.76|2770.67|2770.67|0
1615795200000|2021-03-15 08:00:00|2785.42|2785.42|2791.09|2791.09|2794.23|2794.23|2782.2|2782.2|0
1615798800000|2021-03-15 09:00:00|2791.29|2791.29|2785.81|2785.81|2797.08|2797.08|2783.48|2783.48|0
1615802400000|2021-03-15 10:00:00|2785.92|2785.92|2783.41|2783.41|2785.92|2785.92|2779.96|2779.96|0
1615806000000|2021-03-15 11:00:00|2783.37|2783.37|2781.3|2781.3|2788.33|2788.33|2777.63|2777.63|0
1615809600000|2021-03-15 12:00:00|2781.2|2781.2|2776.87|2776.87|2781.2|2781.2|2772.63|2772.63|0
1615813200000|2021-03-15 13:00:00|2776.82|2776.82|2764.21|2764.21|2778.12|2778.12|2764.19|2764.19|0
1615816800000|2021-03-15 14:00:00|2763.8|2763.8|2766.01|2766.01|2770.98|2770.98|2761.38|2761.38|0
1615820400000|2021-03-15 15:00:00|2766.2|2766.2|2761.26|2761.26|2770.12|2770.12|2760.49|2760.49|0
1615824000000|2021-03-15 16:00:00|2761.19|2761.19|2767.95|2767.95|2768.41|2768.41|2760.76|2760.76|0
1615881600000|2021-03-16 08:00:00|2797.85|2797.85|2818.73|2818.73|2820.84|2820.84|2797.43|2797.43|0
1615885200000|2021-03-16 09:00:00|2818.86|2818.86|2827.67|2827.67|2833.61|2833.61|2818.66|2818.66|0
1615888800000|2021-03-16 10:00:00|2827.63|2827.63|2835.61|2835.61|2836.79|2836.79|2827.06|2827.06|0
1615892400000|2021-03-16 11:00:00|2835.67|2835.67|2853.08|2853.08|2854.28|2854.28|2835.67|2835.67|0
1615896000000|2021-03-16 12:00:00|2853.2|2853.2|2852.37|2852.37|2854.02|2854.02|2848.8|2848.8|0
1615899600000|2021-03-16 13:00:00|2852.28|2852.28|2853.45|2853.45|2855.18|2855.18|2846.61|2846.61|0
1615903200000|2021-03-16 14:00:00|2853.49|2853.49|2852.62|2852.62|2853.75|2853.75|2848.51|2848.51|0
1615906800000|2021-03-16 15:00:00|2852.5|2852.5|2851.18|2851.18|2858.05|2858.05|2849.74|2849.74|0
1615910400000|2021-03-16 16:00:00|2851.25|2851.25|2850.24|2850.24|2851.25|2851.25|2846.77|2846.77|0
1615968000000|2021-03-17 08:00:00|2824.89|2824.89|2811.12|2811.12|2826.41|2826.41|2804.2|2804.2|0
1615971600000|2021-03-17 09:00:00|2810.84|2810.84|2821.86|2821.86|2821.86|2821.86|2806.41|2806.41|0
1615975200000|2021-03-17 10:00:00|2821.94|2821.94|2813.88|2813.88|2823.87|2823.87|2811.12|2811.12|0
1615978800000|2021-03-17 11:00:00|2813.91|2813.91|2812.01|2812.01|2815.23|2815.23|2808.56|2808.56|0
1615982400000|2021-03-17 12:00:00|2812.42|2812.42|2819.93|2819.93|2823.82|2823.82|2812.29|2812.29|0
1615986000000|2021-03-17 13:00:00|2819.96|2819.96|2804.76|2804.76|2819.98|2819.98|2803.61|2803.61|0
1615989600000|2021-03-17 14:00:00|2804.87|2804.87|2807.57|2807.57|2812.79|2812.79|2802.2|2802.2|0
1615993200000|2021-03-17 15:00:00|2807.64|2807.64|2809.22|2809.22|2811.52|2811.52|2806.01|2806.01|0
1615996800000|2021-03-17 16:00:00|2809.12|2809.12|2808.45|2808.45|2811.37|2811.37|2807.3|2807.3|0
1616054400000|2021-03-18 08:00:00|2810.37|2810.37|2819.47|2819.47|2819.47|2819.47|2805.21|2805.21|0
1616058000000|2021-03-18 09:00:00|2819.34|2819.34|2820.54|2820.54|2825.47|2825.47|2816.15|2816.15|0
1616061600000|2021-03-18 10:00:00|2820.72|2820.72|2804.98|2804.98|2821.52|2821.52|2804.98|2804.98|0
1616065200000|2021-03-18 11:00:00|2804.77|2804.77|2792.84|2792.84|2805.08|2805.08|2791.84|2791.84|0
1616068800000|2021-03-18 12:00:00|2792.78|2792.78|2789.71|2789.71|2796.83|2796.83|2783.11|2783.11|0
1616072400000|2021-03-18 13:00:00|2789.62|2789.62|2794.46|2794.46|2795.59|2795.59|2786.86|2786.86|0
1616076000000|2021-03-18 14:00:00|2794.73|2794.73|2791.68|2791.68|2795.11|2795.11|2789.75|2789.75|0
1616079600000|2021-03-18 15:00:00|2791.54|2791.54|2782.86|2782.86|2792.76|2792.76|2781.66|2781.66|0
1616083200000|2021-03-18 16:00:00|2782.94|2782.94|2785.05|2785.05|2785.08|2785.08|2779.28|2779.28|0
1616140800000|2021-03-19 08:00:00|2764.29|2764.29|2778.42|2778.42|2781.02|2781.02|2763.34|2763.34|0
1616144400000|2021-03-19 09:00:00|2778.47|2778.47|2775.8|2775.8|2782.47|2782.47|2770.83|2770.83|0
1616148000000|2021-03-19 10:00:00|2775.83|2775.83|2783.66|2783.66|2784.3|2784.3|2765.6|2765.6|0
1616151600000|2021-03-19 11:00:00|2782.96|2782.96|2776.29|2776.29|2782.96|2782.96|2772.98|2772.98|0
1616155200000|2021-03-19 12:00:00|2776.53|2776.53|2782.6|2782.6|2785.68|2785.68|2775.51|2775.51|0
1616158800000|2021-03-19 13:00:00|2782.62|2782.62|2766.11|2766.11|2782.62|2782.62|2764.94|2764.94|0
1616162400000|2021-03-19 14:00:00|2765.98|2765.98|2776.03|2776.03|2778.03|2778.03|2762.16|2762.16|0
1616166000000|2021-03-19 15:00:00|2775.99|2775.99|2786.1|2786.1|2786.26|2786.26|2770.85|2770.85|0
1616169600000|2021-03-19 16:00:00|2786.21|2786.21|2786.82|2786.82|2787.32|2787.32|2782.41|2782.41|0
1616594400000|2021-03-24 14:00:00|2786.45|2786.45|2789.28|2789.28|2790.3|2790.3|2786.45|2786.45|0
1616598000000|2021-03-24 15:00:00|2789.25|2789.25|2797.13|2797.13|2798.24|2798.24|2788.62|2788.62|0
1616601600000|2021-03-24 16:00:00|2797.05|2797.05|2797.59|2797.59|2798.48|2798.48|2795.6|2795.6|0
1616659200000|2021-03-25 08:00:00|2794.68|2794.68|2793.54|2793.54|2800.89|2800.89|2790.9|2790.9|0
1616662800000|2021-03-25 09:00:00|2793.6|2793.6|2782.92|2782.92|2796.59|2796.59|2778.74|2778.74|0
1616666400000|2021-03-25 10:00:00|2783.06|2783.06|2781.31|2781.31|2785.52|2785.52|2775.98|2775.98|0
1616670000000|2021-03-25 11:00:00|2781.08|2781.08|2755.6|2755.6|2781.08|2781.08|2752.83|2752.83|0
1616673600000|2021-03-25 12:00:00|2755.65|2755.65|2757.78|2757.78|2761.15|2761.15|2751.72|2751.72|0
1616677200000|2021-03-25 13:00:00|2757.86|2757.86|2745.25|2745.25|2759.65|2759.65|2740.02|2740.02|0
1616680800000|2021-03-25 14:00:00|2745.28|2745.28|2760.59|2760.59|2760.59|2760.59|2745.28|2745.28|0
1616684400000|2021-03-25 15:00:00|2760.52|2760.52|2774.68|2774.68|2776.02|2776.02|2758.68|2758.68|0
1616688000000|2021-03-25 16:00:00|2774.8|2774.8|2771.71|2771.71|2775.93|2775.93|2771.26|2771.26|0
1616745600000|2021-03-26 08:00:00|2789.39|2789.39|2801.88|2801.88|2805.85|2805.85|2789.39|2789.39|0
1616749200000|2021-03-26 09:00:00|2802.01|2802.01|2802.08|2802.08|2808.78|2808.78|2799.48|2799.48|0
1616752800000|2021-03-26 10:00:00|2802|2802|2803.84|2803.84|2804.45|2804.45|2798.69|2798.69|0
1616756400000|2021-03-26 11:00:00|2803.89|2803.89|2800.9|2800.9|2806.32|2806.32|2794.02|2794.02|0
1616760000000|2021-03-26 12:00:00|2800.76|2800.76|2804.24|2804.24|2804.43|2804.43|2794.29|2794.29|0
1616763600000|2021-03-26 13:00:00|2804.03|2804.03|2810.83|2810.83|2813.71|2813.71|2802.32|2802.32|0
1616767200000|2021-03-26 14:00:00|2810.74|2810.74|2806.07|2806.07|2811.42|2811.42|2804.13|2804.13|0
1616770800000|2021-03-26 15:00:00|2806.1|2806.1|2805.06|2805.06|2807.37|2807.37|2803.13|2803.13|0
1616774400000|2021-03-26 16:00:00|2805.16|2805.16|2806.4|2806.4|2809.04|2809.04|2802.93|2802.93|0
1617001200000|2021-03-29 07:00:00|2825.05|2825.05|2815.63|2815.63|2829.32|2829.32|2814.67|2814.67|0
1617004800000|2021-03-29 08:00:00|2815.49|2815.49|2811.18|2811.18|2815.73|2815.73|2810.99|2810.99|0
1617008400000|2021-03-29 09:00:00|2811.31|2811.31|2809.61|2809.61|2812.77|2812.77|2806.42|2806.42|0
1617012000000|2021-03-29 10:00:00|2809.68|2809.68|2809.07|2809.07|2811.5|2811.5|2807.1|2807.1|0
1617015600000|2021-03-29 11:00:00|2809.09|2809.09|2807.79|2807.79|2810.91|2810.91|2807.52|2807.52|0
1617019200000|2021-03-29 12:00:00|2807.9|2807.9|2804.3|2804.3|2807.92|2807.92|2801.66|2801.66|0
1617022800000|2021-03-29 13:00:00|2804.38|2804.38|2814.01|2814.01|2814.77|2814.77|2802.91|2802.91|0
1617026400000|2021-03-29 14:00:00|2813.93|2813.93|2804|2804|2814.39|2814.39|2803.46|2803.46|0
1617030000000|2021-03-29 15:00:00|2804.27|2804.27|2808.17|2808.17|2808.26|2808.26|2804.27|2804.27|0
1617087600000|2021-03-30 07:00:00|2842.94|2842.94|2832.59|2832.59|2843.65|2843.65|2832.5|2832.5|0
1617091200000|2021-03-30 08:00:00|2832.32|2832.32|2838.4|2838.4|2843.21|2843.21|2832.32|2832.32|0
1617094800000|2021-03-30 09:00:00|2838.54|2838.54|2839.92|2839.92|2840.79|2840.79|2836.88|2836.88|0
1617098400000|2021-03-30 10:00:00|2840.11|2840.11|2839.04|2839.04|2841.76|2841.76|2837.23|2837.23|0
1617102000000|2021-03-30 11:00:00|2838.88|2838.88|2835.21|2835.21|2838.88|2838.88|2834.77|2834.77|0
1617105600000|2021-03-30 12:00:00|2835.28|2835.28|2825.84|2825.84|2835.29|2835.29|2825.29|2825.29|0
1617109200000|2021-03-30 13:00:00|2825.8|2825.8|2833.09|2833.09|2833.09|2833.09|2824.51|2824.51|0
1617112800000|2021-03-30 14:00:00|2833.14|2833.14|2832.15|2832.15|2837.38|2837.38|2830.6|2830.6|0
1617116400000|2021-03-30 15:00:00|2832.23|2832.23|2833.95|2833.95|2836|2836|2831.69|2831.69|0
1617174000000|2021-03-31 07:00:00|2842.73|2842.73|2836.97|2836.97|2848.57|2848.57|2836.38|2836.38|0
1617177600000|2021-03-31 08:00:00|2837.03|2837.03|2842.2|2842.2|2847.99|2847.99|2837.03|2837.03|0
1617181200000|2021-03-31 09:00:00|2842.25|2842.25|2844.56|2844.56|2850.26|2850.26|2842.07|2842.07|0
1617184800000|2021-03-31 10:00:00|2844.68|2844.68|2848.54|2848.54|2848.99|2848.99|2844.52|2844.52|0
1617188400000|2021-03-31 11:00:00|2848.27|2848.27|2845.66|2845.66|2848.5|2848.5|2845.36|2845.36|0
1617192000000|2021-03-31 12:00:00|2845.5|2845.5|2834.84|2834.84|2845.69|2845.69|2833.71|2833.71|0
1617195600000|2021-03-31 13:00:00|2834.8|2834.8|2822.98|2822.98|2834.88|2834.88|2820.99|2820.99|0
1617199200000|2021-03-31 14:00:00|2823.2|2823.2|2815.19|2815.19|2828.14|2828.14|2814.85|2814.85|0
1617202800000|2021-03-31 15:00:00|2815.41|2815.41|2819.79|2819.79|2824.03|2824.03|2812.8|2812.8|0
1617260400000|2021-04-01 07:00:00|2811.91|2811.91|2833.65|2833.65|2834.27|2834.27|2811.14|2811.14|0
1617264000000|2021-04-01 08:00:00|2833.47|2833.47|2840.64|2840.64|2840.64|2840.64|2828.78|2828.78|0
1617267600000|2021-04-01 09:00:00|2841.01|2841.01|2855.05|2855.05|2858.01|2858.01|2841.01|2841.01|0
1617271200000|2021-04-01 10:00:00|2854.96|2854.96|2846.4|2846.4|2857.84|2857.84|2846.04|2846.04|0
1617274800000|2021-04-01 11:00:00|2846.34|2846.34|2835.03|2835.03|2848.2|2848.2|2834.87|2834.87|0
1617278400000|2021-04-01 12:00:00|2835.1|2835.1|2826.79|2826.79|2835.87|2835.87|2826.03|2826.03|0
1617282000000|2021-04-01 13:00:00|2826.71|2826.71|2820.09|2820.09|2827.4|2827.4|2817.37|2817.37|0
1617285600000|2021-04-01 14:00:00|2820.06|2820.06|2828.17|2828.17|2833.4|2833.4|2819.83|2819.83|0
1617289200000|2021-04-01 15:00:00|2828.23|2828.23|2832.54|2832.54|2832.54|2832.54|2826.67|2826.67|0
1617696000000|2021-04-06 08:00:00|2854.13|2854.13|2861.07|2861.07|2861.66|2861.66|2850.38|2850.38|0
1617699600000|2021-04-06 09:00:00|2861.2|2861.2|2855.39|2855.39|2862.43|2862.43|2855.39|2855.39|0
1617703200000|2021-04-06 10:00:00|2855.5|2855.5|2856.98|2856.98|2861.03|2861.03|2855.5|2855.5|0
1617706800000|2021-04-06 11:00:00|2856.9|2856.9|2854.11|2854.11|2859.57|2859.57|2852.86|2852.86|0
1617710400000|2021-04-06 12:00:00|2854.03|2854.03|2849.21|2849.21|2854.11|2854.11|2848.69|2848.69|0
1617714000000|2021-04-06 13:00:00|2849.34|2849.34|2848.07|2848.07|2850.14|2850.14|2843.87|2843.87|0
1617717600000|2021-04-06 14:00:00|2848.15|2848.15|2857.1|2857.1|2857.77|2857.77|2847.38|2847.38|0
1617721200000|2021-04-06 15:00:00|2857.18|2857.18|2859.22|2859.22|2859.43|2859.43|2852.73|2852.73|0
1617782400000|2021-04-07 08:00:00|2896.78|2896.78|2898.99|2898.99|2907.98|2907.98|2895.15|2895.15|0
1617786000000|2021-04-07 09:00:00|2898.92|2898.92|2881.92|2881.92|2898.92|2898.92|2881.4|2881.4|0
1617789600000|2021-04-07 10:00:00|2882.02|2882.02|2879.8|2879.8|2882.02|2882.02|2875.52|2875.52|0
1617793200000|2021-04-07 11:00:00|2879.73|2879.73|2876.87|2876.87|2882.94|2882.94|2876.26|2876.26|0
1617796800000|2021-04-07 12:00:00|2876.94|2876.94|2876.5|2876.5|2883.15|2883.15|2876.03|2876.03|0
1617800400000|2021-04-07 13:00:00|2876.63|2876.63|2879.44|2879.44|2881.1|2881.1|2875.03|2875.03|0
1617804000000|2021-04-07 14:00:00|2879.33|2879.33|2883.35|2883.35|2884.68|2884.68|2876.61|2876.61|0
1617807600000|2021-04-07 15:00:00|2883.16|2883.16|2883.75|2883.75|2885.83|2885.83|2881.64|2881.64|0
1617868800000|2021-04-08 08:00:00|2877.63|2877.63|2878.52|2878.52|2883.95|2883.95|2875.65|2875.65|0
1617872400000|2021-04-08 09:00:00|2878.6|2878.6|2879.44|2879.44|2880.79|2880.79|2874.44|2874.44|0
1617876000000|2021-04-08 10:00:00|2879.49|2879.49|2898.15|2898.15|2898.34|2898.34|2879.49|2879.49|0
1617879600000|2021-04-08 11:00:00|2898.11|2898.11|2909.35|2909.35|2910.13|2910.13|2897.65|2897.65|0
1617883200000|2021-04-08 12:00:00|2909.21|2909.21|2904.08|2904.08|2910.09|2910.09|2903.59|2903.59|0
1617886800000|2021-04-08 13:00:00|2904.15|2904.15|2904.46|2904.46|2905.28|2905.28|2897.66|2897.66|0
1617890400000|2021-04-08 14:00:00|2904.59|2904.59|2900.88|2900.88|2906.04|2906.04|2898.04|2898.04|0
1617894000000|2021-04-08 15:00:00|2901.09|2901.09|2910.12|2910.12|2910.26|2910.26|2900.76|2900.76|0
1617955200000|2021-04-09 08:00:00|2915.21|2915.21|2910.82|2910.82|2915.21|2915.21|2908.2|2908.2|0
1617958800000|2021-04-09 09:00:00|2910.71|2910.71|2901.43|2901.43|2910.71|2910.71|2900.09|2900.09|0
1617962400000|2021-04-09 10:00:00|2901.34|2901.34|2891.53|2891.53|2901.48|2901.48|2890.44|2890.44|0
1617966000000|2021-04-09 11:00:00|2891.43|2891.43|2895.46|2895.46|2896.61|2896.61|2889.77|2889.77|0
1617969600000|2021-04-09 12:00:00|2895.35|2895.35|2883.79|2883.79|2895.51|2895.51|2882.16|2882.16|0
1617973200000|2021-04-09 13:00:00|2883.71|2883.71|2882.71|2882.71|2883.71|2883.71|2877.92|2877.92|0
1617976800000|2021-04-09 14:00:00|2882.92|2882.92|2887.31|2887.31|2887.78|2887.78|2882.38|2882.38|0
1617980400000|2021-04-09 15:00:00|2887.04|2887.04|2889.65|2889.65|2892.43|2892.43|2886.09|2886.09|0
1618214400000|2021-04-12 08:00:00|2860.33|2860.33|2869.01|2869.01|2869.62|2869.62|2855.43|2855.43|0
1618218000000|2021-04-12 09:00:00|2869.03|2869.03|2886.85|2886.85|2887.09|2887.09|2868.88|2868.88|0
1618221600000|2021-04-12 10:00:00|2886.98|2886.98|2884.8|2884.8|2890.14|2890.14|2884.27|2884.27|0
1618225200000|2021-04-12 11:00:00|2884.79|2884.79|2888.99|2888.99|2889.52|2889.52|2882.21|2882.21|0
1618228800000|2021-04-12 12:00:00|2888.95|2888.95|2888.94|2888.94|2894.2|2894.2|2887.42|2887.42|0
1618232400000|2021-04-12 13:00:00|2888.86|2888.86|2880.14|2880.14|2891.39|2891.39|2879.28|2879.28|0
1618236000000|2021-04-12 14:00:00|2880.19|2880.19|2865.88|2865.88|2880.28|2880.28|2865.88|2865.88|0
1618239600000|2021-04-12 15:00:00|2866.02|2866.02|2871.68|2871.68|2873.12|2873.12|2863.9|2863.9|0
1618297200000|2021-04-13 07:00:00|2883.61|2883.61|2882.45|2882.45|2890.3|2890.3|2878.95|2878.95|0
1618300800000|2021-04-13 08:00:00|2882.48|2882.48|2884.79|2884.79|2889.26|2889.26|2882.48|2882.48|0
1618304400000|2021-04-13 09:00:00|2884.67|2884.67|2884.03|2884.03|2888.89|2888.89|2883.69|2883.69|0
1618308000000|2021-04-13 10:00:00|2884.44|2884.44|2885.43|2885.43|2887.58|2887.58|2883.57|2883.57|0
1618311600000|2021-04-13 11:00:00|2885.38|2885.38|2887.57|2887.57|2888.76|2888.76|2878.91|2878.91|0
1618315200000|2021-04-13 12:00:00|2887.7|2887.7|2891.81|2891.81|2892.13|2892.13|2883.18|2883.18|0
1618318800000|2021-04-13 13:00:00|2891.4|2891.4|2892.18|2892.18|2892.25|2892.25|2884.61|2884.61|0
1618322400000|2021-04-13 14:00:00|2892.32|2892.32|2898.17|2898.17|2900.06|2900.06|2892.32|2892.32|0
1618326000000|2021-04-13 15:00:00|2898.3|2898.3|2899.84|2899.84|2902.14|2902.14|2897.77|2897.77|0
1618383600000|2021-04-14 07:00:00|2906.14|2906.14|2913.82|2913.82|2915.75|2915.75|2905.76|2905.76|0
1618387200000|2021-04-14 08:00:00|2913.77|2913.77|2911.97|2911.97|2914.67|2914.67|2908.79|2908.79|0
1618390800000|2021-04-14 09:00:00|2912.07|2912.07|2909.3|2909.3|2912.35|2912.35|2909.16|2909.16|0
1618394400000|2021-04-14 10:00:00|2908.98|2908.98|2911.95|2911.95|2912.13|2912.13|2906.08|2906.08|0
1618398000000|2021-04-14 11:00:00|2912.01|2912.01|2913.38|2913.38|2915.25|2915.25|2911.2|2911.2|0
1618401600000|2021-04-14 12:00:00|2913.85|2913.85|2923.45|2923.45|2926.61|2926.61|2913.85|2913.85|0
1618405200000|2021-04-14 13:00:00|2923.31|2923.31|2915.44|2915.44|2924.96|2924.96|2913.95|2913.95|0
1618408800000|2021-04-14 14:00:00|2915.63|2915.63|2910.51|2910.51|2917.29|2917.29|2910.43|2910.43|0
1618412400000|2021-04-14 15:00:00|2910.78|2910.78|2912.61|2912.61|2914.27|2914.27|2910.64|2910.64|0
1618470000000|2021-04-15 07:00:00|2916.44|2916.44|2920.18|2920.18|2935.71|2935.71|2914.69|2914.69|0
1618473600000|2021-04-15 08:00:00|2920.32|2920.32|2920.27|2920.27|2922.43|2922.43|2912.84|2912.84|0
1618477200000|2021-04-15 09:00:00|2920.36|2920.36|2917.44|2917.44|2920.36|2920.36|2915.22|2915.22|0
1618480800000|2021-04-15 10:00:00|2917.48|2917.48|2923.48|2923.48|2924.1|2924.1|2915.22|2915.22|0
1618484400000|2021-04-15 11:00:00|2923.56|2923.56|2916.53|2916.53|2923.56|2923.56|2913.04|2913.04|0
1618488000000|2021-04-15 12:00:00|2916.44|2916.44|2923.97|2923.97|2925.16|2925.16|2915.07|2915.07|0
1618491600000|2021-04-15 13:00:00|2923.8|2923.8|2930.31|2930.31|2930.49|2930.49|2917.97|2917.97|0
1618495200000|2021-04-15 14:00:00|2930.23|2930.23|2927.36|2927.36|2931.17|2931.17|2926.94|2926.94|0
1618498800000|2021-04-15 15:00:00|2927.3|2927.3|2927.09|2927.09|2927.67|2927.67|2923.08|2923.08|0
1618556400000|2021-04-16 07:00:00|2931.19|2931.19|2925.86|2925.86|2935.01|2935.01|2924.54|2924.54|0
1618560000000|2021-04-16 08:00:00|2925.72|2925.72|2937.61|2937.61|2940.09|2940.09|2925.15|2925.15|0
1618563600000|2021-04-16 09:00:00|2937.52|2937.52|2948.64|2948.64|2949.17|2949.17|2936.76|2936.76|0
1618567200000|2021-04-16 10:00:00|2949.17|2949.17|2936.83|2936.83|2952.28|2952.28|2936.83|2936.83|0
1618570800000|2021-04-16 11:00:00|2936.76|2936.76|2941.94|2941.94|2943.08|2943.08|2936.13|2936.13|0
1618574400000|2021-04-16 12:00:00|2941.84|2941.84|2938.13|2938.13|2941.97|2941.97|2937.75|2937.75|0
1618578000000|2021-04-16 13:00:00|2938.07|2938.07|2935.02|2935.02|2938.13|2938.13|2932.31|2932.31|0
1618581600000|2021-04-16 14:00:00|2935.11|2935.11|2932.41|2932.41|2937.3|2937.3|2932.11|2932.11|0
1618585200000|2021-04-16 15:00:00|2932.59|2932.59|2936.25|2936.25|2937.08|2937.08|2932.59|2932.59|0
1618815600000|2021-04-19 07:00:00|2944.09|2944.09|2952.55|2952.55|2954.64|2954.64|2940.85|2940.85|0
1618819200000|2021-04-19 08:00:00|2952.34|2952.34|2965.61|2965.61|2966.56|2966.56|2952.34|2952.34|0
1618822800000|2021-04-19 09:00:00|2965.53|2965.53|2954.12|2954.12|2965.53|2965.53|2952.94|2952.94|0
1618826400000|2021-04-19 10:00:00|2954.26|2954.26|2952.12|2952.12|2954.33|2954.33|2949.74|2949.74|0
1618830000000|2021-04-19 11:00:00|2952.05|2952.05|2948.24|2948.24|2955.08|2955.08|2947.6|2947.6|0
1618833600000|2021-04-19 12:00:00|2948.34|2948.34|2944.23|2944.23|2948.34|2948.34|2940.18|2940.18|0
1618837200000|2021-04-19 13:00:00|2944.44|2944.44|2942.65|2942.65|2945.01|2945.01|2940.96|2940.96|0
1618840800000|2021-04-19 14:00:00|2942.54|2942.54|2942.08|2942.08|2942.54|2942.54|2934.91|2934.91|0
1618844400000|2021-04-19 15:00:00|2942.15|2942.15|2951.5|2951.5|2952.23|2952.23|2941.47|2941.47|0
1618902000000|2021-04-20 07:00:00|2961.11|2961.11|2947.8|2947.8|2961.2|2961.2|2947.68|2947.68|0
1618905600000|2021-04-20 08:00:00|2947.64|2947.64|2953.11|2953.11|2953.11|2953.11|2943.26|2943.26|0
1618909200000|2021-04-20 09:00:00|2952.84|2952.84|2948.71|2948.71|2952.93|2952.93|2947.08|2947.08|0
1618912800000|2021-04-20 10:00:00|2948.8|2948.8|2944.72|2944.72|2948.99|2948.99|2940.65|2940.65|0
1618916400000|2021-04-20 11:00:00|2944.78|2944.78|2943.13|2943.13|2947.68|2947.68|2941.13|2941.13|0
1618920000000|2021-04-20 12:00:00|2942.96|2942.96|2937.71|2937.71|2943.38|2943.38|2932.91|2932.91|0
1618923600000|2021-04-20 13:00:00|2937.85|2937.85|2962.42|2962.42|2963.46|2963.46|2937.23|2937.23|0
1618927200000|2021-04-20 14:00:00|2962.09|2962.09|2953.9|2953.9|2964.12|2964.12|2951.46|2951.46|0
1618930800000|2021-04-20 15:00:00|2953.94|2953.94|2954.38|2954.38|2958.3|2958.3|2952.65|2952.65|0
1618988400000|2021-04-21 07:00:00|2953.8|2953.8|2959.39|2959.39|2960.94|2960.94|2948.03|2948.03|0
1618992000000|2021-04-21 08:00:00|2959.62|2959.62|2945.08|2945.08|2962.94|2962.94|2945.08|2945.08|0
1618995600000|2021-04-21 09:00:00|2945.04|2945.04|2947.4|2947.4|2950.68|2950.68|2942.95|2942.95|0
1618999200000|2021-04-21 10:00:00|2947.46|2947.46|2949.23|2949.23|2951.86|2951.86|2942.92|2942.92|0
1619002800000|2021-04-21 11:00:00|2949.4|2949.4|2941.8|2941.8|2951.36|2951.36|2938.38|2938.38|0
1619006400000|2021-04-21 12:00:00|2941.86|2941.86|2933.97|2933.97|2943.61|2943.61|2933.78|2933.78|0
1619010000000|2021-04-21 13:00:00|2934.13|2934.13|2922.32|2922.32|2934.63|2934.63|2914.7|2914.7|0
1619013600000|2021-04-21 14:00:00|2922.22|2922.22|2918.52|2918.52|2924.71|2924.71|2908.33|2908.33|0
1619017200000|2021-04-21 15:00:00|2918.57|2918.57|2921.65|2921.65|2922.91|2922.91|2918.52|2918.52|0
1619074800000|2021-04-22 07:00:00|2934.71|2934.71|2935.39|2935.39|2938.11|2938.11|2931.42|2931.42|0
1619078400000|2021-04-22 08:00:00|2935.31|2935.31|2929.81|2929.81|2940.09|2940.09|2928.41|2928.41|0
1619082000000|2021-04-22 09:00:00|2929.6|2929.6|2936.59|2936.59|2937.27|2937.27|2929.08|2929.08|0
1619085600000|2021-04-22 10:00:00|2936.83|2936.83|2937.25|2937.25|2938.06|2938.06|2932.3|2932.3|0
1619089200000|2021-04-22 11:00:00|2937.31|2937.31|2930.62|2930.62|2938.49|2938.49|2929.65|2929.65|0
1619092800000|2021-04-22 12:00:00|2930.67|2930.67|2936.64|2936.64|2937.43|2937.43|2930.67|2930.67|0
1619096400000|2021-04-22 13:00:00|2936.7|2936.7|2941.12|2941.12|2941.36|2941.36|2935|2935|0
1619100000000|2021-04-22 14:00:00|2940.95|2940.95|2948.97|2948.97|2953.09|2953.09|2940.85|2940.85|0
1619103600000|2021-04-22 15:00:00|2948.87|2948.87|2960.81|2960.81|2963.71|2963.71|2948.87|2948.87|0
1619161200000|2021-04-23 07:00:00|2933.47|2933.47|2939.06|2939.06|2939.39|2939.39|2932.52|2932.52|0
1619164800000|2021-04-23 08:00:00|2939.4|2939.4|2932.09|2932.09|2939.5|2939.5|2930.66|2930.66|0
1619168400000|2021-04-23 09:00:00|2931.75|2931.75|2930.24|2930.24|2933.35|2933.35|2928.18|2928.18|0
1619172000000|2021-04-23 10:00:00|2930.15|2930.15|2939.2|2939.2|2939.71|2939.71|2928.01|2928.01|0
1619175600000|2021-04-23 11:00:00|2939.34|2939.34|2935.89|2935.89|2939.42|2939.42|2935.36|2935.36|0
1619179200000|2021-04-23 12:00:00|2935.8|2935.8|2939.47|2939.47|2942.25|2942.25|2933.7|2933.7|0
1619182800000|2021-04-23 13:00:00|2939.43|2939.43|2935.61|2935.61|2940.02|2940.02|2934.01|2934.01|0
1619186400000|2021-04-23 14:00:00|2935.57|2935.57|2936.99|2936.99|2939.08|2939.08|2931.81|2931.81|0
1619190000000|2021-04-23 15:00:00|2937.09|2937.09|2934.27|2934.27|2937.09|2937.09|2932.99|2932.99|0
1619420400000|2021-04-26 07:00:00|2934.36|2934.36|2962.24|2962.24|2963.43|2963.43|2934.36|2934.36|0
1619424000000|2021-04-26 08:00:00|2962.47|2962.47|2966.52|2966.52|2967.3|2967.3|2953|2953|0
1619427600000|2021-04-26 09:00:00|2966.11|2966.11|2963.14|2963.14|2969.01|2969.01|2962.98|2962.98|0
1619431200000|2021-04-26 10:00:00|2963.08|2963.08|2955.95|2955.95|2964.32|2964.32|2955.95|2955.95|0
1619434800000|2021-04-26 11:00:00|2955.79|2955.79|2959.84|2959.84|2959.94|2959.94|2955.18|2955.18|0
1619438400000|2021-04-26 12:00:00|2959.92|2959.92|2975.79|2975.79|2976.02|2976.02|2959.84|2959.84|0
1619442000000|2021-04-26 13:00:00|2975.71|2975.71|2969.51|2969.51|2976.62|2976.62|2966.54|2966.54|0
1619445600000|2021-04-26 14:00:00|2969.4|2969.4|2973.42|2973.42|2979.23|2979.23|2964.39|2964.39|0
1619449200000|2021-04-26 15:00:00|2973.59|2973.59|2975.41|2975.41|2976.88|2976.88|2973.21|2973.21|0
1619506800000|2021-04-27 07:00:00|2951.22|2951.22|2948.4|2948.4|2959.32|2959.32|2947.42|2947.42|0
1619510400000|2021-04-27 08:00:00|2948.3|2948.3|2957.71|2957.71|2958.28|2958.28|2948.3|2948.3|0
1619514000000|2021-04-27 09:00:00|2957.83|2957.83|2957.9|2957.9|2963.74|2963.74|2955.58|2955.58|0
1619517600000|2021-04-27 10:00:00|2957.84|2957.84|2962.71|2962.71|2968.28|2968.28|2955.41|2955.41|0
1619521200000|2021-04-27 11:00:00|2962.85|2962.85|2958.81|2958.81|2963.68|2963.68|2956.89|2956.89|0
1619524800000|2021-04-27 12:00:00|2958.9|2958.9|2963.17|2963.17|2963.33|2963.33|2958.4|2958.4|0
1619528400000|2021-04-27 13:00:00|2963.21|2963.21|2965.8|2965.8|2966.36|2966.36|2956.97|2956.97|0
1619532000000|2021-04-27 14:00:00|2965.68|2965.68|2964.67|2964.67|2974.23|2974.23|2964.41|2964.41|0
1619535600000|2021-04-27 15:00:00|2964.53|2964.53|2964.16|2964.16|2968|2968|2963.95|2963.95|0
1619593200000|2021-04-28 07:00:00|2988.74|2988.74|2991.89|2991.89|2999.8|2999.8|2988.74|2988.74|0
1619596800000|2021-04-28 08:00:00|2991.73|2991.73|2981.17|2981.17|2991.73|2991.73|2981.13|2981.13|0
1619600400000|2021-04-28 09:00:00|2981.11|2981.11|2971.96|2971.96|2981.11|2981.11|2967.78|2967.78|0
1619604000000|2021-04-28 10:00:00|2971.83|2971.83|2972.85|2972.85|2975.89|2975.89|2971.18|2971.18|0
1619607600000|2021-04-28 11:00:00|2972.64|2972.64|2974.04|2974.04|2975.59|2975.59|2969.74|2969.74|0
1619611200000|2021-04-28 12:00:00|2973.98|2973.98|2962.08|2962.08|2978.03|2978.03|2962.08|2962.08|0
1619614800000|2021-04-28 13:00:00|2961.99|2961.99|2966.49|2966.49|2969.31|2969.31|2961.6|2961.6|0
1619618400000|2021-04-28 14:00:00|2966.41|2966.41|2961.9|2961.9|2966.7|2966.7|2959.35|2959.35|0
1619622000000|2021-04-28 15:00:00|2962.01|2962.01|2962.21|2962.21|2965.11|2965.11|2961.51|2961.51|0
1619679600000|2021-04-29 07:00:00|2976.06|2976.06|2971.24|2971.24|2982.54|2982.54|2968.28|2968.28|0
1619683200000|2021-04-29 08:00:00|2971.13|2971.13|2970.38|2970.38|2984.42|2984.42|2970.38|2970.38|0
1619686800000|2021-04-29 09:00:00|2970.31|2970.31|2965.96|2965.96|2970.35|2970.35|2964.16|2964.16|0
1619690400000|2021-04-29 10:00:00|2966.09|2966.09|2967.75|2967.75|2969.59|2969.59|2965.57|2965.57|0
1619694000000|2021-04-29 11:00:00|2967.68|2967.68|2956.7|2956.7|2971.56|2971.56|2956.7|2956.7|0
1619697600000|2021-04-29 12:00:00|2956.39|2956.39|2955.51|2955.51|2958.26|2958.26|2941|2941|0
1619701200000|2021-04-29 13:00:00|2955.42|2955.42|2955.73|2955.73|2964.7|2964.7|2952.73|2952.73|0
1619704800000|2021-04-29 14:00:00|2955.66|2955.66|2952.52|2952.52|2959.99|2959.99|2942.84|2942.84|0
1619708400000|2021-04-29 15:00:00|2952.61|2952.61|2953.89|2953.89|2957.98|2957.98|2951.24|2951.24|0
1619766000000|2021-04-30 07:00:00|2965.72|2965.72|2963.32|2963.32|2975.92|2975.92|2962.06|2962.06|0
1619769600000|2021-04-30 08:00:00|2963.41|2963.41|2947.21|2947.21|2966.29|2966.29|2946|2946|0
1619773200000|2021-04-30 09:00:00|2947.12|2947.12|2952.11|2952.11|2953.43|2953.43|2941.93|2941.93|0
1619776800000|2021-04-30 10:00:00|2951.85|2951.85|2946.56|2946.56|2951.85|2951.85|2942.71|2942.71|0
1619780400000|2021-04-30 11:00:00|2946.17|2946.17|2949.79|2949.79|2949.9|2949.9|2938.39|2938.39|0
1619784000000|2021-04-30 12:00:00|2949.6|2949.6|2962.04|2962.04|2962.04|2962.04|2949.45|2949.45|0
1619787600000|2021-04-30 13:00:00|2962.14|2962.14|2965.12|2965.12|2967.76|2967.76|2959.39|2959.39|0
1619791200000|2021-04-30 14:00:00|2965.01|2965.01|2962.69|2962.69|2965.84|2965.84|2951.48|2951.48|0
1619794800000|2021-04-30 15:00:00|2962.44|2962.44|2959.52|2959.52|2962.95|2962.95|2957.24|2957.24|0
1620111600000|2021-05-04 07:00:00|3008.98|3008.98|2987.94|2987.94|3013.74|3013.74|2982.33|2982.33|0
1620115200000|2021-05-04 08:00:00|2987.85|2987.85|2980.57|2980.57|2987.85|2987.85|2975.7|2975.7|0
1620118800000|2021-05-04 09:00:00|2980.23|2980.23|2990.66|2990.66|2991.5|2991.5|2977.95|2977.95|0
1620122400000|2021-05-04 10:00:00|2990.48|2990.48|2992.68|2992.68|2994.59|2994.59|2988.56|2988.56|0
1620126000000|2021-05-04 11:00:00|2992.52|2992.52|2981.43|2981.43|2993.1|2993.1|2967.66|2967.66|0
1620129600000|2021-05-04 12:00:00|2981.54|2981.54|3007.76|3007.76|3007.82|3007.82|2981.08|2981.08|0
1620133200000|2021-05-04 13:00:00|3007.66|3007.66|2999.04|2999.04|3011.98|3011.98|2996.56|2996.56|0
1620136800000|2021-05-04 14:00:00|2998.76|2998.76|2996.2|2996.2|3005.98|3005.98|2994.92|2994.92|0
1620140400000|2021-05-04 15:00:00|2996.3|2996.3|2983.02|2983.02|2996.92|2996.92|2982.26|2982.26|0
1620198000000|2021-05-05 07:00:00|2979.52|2979.52|2975.4|2975.4|2979.52|2979.52|2967.55|2967.55|0
1620201600000|2021-05-05 08:00:00|2975.46|2975.46|2970.75|2970.75|2980.39|2980.39|2970.66|2970.66|0
1620205200000|2021-05-05 09:00:00|2970.68|2970.68|2965.71|2965.71|2970.78|2970.78|2962.75|2962.75|0
1620208800000|2021-05-05 10:00:00|2965.77|2965.77|2963.93|2963.93|2966.24|2966.24|2959.75|2959.75|0
1620212400000|2021-05-05 11:00:00|2964.61|2964.61|2955.3|2955.3|2965.22|2965.22|2954.51|2954.51|0
1620216000000|2021-05-05 12:00:00|2955.42|2955.42|2951.03|2951.03|2958.91|2958.91|2951.03|2951.03|0
1620219600000|2021-05-05 13:00:00|2950.92|2950.92|2951.85|2951.85|2959.41|2959.41|2947.91|2947.91|0
1620223200000|2021-05-05 14:00:00|2951.97|2951.97|2947.82|2947.82|2954.46|2954.46|2946.09|2946.09|0
1620226800000|2021-05-05 15:00:00|2947.92|2947.92|2955.94|2955.94|2957.41|2957.41|2947.27|2947.27|0
1620284400000|2021-05-06 07:00:00|2958.58|2958.58|2966.08|2966.08|2972.43|2972.43|2957.24|2957.24|0
1620288000000|2021-05-06 08:00:00|2966.21|2966.21|2980.73|2980.73|2982.92|2982.92|2966.21|2966.21|0
1620291600000|2021-05-06 09:00:00|2980.62|2980.62|2979.42|2979.42|2985.4|2985.4|2973.27|2973.27|0
1620295200000|2021-05-06 10:00:00|2979.25|2979.25|2977.64|2977.64|2982.18|2982.18|2975.09|2975.09|0
1620298800000|2021-05-06 11:00:00|2977.49|2977.49|2960.8|2960.8|2978.21|2978.21|2959.53|2959.53|0
1620302400000|2021-05-06 12:00:00|2960.91|2960.91|2971.64|2971.64|2973.26|2973.26|2960.91|2960.91|0
1620306000000|2021-05-06 13:00:00|2971.98|2971.98|2977.34|2977.34|2977.36|2977.36|2967.09|2967.09|0
1620309600000|2021-05-06 14:00:00|2977|2977|2975.96|2975.96|2977.46|2977.46|2970.56|2970.56|0
1620313200000|2021-05-06 15:00:00|2975.99|2975.99|2973.74|2973.74|2976.43|2976.43|2971.27|2971.27|0
1620370800000|2021-05-07 07:00:00|2975.56|2975.56|2982.51|2982.51|2985.2|2985.2|2971.24|2971.24|0
1620374400000|2021-05-07 08:00:00|2982.14|2982.14|2992.5|2992.5|2994.9|2994.9|2980.98|2980.98|0
1620378000000|2021-05-07 09:00:00|2992.62|2992.62|2996.97|2996.97|3003.37|3003.37|2992.62|2992.62|0
1620381600000|2021-05-07 10:00:00|2997.04|2997.04|2997.8|2997.8|3001.21|3001.21|2996.6|2996.6|0
1620385200000|2021-05-07 11:00:00|2997.89|2997.89|2994.38|2994.38|3000.78|3000.78|2994.38|2994.38|0
1620388800000|2021-05-07 12:00:00|2994.72|2994.72|2993.08|2993.08|2996.81|2996.81|2987.57|2987.57|0
1620392400000|2021-05-07 13:00:00|2993|2993|3006|3006|3006.01|3006.01|2992.16|2992.16|0
1620396000000|2021-05-07 14:00:00|3006.21|3006.21|3004.26|3004.26|3015|3015|3003.49|3003.49|0
1620399600000|2021-05-07 15:00:00|3004.34|3004.34|3011.96|3011.96|3012.01|3012.01|3004.14|3004.14|0
1620630000000|2021-05-10 07:00:00|3024.18|3024.18|3029.97|3029.97|3036.29|3036.29|3023.9|3023.9|0
1620633600000|2021-05-10 08:00:00|3029.76|3029.76|3036.08|3036.08|3036.22|3036.22|3027.61|3027.61|0
1620637200000|2021-05-10 09:00:00|3036.16|3036.16|3040.27|3040.27|3041.9|3041.9|3035.45|3035.45|0
1620640800000|2021-05-10 10:00:00|3040.34|3040.34|3057.84|3057.84|3061.5|3061.5|3040.26|3040.26|0
1620644400000|2021-05-10 11:00:00|3057.63|3057.63|3054.43|3054.43|3059.42|3059.42|3052.4|3052.4|0
1620648000000|2021-05-10 12:00:00|3054.62|3054.62|3047.49|3047.49|3054.64|3054.64|3044.6|3044.6|0
1620651600000|2021-05-10 13:00:00|3047.64|3047.64|3044.96|3044.96|3048.96|3048.96|3038.74|3038.74|0
1620655200000|2021-05-10 14:00:00|3045.13|3045.13|3048.62|3048.62|3051.59|3051.59|3044.21|3044.21|0
1620658800000|2021-05-10 15:00:00|3048.68|3048.68|3052.35|3052.35|3052.58|3052.58|3048.68|3048.68|0
1620716400000|2021-05-11 07:00:00|3014.57|3014.57|2990.37|2990.37|3014.57|3014.57|2987.57|2987.57|0
1620720000000|2021-05-11 08:00:00|2990.5|2990.5|2988.67|2988.67|2991.26|2991.26|2980.84|2980.84|0
1620723600000|2021-05-11 09:00:00|2988.95|2988.95|2989.2|2989.2|2994.46|2994.46|2983.55|2983.55|0
1620727200000|2021-05-11 10:00:00|2989.27|2989.27|2987.89|2987.89|2990.15|2990.15|2982.51|2982.51|0
1620730800000|2021-05-11 11:00:00|2987.99|2987.99|2992.43|2992.43|2995.14|2995.14|2987.29|2987.29|0
1620734400000|2021-05-11 12:00:00|2992.5|2992.5|2982.54|2982.54|2994.25|2994.25|2982.39|2982.39|0
1620738000000|2021-05-11 13:00:00|2982.63|2982.63|2974.07|2974.07|2982.72|2982.72|2973.84|2973.84|0
1620741600000|2021-05-11 14:00:00|2973.56|2973.56|2960.22|2960.22|2973.93|2973.93|2959.55|2959.55|0
1620745200000|2021-05-11 15:00:00|2960.16|2960.16|2956.83|2956.83|2960.46|2960.46|2954.94|2954.94|0
1620802800000|2021-05-12 07:00:00|2966.84|2966.84|2965.78|2965.78|2966.96|2966.96|2955.88|2955.88|0
1620806400000|2021-05-12 08:00:00|2965.84|2965.84|2959.89|2959.89|2967.87|2967.87|2958.95|2958.95|0
1620810000000|2021-05-12 09:00:00|2960.16|2960.16|2979.18|2979.18|2979.18|2979.18|2960.13|2960.13|0
1620813600000|2021-05-12 10:00:00|2979.25|2979.25|2977.24|2977.24|2988.85|2988.85|2975.32|2975.32|0
1620817200000|2021-05-12 11:00:00|2977.47|2977.47|2970.96|2970.96|2977.97|2977.97|2970.4|2970.4|0
1620820800000|2021-05-12 12:00:00|2970.76|2970.76|2964.08|2964.08|2973.04|2973.04|2961.36|2961.36|0
1620824400000|2021-05-12 13:00:00|2964.14|2964.14|2957.62|2957.62|2970.78|2970.78|2956.24|2956.24|0
1620828000000|2021-05-12 14:00:00|2957.52|2957.52|2949.07|2949.07|2957.68|2957.68|2948.3|2948.3|0
1620831600000|2021-05-12 15:00:00|2948.94|2948.94|2946.53|2946.53|2954.42|2954.42|2945.88|2945.88|0
1620889200000|2021-05-13 07:00:00|2922.34|2922.34|2912.4|2912.4|2924.94|2924.94|2912.15|2912.15|0
1620892800000|2021-05-13 08:00:00|2912.58|2912.58|2897.19|2897.19|2913.1|2913.1|2896.41|2896.41|0
1620896400000|2021-05-13 09:00:00|2897.14|2897.14|2896.06|2896.06|2897.15|2897.15|2894.92|2894.92|0
1620900000000|2021-05-13 10:00:00|2895.85|2895.85|2892.8|2892.8|2900.99|2900.99|2892.78|2892.78|0
1620903600000|2021-05-13 11:00:00|2892.88|2892.88|2918.74|2918.74|2919.65|2919.65|2892.61|2892.61|0
1620907200000|2021-05-13 12:00:00|2918.6|2918.6|2914.97|2914.97|2929.05|2929.05|2913.95|2913.95|0
1620910800000|2021-05-13 13:00:00|2915.15|2915.15|2936.62|2936.62|2937.85|2937.85|2915.15|2915.15|0
1620914400000|2021-05-13 14:00:00|2936.7|2936.7|2931.28|2931.28|2940.69|2940.69|2928.9|2928.9|0
1620918000000|2021-05-13 15:00:00|2931.32|2931.32|2929.76|2929.76|2934.54|2934.54|2929.71|2929.71|0
1620975600000|2021-05-14 07:00:00|2967.58|2967.58|2962.88|2962.88|2974.48|2974.48|2958.94|2958.94|0
1620979200000|2021-05-14 08:00:00|2962.78|2962.78|2957.92|2957.92|2967.94|2967.94|2957.57|2957.57|0
1620982800000|2021-05-14 09:00:00|2958.04|2958.04|2949.76|2949.76|2961.2|2961.2|2949.59|2949.59|0
1620986400000|2021-05-14 10:00:00|2949.67|2949.67|2943.64|2943.64|2953.87|2953.87|2943.62|2943.62|0
1620990000000|2021-05-14 11:00:00|2943.46|2943.46|2948.28|2948.28|2949.46|2949.46|2940.75|2940.75|0
1620993600000|2021-05-14 12:00:00|2948.19|2948.19|2954.05|2954.05|2954.06|2954.06|2946.53|2946.53|0
1620997200000|2021-05-14 13:00:00|2954.1|2954.1|2954.3|2954.3|2955.61|2955.61|2948.96|2948.96|0
1621000800000|2021-05-14 14:00:00|2954.78|2954.78|2964.1|2964.1|2965.89|2965.89|2953.18|2953.18|0
1621004400000|2021-05-14 15:00:00|2963.99|2963.99|2968.6|2968.6|2971.35|2971.35|2963.99|2963.99|0
1621234800000|2021-05-17 07:00:00|2992.58|2992.58|2979.69|2979.69|2993.09|2993.09|2972.56|2972.56|0
1621238400000|2021-05-17 08:00:00|2979.87|2979.87|2977.47|2977.47|2980.34|2980.34|2975.54|2975.54|0
1621242000000|2021-05-17 09:00:00|2977.81|2977.81|2978.16|2978.16|2980.6|2980.6|2974.28|2974.28|0
1621245600000|2021-05-17 10:00:00|2978.24|2978.24|2973.37|2973.37|2981.11|2981.11|2970.39|2970.39|0
1621249200000|2021-05-17 11:00:00|2973.54|2973.54|2970.68|2970.68|2977.39|2977.39|2969.87|2969.87|0
1621252800000|2021-05-17 12:00:00|2970.59|2970.59|2967.84|2967.84|2970.62|2970.62|2966.04|2966.04|0
1621256400000|2021-05-17 13:00:00|2967.95|2967.95|2958.26|2958.26|2970.66|2970.66|2956.24|2956.24|0
1621260000000|2021-05-17 14:00:00|2958.15|2958.15|2956.22|2956.22|2959.62|2959.62|2951.93|2951.93|0
1621263600000|2021-05-17 15:00:00|2956.13|2956.13|2956.37|2956.37|2956.98|2956.98|2954.71|2954.71|0
1621321200000|2021-05-18 07:00:00|2946.13|2946.13|2956.11|2956.11|2964.61|2964.61|2944.17|2944.17|0
1621324800000|2021-05-18 08:00:00|2956.01|2956.01|2950.01|2950.01|2957.9|2957.9|2947.48|2947.48|0
1621328400000|2021-05-18 09:00:00|2950.11|2950.11|2950.83|2950.83|2959.22|2959.22|2949.37|2949.37|0
1621332000000|2021-05-18 10:00:00|2951.15|2951.15|2951.04|2951.04|2955.32|2955.32|2950.6|2950.6|0
1621335600000|2021-05-18 11:00:00|2950.85|2950.85|2950.07|2950.07|2952.56|2952.56|2948.11|2948.11|0
1621339200000|2021-05-18 12:00:00|2950.02|2950.02|2950.95|2950.95|2954.8|2954.8|2948.73|2948.73|0
1621342800000|2021-05-18 13:00:00|2950.86|2950.86|2953.75|2953.75|2953.9|2953.9|2945.25|2945.25|0
1621346400000|2021-05-18 14:00:00|2953.41|2953.41|2973.81|2973.81|2977.29|2977.29|2952.58|2952.58|0
1621350000000|2021-05-18 15:00:00|2974.15|2974.15|2972.1|2972.1|2977.51|2977.51|2970.69|2970.69|0
1621407600000|2021-05-19 07:00:00|2961.48|2961.48|2968.15|2968.15|2969.27|2969.27|2958.44|2958.44|0
1621411200000|2021-05-19 08:00:00|2968.53|2968.53|2956.86|2956.86|2973.51|2973.51|2952.4|2952.4|0
1621414800000|2021-05-19 09:00:00|2956.73|2956.73|2972.43|2972.43|2974.6|2974.6|2956.73|2956.73|0
1621418400000|2021-05-19 10:00:00|2972.33|2972.33|2977.06|2977.06|2977.58|2977.58|2967.53|2967.53|0
1621422000000|2021-05-19 11:00:00|2977|2977|2964.54|2964.54|2977.54|2977.54|2964.43|2964.43|0
1621425600000|2021-05-19 12:00:00|2964.45|2964.45|2965.32|2965.32|2970.14|2970.14|2962.95|2962.95|0
1621429200000|2021-05-19 13:00:00|2965.24|2965.24|2972.93|2972.93|2973.07|2973.07|2960.18|2960.18|0
1621432800000|2021-05-19 14:00:00|2973.17|2973.17|2963.79|2963.79|2973.8|2973.8|2961.32|2961.32|0
1621436400000|2021-05-19 15:00:00|2963.69|2963.69|2967.93|2967.93|2968.07|2968.07|2963.08|2963.08|0
1621494000000|2021-05-20 07:00:00|2984.58|2984.58|2977.96|2977.96|2989.17|2989.17|2977.28|2977.28|0
1621497600000|2021-05-20 08:00:00|2977.91|2977.91|2973.27|2973.27|2980.13|2980.13|2970.36|2970.36|0
1621501200000|2021-05-20 09:00:00|2973|2973|2979.87|2979.87|2980.94|2980.94|2971.63|2971.63|0
1621504800000|2021-05-20 10:00:00|2979.91|2979.91|2987.43|2987.43|2988.69|2988.69|2979.61|2979.61|0
1621508400000|2021-05-20 11:00:00|2987.55|2987.55|2990.61|2990.61|2991.21|2991.21|2985.3|2985.3|0
1621512000000|2021-05-20 12:00:00|2990.71|2990.71|2992.36|2992.36|2992.74|2992.74|2987.91|2987.91|0
1621515600000|2021-05-20 13:00:00|2992.02|2992.02|2994.68|2994.68|2999.41|2999.41|2989.11|2989.11|0
1621519200000|2021-05-20 14:00:00|2994.73|2994.73|2997.81|2997.81|2999.77|2999.77|2993.49|2993.49|0
1621522800000|2021-05-20 15:00:00|2997.89|2997.89|3005.34|3005.34|3005.9|3005.9|2997.87|2997.87|0
1621580400000|2021-05-21 07:00:00|2996.5|2996.5|2983.86|2983.86|2997.74|2997.74|2983.51|2983.51|0
1621584000000|2021-05-21 08:00:00|2983.7|2983.7|2972.97|2972.97|2983.7|2983.7|2972.17|2972.17|0
1621587600000|2021-05-21 09:00:00|2972.87|2972.87|2982.48|2982.48|2982.66|2982.66|2964.14|2964.14|0
1621591200000|2021-05-21 10:00:00|2982.56|2982.56|2973.41|2973.41|2982.56|2982.56|2969.35|2969.35|0
1621594800000|2021-05-21 11:00:00|2973.35|2973.35|2974.71|2974.71|2976.42|2976.42|2970.78|2970.78|0
1621598400000|2021-05-21 12:00:00|2974.77|2974.77|2972.87|2972.87|2975.66|2975.66|2972.22|2972.22|0
1621602000000|2021-05-21 13:00:00|2973.01|2973.01|2975.68|2975.68|2977.39|2977.39|2971.94|2971.94|0
1621605600000|2021-05-21 14:00:00|2975.61|2975.61|2974.43|2974.43|2979.82|2979.82|2972.04|2972.04|0
1621609200000|2021-05-21 15:00:00|2974.09|2974.09|2974.98|2974.98|2976.63|2976.63|2974.04|2974.04|0
1621839600000|2021-05-24 07:00:00|2967.51|2967.51|2979.08|2979.08|2979.73|2979.73|2964.01|2964.01|0
1621843200000|2021-05-24 08:00:00|2979.04|2979.04|2962.81|2962.81|2979.59|2979.59|2961.3|2961.3|0
1621846800000|2021-05-24 09:00:00|2962.64|2962.64|2974.67|2974.67|2974.67|2974.67|2962.39|2962.39|0
1621850400000|2021-05-24 10:00:00|2974.58|2974.58|2973.25|2973.25|2976.95|2976.95|2970.83|2970.83|0
1621854000000|2021-05-24 11:00:00|2973.18|2973.18|2971.89|2971.89|2973.79|2973.79|2971.15|2971.15|0
1621857600000|2021-05-24 12:00:00|2971.83|2971.83|2972.39|2972.39|2973.28|2973.28|2969.16|2969.16|0
1621861200000|2021-05-24 13:00:00|2972.09|2972.09|2980.75|2980.75|2981.33|2981.33|2971.43|2971.43|0
1621864800000|2021-05-24 14:00:00|2980.82|2980.82|2992|2992|2993.39|2993.39|2979.39|2979.39|0
1621868400000|2021-05-24 15:00:00|2991.9|2991.9|2996.98|2996.98|2997.06|2997.06|2990.97|2990.97|0
1621926000000|2021-05-25 07:00:00|3021.21|3021.21|3021.83|3021.83|3032.34|3032.34|3019.62|3019.62|0
1621929600000|2021-05-25 08:00:00|3021.72|3021.72|3010.09|3010.09|3024.02|3024.02|3010.09|3010.09|0
1621933200000|2021-05-25 09:00:00|3010.01|3010.01|2985.2|2985.2|3012.79|3012.79|2984.6|2984.6|0
1621936800000|2021-05-25 10:00:00|2985.45|2985.45|2959.13|2959.13|2992.55|2992.55|2959.13|2959.13|0
1621940400000|2021-05-25 11:00:00|2959.22|2959.22|2964.17|2964.17|2968.41|2968.41|2958.6|2958.6|0
1621944000000|2021-05-25 12:00:00|2964.19|2964.19|2959.8|2959.8|2967.58|2967.58|2955.04|2955.04|0
1621947600000|2021-05-25 13:00:00|2959.87|2959.87|2967.65|2967.65|2968.01|2968.01|2955.15|2955.15|0
1621951200000|2021-05-25 14:00:00|2967.82|2967.82|2974.95|2974.95|2976.23|2976.23|2966.97|2966.97|0
1621954800000|2021-05-25 15:00:00|2975.22|2975.22|2971.81|2971.81|2975.71|2975.71|2969.8|2969.8|0
1622012400000|2021-05-26 07:00:00|2964.69|2964.69|2970.82|2970.82|2977.06|2977.06|2961.06|2961.06|0
1622016000000|2021-05-26 08:00:00|2970.74|2970.74|2966.63|2966.63|2974.83|2974.83|2964.49|2964.49|0
1622019600000|2021-05-26 09:00:00|2966.71|2966.71|2990.44|2990.44|2991.68|2991.68|2966.71|2966.71|0
1622023200000|2021-05-26 10:00:00|2990.38|2990.38|2987.95|2987.95|2991.41|2991.41|2982.6|2982.6|0
1622026800000|2021-05-26 11:00:00|2987.85|2987.85|2962.59|2962.59|2988.03|2988.03|2962.59|2962.59|0
1622030400000|2021-05-26 12:00:00|2962.66|2962.66|2971.28|2971.28|2972.85|2972.85|2962.33|2962.33|0
1622034000000|2021-05-26 13:00:00|2971.1|2971.1|2976.2|2976.2|2977.33|2977.33|2965.06|2965.06|0
1622037600000|2021-05-26 14:00:00|2976.12|2976.12|2981.26|2981.26|2985.32|2985.32|2974.7|2974.7|0
1622041200000|2021-05-26 15:00:00|2981.34|2981.34|2983.84|2983.84|2983.84|2983.84|2979.54|2979.54|0
1622098800000|2021-05-27 07:00:00|3000.18|3000.18|2997.23|2997.23|3002.15|3002.15|2991.91|2991.91|0
1622102400000|2021-05-27 08:00:00|2997.55|2997.55|3009.37|3009.37|3009.37|3009.37|2997.44|2997.44|0
1622106000000|2021-05-27 09:00:00|3009.45|3009.45|3013.51|3013.51|3013.78|3013.78|3006.84|3006.84|0
1622109600000|2021-05-27 10:00:00|3013.54|3013.54|3009.61|3009.61|3018.28|3018.28|3007.91|3007.91|0
1622113200000|2021-05-27 11:00:00|3009.54|3009.54|3004.91|3004.91|3009.81|3009.81|3004.48|3004.48|0
1622116800000|2021-05-27 12:00:00|3004.99|3004.99|3003.93|3003.93|3007.46|3007.46|2998.03|2998.03|0
1622120400000|2021-05-27 13:00:00|3003.86|3003.86|3000.82|3000.82|3008.55|3008.55|2999.18|2999.18|0
1622124000000|2021-05-27 14:00:00|3000.63|3000.63|2998.67|2998.67|3002.56|3002.56|2993.93|2993.93|0
1622127600000|2021-05-27 15:00:00|2999.01|2999.01|2998.45|2998.45|3004.95|3004.95|2998.08|2998.08|0
1622185200000|2021-05-28 07:00:00|3006.43|3006.43|3002.1|3002.1|3006.43|3006.43|2989.36|2989.36|0
1622188800000|2021-05-28 08:00:00|3002.19|3002.19|3013.92|3013.92|3013.92|3013.92|3002.19|3002.19|0
1622192400000|2021-05-28 09:00:00|3014|3014|3019|3019|3019.87|3019.87|3010.39|3010.39|0
1622196000000|2021-05-28 10:00:00|3019.09|3019.09|3032.21|3032.21|3032.23|3032.23|3017.27|3017.27|0
1622199600000|2021-05-28 11:00:00|3032.36|3032.36|3034.31|3034.31|3034.94|3034.94|3028.2|3028.2|0
1622203200000|2021-05-28 12:00:00|3034.15|3034.15|3036.26|3036.26|3039.64|3039.64|3033.63|3033.63|0
1622206800000|2021-05-28 13:00:00|3036.16|3036.16|3028.88|3028.88|3036.22|3036.22|3024.36|3024.36|0
1622210400000|2021-05-28 14:00:00|3028.81|3028.81|3032.58|3032.58|3034.32|3034.32|3026.57|3026.57|0
1622214000000|2021-05-28 15:00:00|3032.64|3032.64|3033.11|3033.11|3034|3034|3030.67|3030.67|0
1622530800000|2021-06-01 07:00:00|3027.11|3027.11|3030.1|3030.1|3030.37|3030.37|3024.75|3024.75|0
1622534400000|2021-06-01 08:00:00|3030.18|3030.18|3035.34|3035.34|3040.18|3040.18|3030.18|3030.18|0
1622538000000|2021-06-01 09:00:00|3035.26|3035.26|3043.01|3043.01|3043.42|3043.42|3033.35|3033.35|0
1622541600000|2021-06-01 10:00:00|3042.96|3042.96|3040.86|3040.86|3045.04|3045.04|3031.25|3031.25|0
1622545200000|2021-06-01 11:00:00|3040.81|3040.81|3039.59|3039.59|3044.17|3044.17|3039.59|3039.59|0
1622548800000|2021-06-01 12:00:00|3039.5|3039.5|3039.87|3039.87|3040.19|3040.19|3035.58|3035.58|0
1622552400000|2021-06-01 13:00:00|3039.95|3039.95|3037.94|3037.94|3040.81|3040.81|3034.61|3034.61|0
1622556000000|2021-06-01 14:00:00|3038.01|3038.01|3037.77|3037.77|3044.59|3044.59|3037.52|3037.52|0
1622559600000|2021-06-01 15:00:00|3037.43|3037.43|3036.98|3036.98|3038.17|3038.17|3035.98|3035.98|0
1622617200000|2021-06-02 07:00:00|3048.52|3048.52|3059.4|3059.4|3060.85|3060.85|3048.52|3048.52|0
1622620800000|2021-06-02 08:00:00|3059.47|3059.47|3066.65|3066.65|3069.15|3069.15|3058.65|3058.65|0
1622624400000|2021-06-02 09:00:00|3066.81|3066.81|3058.07|3058.07|3070.04|3070.04|3057.03|3057.03|0
1622628000000|2021-06-02 10:00:00|3057.73|3057.73|3049.69|3049.69|3057.73|3057.73|3047.25|3047.25|0
1622631600000|2021-06-02 11:00:00|3049.76|3049.76|3047.85|3047.85|3052.65|3052.65|3047.52|3047.52|0
1622635200000|2021-06-02 12:00:00|3047.78|3047.78|3055.6|3055.6|3057.74|3057.74|3047.57|3047.57|0
1622638800000|2021-06-02 13:00:00|3055.92|3055.92|3063.2|3063.2|3063.45|3063.45|3055.64|3055.64|0
1622642400000|2021-06-02 14:00:00|3063.31|3063.31|3065.08|3065.08|3065.78|3065.78|3061.22|3061.22|0
1622646000000|2021-06-02 15:00:00|3065|3065|3068.47|3068.47|3068.63|3068.63|3062.57|3062.57|0
1622703600000|2021-06-03 07:00:00|3059.39|3059.39|3050.75|3050.75|3059.49|3059.49|3050.49|3050.49|0
1622707200000|2021-06-03 08:00:00|3051.17|3051.17|3042.96|3042.96|3055.19|3055.19|3042.84|3042.84|0
1622710800000|2021-06-03 09:00:00|3042.83|3042.83|3040.36|3040.36|3042.96|3042.96|3037.67|3037.67|0
1622714400000|2021-06-03 10:00:00|3040.26|3040.26|3036.31|3036.31|3042.4|3042.4|3033.42|3033.42|0
1622718000000|2021-06-03 11:00:00|3036.35|3036.35|3035.43|3035.43|3040.22|3040.22|3033.65|3033.65|0
1622721600000|2021-06-03 12:00:00|3035.32|3035.32|3041.8|3041.8|3041.88|3041.88|3031.96|3031.96|0
1622725200000|2021-06-03 13:00:00|3041.72|3041.72|3052.3|3052.3|3053.24|3053.24|3041.41|3041.41|0
1622728800000|2021-06-03 14:00:00|3052.52|3052.52|3040|3040|3054.65|3054.65|3037.88|3037.88|0
1622732400000|2021-06-03 15:00:00|3039.96|3039.96|3046.64|3046.64|3046.68|3046.68|3039.63|3039.63|0
1622790000000|2021-06-04 07:00:00|3040.49|3040.49|3051|3051|3054.25|3054.25|3040.49|3040.49|0
1622793600000|2021-06-04 08:00:00|3051.02|3051.02|3051.55|3051.55|3053.07|3053.07|3049.08|3049.08|0
1622797200000|2021-06-04 09:00:00|3051.63|3051.63|3054.4|3054.4|3054.52|3054.52|3050.56|3050.56|0
1622800800000|2021-06-04 10:00:00|3054.32|3054.32|3055.05|3055.05|3056.11|3056.11|3052.64|3052.64|0
1622804400000|2021-06-04 11:00:00|3055.03|3055.03|3053.22|3053.22|3058.61|3058.61|3051.93|3051.93|0
1622808000000|2021-06-04 12:00:00|3053.3|3053.3|3050.47|3050.47|3053.3|3053.3|3047.92|3047.92|0
1622811600000|2021-06-04 13:00:00|3050.57|3050.57|3054|3054|3055.67|3055.67|3049.27|3049.27|0
1622815200000|2021-06-04 14:00:00|3053.85|3053.85|3058.88|3058.88|3059.4|3059.4|3053.31|3053.31|0
1622818800000|2021-06-04 15:00:00|3058.96|3058.96|3063.97|3063.97|3064.54|3064.54|3058.96|3058.96|0
1623049200000|2021-06-07 07:00:00|3052.5|3052.5|3065.48|3065.48|3066.5|3066.5|3051.5|3051.5|0
1623052800000|2021-06-07 08:00:00|3065.43|3065.43|3069.11|3069.11|3073.01|3073.01|3064.93|3064.93|0
1623056400000|2021-06-07 09:00:00|3069.19|3069.19|3079.99|3079.99|3080.28|3080.28|3069.19|3069.19|0
1623060000000|2021-06-07 10:00:00|3079.95|3079.95|3082.99|3082.99|3084.65|3084.65|3079.73|3079.73|0
1623063600000|2021-06-07 11:00:00|3082.9|3082.9|3078.28|3078.28|3082.9|3082.9|3076.32|3076.32|0
1623067200000|2021-06-07 12:00:00|3078.35|3078.35|3077.55|3077.55|3079.47|3079.47|3075.08|3075.08|0
1623070800000|2021-06-07 13:00:00|3077.66|3077.66|3083.81|3083.81|3085.38|3085.38|3074.49|3074.49|0
1623074400000|2021-06-07 14:00:00|3083.74|3083.74|3084.2|3084.2|3086.4|3086.4|3079.77|3079.77|0
1623078000000|2021-06-07 15:00:00|3084.3|3084.3|3086.23|3086.23|3087.1|3087.1|3083.34|3083.34|0
1623135600000|2021-06-08 07:00:00|3102.99|3102.99|3106.57|3106.57|3107.42|3107.42|3096.68|3096.68|0
1623139200000|2021-06-08 08:00:00|3106.8|3106.8|3101|3101|3106.88|3106.88|3098.71|3098.71|0
1623142800000|2021-06-08 09:00:00|3101.18|3101.18|3096.53|3096.53|3101.24|3101.24|3095.2|3095.2|0
1623146400000|2021-06-08 10:00:00|3096.44|3096.44|3100.16|3100.16|3102.48|3102.48|3096.23|3096.23|0
1623150000000|2021-06-08 11:00:00|3100.06|3100.06|3103.85|3103.85|3104.23|3104.23|3098.15|3098.15|0
1623153600000|2021-06-08 12:00:00|3103.8|3103.8|3110.02|3110.02|3110.02|3110.02|3102.03|3102.03|0
1623157200000|2021-06-08 13:00:00|3110.36|3110.36|3113|3113|3116.4|3116.4|3107.84|3107.84|0
1623160800000|2021-06-08 14:00:00|3113.05|3113.05|3120.36|3120.36|3122.57|3122.57|3112.97|3112.97|0
1623164400000|2021-06-08 15:00:00|3120.59|3120.59|3120.17|3120.17|3122.11|3122.11|3119.83|3119.83|0
1623222000000|2021-06-09 07:00:00|3113.89|3113.89|3104.86|3104.86|3114.15|3114.15|3104.26|3104.26|0
1623225600000|2021-06-09 08:00:00|3104.74|3104.74|3105.04|3105.04|3107.14|3107.14|3099.57|3099.57|0
1623229200000|2021-06-09 09:00:00|3105.25|3105.25|3100.34|3100.34|3106.96|3106.96|3100.21|3100.21|0
1623232800000|2021-06-09 10:00:00|3100.43|3100.43|3091.4|3091.4|3100.43|3100.43|3091.4|3091.4|0
1623236400000|2021-06-09 11:00:00|3091.32|3091.32|3085.64|3085.64|3093.95|3093.95|3085.39|3085.39|0
1623240000000|2021-06-09 12:00:00|3085.31|3085.31|3087.62|3087.62|3090.37|3090.37|3084.99|3084.99|0
1623243600000|2021-06-09 13:00:00|3087.95|3087.95|3090.48|3090.48|3093.98|3093.98|3087.95|3087.95|0
1623247200000|2021-06-09 14:00:00|3090.44|3090.44|3098.4|3098.4|3099.39|3099.39|3089|3089|0
1623250800000|2021-06-09 15:00:00|3098.3|3098.3|3106.29|3106.29|3110.24|3110.24|3097.04|3097.04|0
1623308400000|2021-06-10 07:00:00|3100.54|3100.54|3115.51|3115.51|3117.93|3117.93|3100.54|3100.54|0
1623312000000|2021-06-10 08:00:00|3115.37|3115.37|3106.12|3106.12|3115.99|3115.99|3104.98|3104.98|0
1623315600000|2021-06-10 09:00:00|3106.46|3106.46|3095.82|3095.82|3107.44|3107.44|3094.48|3094.48|0
1623319200000|2021-06-10 10:00:00|3095.49|3095.49|3091.23|3091.23|3097.25|3097.25|3086.88|3086.88|0
1623322800000|2021-06-10 11:00:00|3091.31|3091.31|3088.34|3088.34|3093.53|3093.53|3085.85|3085.85|0
1623326400000|2021-06-10 12:00:00|3088.5|3088.5|3091.57|3091.57|3092.22|3092.22|3084.53|3084.53|0
1623330000000|2021-06-10 13:00:00|3091.25|3091.25|3078.73|3078.73|3094.58|3094.58|3073.65|3073.65|0
1623333600000|2021-06-10 14:00:00|3078.89|3078.89|3077.39|3077.39|3078.98|3078.98|3070.82|3070.82|0
1623337200000|2021-06-10 15:00:00|3077.31|3077.31|3079.79|3079.79|3081.13|3081.13|3075.66|3075.66|0
1623394800000|2021-06-11 07:00:00|3077.15|3077.15|3068.77|3068.77|3077.62|3077.62|3062.14|3062.14|0
1623398400000|2021-06-11 08:00:00|3069.02|3069.02|3065.84|3065.84|3075.13|3075.13|3064.86|3064.86|0
1623402000000|2021-06-11 09:00:00|3065.95|3065.95|3054.76|3054.76|3065.95|3065.95|3051.46|3051.46|0
1623405600000|2021-06-11 10:00:00|3054.79|3054.79|3068.32|3068.32|3069.22|3069.22|3054.71|3054.71|0
1623409200000|2021-06-11 11:00:00|3068.48|3068.48|3072.17|3072.17|3072.59|3072.59|3068.39|3068.39|0
1623412800000|2021-06-11 12:00:00|3072.15|3072.15|3079.85|3079.85|3080.6|3080.6|3072.15|3072.15|0
1623416400000|2021-06-11 13:00:00|3080.01|3080.01|3076.68|3076.68|3080.01|3080.01|3072.75|3072.75|0
1623420000000|2021-06-11 14:00:00|3076.77|3076.77|3077.75|3077.75|3082.87|3082.87|3076.77|3076.77|0
1623423600000|2021-06-11 15:00:00|3077.77|3077.77|3075.84|3075.84|3077.77|3077.77|3073.82|3073.82|0
1623654000000|2021-06-14 07:00:00|3089.64|3089.64|3098.33|3098.33|3100.78|3100.78|3086.87|3086.87|0
1623657600000|2021-06-14 08:00:00|3098.46|3098.46|3089.63|3089.63|3100.81|3100.81|3088.88|3088.88|0
1623661200000|2021-06-14 09:00:00|3089.36|3089.36|3089.72|3089.72|3092.99|3092.99|3088.16|3088.16|0
1623664800000|2021-06-14 10:00:00|3089.61|3089.61|3092.1|3092.1|3093.94|3093.94|3089.09|3089.09|0
1623668400000|2021-06-14 11:00:00|3092.04|3092.04|3092.68|3092.68|3095.73|3095.73|3090.13|3090.13|0
1623672000000|2021-06-14 12:00:00|3092.62|3092.62|3088.82|3088.82|3092.62|3092.62|3086.69|3086.69|0
1623675600000|2021-06-14 13:00:00|3088.88|3088.88|3101.79|3101.79|3101.79|3101.79|3087.72|3087.72|0
1623679200000|2021-06-14 14:00:00|3101.63|3101.63|3111.32|3111.32|3112.65|3112.65|3101.22|3101.22|0
1623682800000|2021-06-14 15:00:00|3111.21|3111.21|3109.85|3109.85|3111.63|3111.63|3108.27|3108.27|0
1623740400000|2021-06-15 07:00:00|3106.66|3106.66|3112.39|3112.39|3119.47|3119.47|3106.46|3106.46|0
1623744000000|2021-06-15 08:00:00|3112.46|3112.46|3114.98|3114.98|3114.98|3114.98|3103.11|3103.11|0
1623747600000|2021-06-15 09:00:00|3115.06|3115.06|3104.44|3104.44|3115.14|3115.14|3103.55|3103.55|0
1623751200000|2021-06-15 10:00:00|3104.27|3104.27|3098.01|3098.01|3104.79|3104.79|3092.48|3092.48|0
1623754800000|2021-06-15 11:00:00|3097.93|3097.93|3101.69|3101.69|3103.33|3103.33|3092.58|3092.58|0
1623758400000|2021-06-15 12:00:00|3102.03|3102.03|3096.11|3096.11|3102.26|3102.26|3096.11|3096.11|0
1623762000000|2021-06-15 13:00:00|3096.21|3096.21|3093.33|3093.33|3097.66|3097.66|3090.73|3090.73|0
1623765600000|2021-06-15 14:00:00|3092.99|3092.99|3076.4|3076.4|3092.99|3092.99|3076.09|3076.09|0
1623769200000|2021-06-15 15:00:00|3076.34|3076.34|3075.64|3075.64|3077.44|3077.44|3074.4|3074.4|0
1623826800000|2021-06-16 07:00:00|3087.06|3087.06|3063.6|3063.6|3093.74|3093.74|3063.01|3063.01|0
1623830400000|2021-06-16 08:00:00|3063.43|3063.43|3056.29|3056.29|3064.95|3064.95|3054.08|3054.08|0
1623834000000|2021-06-16 09:00:00|3056.2|3056.2|3052.27|3052.27|3056.2|3056.2|3049.92|3049.92|0
1623837600000|2021-06-16 10:00:00|3052.36|3052.36|3047.64|3047.64|3053.91|3053.91|3045.85|3045.85|0
1623841200000|2021-06-16 11:00:00|3047.73|3047.73|3042.77|3042.77|3048.4|3048.4|3042.66|3042.66|0
1623844800000|2021-06-16 12:00:00|3042.85|3042.85|3044.13|3044.13|3047.88|3047.88|3041.08|3041.08|0
1623848400000|2021-06-16 13:00:00|3044.05|3044.05|3047.75|3047.75|3050.87|3050.87|3043.61|3043.61|0
1623852000000|2021-06-16 14:00:00|3047.86|3047.86|3058.38|3058.38|3059|3059|3045.49|3045.49|0
1623855600000|2021-06-16 15:00:00|3058.47|3058.47|3055.86|3055.86|3062.47|3062.47|3055.21|3055.21|0
1623913200000|2021-06-17 07:00:00|3044.99|3044.99|3035.46|3035.46|3046.81|3046.81|3033.15|3033.15|0
1623916800000|2021-06-17 08:00:00|3035.53|3035.53|3028.56|3028.56|3038.83|3038.83|3025.86|3025.86|0
1623920400000|2021-06-17 09:00:00|3028.42|3028.42|3030.24|3030.24|3032.52|3032.52|3025.76|3025.76|0
1623924000000|2021-06-17 10:00:00|3030.33|3030.33|3029.25|3029.25|3033.92|3033.92|3027.42|3027.42|0
1623927600000|2021-06-17 11:00:00|3029.38|3029.38|3030.46|3030.46|3034.33|3034.33|3029.38|3029.38|0
1623931200000|2021-06-17 12:00:00|3030.12|3030.12|3030.91|3030.91|3031.48|3031.48|3027.62|3027.62|0
1623934800000|2021-06-17 13:00:00|3031.07|3031.07|3033.4|3033.4|3038.85|3038.85|3030.78|3030.78|0
1623938400000|2021-06-17 14:00:00|3033.49|3033.49|3045.13|3045.13|3045.39|3045.39|3033.43|3033.43|0
1623942000000|2021-06-17 15:00:00|3045.06|3045.06|3044.21|3044.21|3047.33|3047.33|3044.21|3044.21|0
1623999600000|2021-06-18 07:00:00|3056.97|3056.97|3055.74|3055.74|3057.91|3057.91|3048.41|3048.41|0
1624003200000|2021-06-18 08:00:00|3055.81|3055.81|3049.94|3049.94|3062.93|3062.93|3048.6|3048.6|0
1624006800000|2021-06-18 09:00:00|3049.99|3049.99|3059.91|3059.91|3065.42|3065.42|3049.99|3049.99|0
1624010400000|2021-06-18 10:00:00|3059.87|3059.87|3057.22|3057.22|3060.3|3060.3|3051.37|3051.37|0
1624014000000|2021-06-18 11:00:00|3057.13|3057.13|3045.01|3045.01|3057.13|3057.13|3036.19|3036.19|0
1624017600000|2021-06-18 12:00:00|3044.75|3044.75|3040.68|3040.68|3045|3045|3039.14|3039.14|0
1624021200000|2021-06-18 13:00:00|3040.58|3040.58|3029.69|3029.69|3040.8|3040.8|3026.01|3026.01|0
1624024800000|2021-06-18 14:00:00|3029.84|3029.84|3022.43|3022.43|3032.63|3032.63|3018.06|3018.06|0
1624028400000|2021-06-18 15:00:00|3022.21|3022.21|3018.39|3018.39|3023.93|3023.93|3016.81|3016.81|0
1624258800000|2021-06-21 07:00:00|3007.11|3007.11|3032.15|3032.15|3033.47|3033.47|3007.11|3007.11|0
1624262400000|2021-06-21 08:00:00|3032.05|3032.05|3008.55|3008.55|3032.05|3032.05|3006.99|3006.99|0
1624266000000|2021-06-21 09:00:00|3008.63|3008.63|3011.91|3011.91|3012.77|3012.77|3005.95|3005.95|0
1624269600000|2021-06-21 10:00:00|3011.75|3011.75|3008.9|3008.9|3012.39|3012.39|3007.13|3007.13|0
1624273200000|2021-06-21 11:00:00|3008.6|3008.6|3006.83|3006.83|3011.33|3011.33|3004.37|3004.37|0
1624276800000|2021-06-21 12:00:00|3006.66|3006.66|3008.09|3008.09|3013.52|3013.52|3006.04|3006.04|0
1624280400000|2021-06-21 13:00:00|3008.18|3008.18|3007.51|3007.51|3010.07|3010.07|3001.6|3001.6|0
1624284000000|2021-06-21 14:00:00|3007.6|3007.6|3020.14|3020.14|3022.07|3022.07|3007.38|3007.38|0
1624287600000|2021-06-21 15:00:00|3020.09|3020.09|3026.72|3026.72|3026.72|3026.72|3018.9|3018.9|0
1624345200000|2021-06-22 07:00:00|3047.1|3047.1|3073.25|3073.25|3080.53|3080.53|3046.64|3046.64|0
1624348800000|2021-06-22 08:00:00|3073.66|3073.66|3070.48|3070.48|3077.64|3077.64|3069.6|3069.6|0
1624352400000|2021-06-22 09:00:00|3070.63|3070.63|3080.57|3080.57|3080.57|3080.57|3069.01|3069.01|0
1624356000000|2021-06-22 10:00:00|3080.5|3080.5|3087.32|3087.32|3087.32|3087.32|3080.17|3080.17|0
1624359600000|2021-06-22 11:00:00|3087.56|3087.56|3086.65|3086.65|3088|3088|3081.74|3081.74|0
1624363200000|2021-06-22 12:00:00|3086.73|3086.73|3088.1|3088.1|3095.12|3095.12|3086.71|3086.71|0
1624366800000|2021-06-22 13:00:00|3088.03|3088.03|3084.15|3084.15|3088.8|3088.8|3081.25|3081.25|0
1624370400000|2021-06-22 14:00:00|3084.26|3084.26|3084.99|3084.99|3087.96|3087.96|3082.21|3082.21|0
1624374000000|2021-06-22 15:00:00|3084.97|3084.97|3081.87|3081.87|3085.45|3085.45|3079.78|3079.78|0
1624431600000|2021-06-23 07:00:00|3078.48|3078.48|3077.39|3077.39|3082.57|3082.57|3070.64|3070.64|0
1624435200000|2021-06-23 08:00:00|3077.54|3077.54|3071.23|3071.23|3078.56|3078.56|3070.42|3070.42|0
1624438800000|2021-06-23 09:00:00|3071.31|3071.31|3081.44|3081.44|3081.74|3081.74|3070|3070|0
1624442400000|2021-06-23 10:00:00|3081.58|3081.58|3082.56|3082.56|3088.66|3088.66|3080.92|3080.92|0
1624446000000|2021-06-23 11:00:00|3082.47|3082.47|3080.39|3080.39|3082.52|3082.52|3072.03|3072.03|0
1624449600000|2021-06-23 12:00:00|3080.45|3080.45|3076.42|3076.42|3086.41|3086.41|3076.13|3076.13|0
1624453200000|2021-06-23 13:00:00|3076.52|3076.52|3081.72|3081.72|3083.83|3083.83|3076.52|3076.52|0
1624456800000|2021-06-23 14:00:00|3081.45|3081.45|3074.1|3074.1|3082.44|3082.44|3073.08|3073.08|0
1624460400000|2021-06-23 15:00:00|3074.2|3074.2|3069.37|3069.37|3074.2|3074.2|3068.45|3068.45|0
1624518000000|2021-06-24 07:00:00|3058.74|3058.74|3054.69|3054.69|3059.84|3059.84|3048.39|3048.39|0
1624521600000|2021-06-24 08:00:00|3054.61|3054.61|3047.18|3047.18|3061.07|3061.07|3046.06|3046.06|0
1624525200000|2021-06-24 09:00:00|3047.26|3047.26|3038.58|3038.58|3050.2|3050.2|3038.58|3038.58|0
1624528800000|2021-06-24 10:00:00|3038.53|3038.53|3039.98|3039.98|3041.73|3041.73|3036.79|3036.79|0
1624532400000|2021-06-24 11:00:00|3039.89|3039.89|3034.89|3034.89|3042.44|3042.44|3034.72|3034.72|0
1624536000000|2021-06-24 12:00:00|3034.69|3034.69|3044.21|3044.21|3044.62|3044.62|3031.78|3031.78|0
1624539600000|2021-06-24 13:00:00|3044.15|3044.15|3043.47|3043.47|3048.19|3048.19|3041.64|3041.64|0
1624543200000|2021-06-24 14:00:00|3043.38|3043.38|3043.72|3043.72|3048.16|3048.16|3042.21|3042.21|0
1624546800000|2021-06-24 15:00:00|3043.74|3043.74|3042.39|3042.39|3044.35|3044.35|3041.47|3041.47|0
1624604400000|2021-06-25 07:00:00|3036.02|3036.02|3026.91|3026.91|3037.31|3037.31|3023.56|3023.56|0
1624608000000|2021-06-25 08:00:00|3026.57|3026.57|3030.64|3030.64|3031.77|3031.77|3021.57|3021.57|0
1624611600000|2021-06-25 09:00:00|3030.74|3030.74|3042.78|3042.78|3043.69|3043.69|3029.47|3029.47|0
1624615200000|2021-06-25 10:00:00|3042.87|3042.87|3039.19|3039.19|3044.92|3044.92|3038.55|3038.55|0
1624618800000|2021-06-25 11:00:00|3039.26|3039.26|3045.13|3045.13|3045.48|3045.48|3039.16|3039.16|0
1624622400000|2021-06-25 12:00:00|3045.24|3045.24|3045.44|3045.44|3050.41|3050.41|3044.96|3044.96|0
1624626000000|2021-06-25 13:00:00|3045.34|3045.34|3051.27|3051.27|3052.6|3052.6|3042.07|3042.07|0
1624629600000|2021-06-25 14:00:00|3051.19|3051.19|3056.71|3056.71|3057.82|3057.82|3050.72|3050.72|0
1624633200000|2021-06-25 15:00:00|3056.67|3056.67|3055.32|3055.32|3058.48|3058.48|3055.32|3055.32|0
1624863600000|2021-06-28 07:00:00|3056.28|3056.28|3047.9|3047.9|3056.52|3056.52|3046.29|3046.29|0
1624867200000|2021-06-28 08:00:00|3047.57|3047.57|3047.98|3047.98|3050.42|3050.42|3042.2|3042.2|0
1624870800000|2021-06-28 09:00:00|3047.64|3047.64|3048.81|3048.81|3051.9|3051.9|3045.46|3045.46|0
1624874400000|2021-06-28 10:00:00|3048.86|3048.86|3039.75|3039.75|3048.9|3048.9|3039.18|3039.18|0
1624878000000|2021-06-28 11:00:00|3039.41|3039.41|3049.66|3049.66|3050.22|3050.22|3038.56|3038.56|0
1624881600000|2021-06-28 12:00:00|3049.73|3049.73|3042.5|3042.5|3049.92|3049.92|3040.9|3040.9|0
1624885200000|2021-06-28 13:00:00|3042.84|3042.84|3031.09|3031.09|3043.41|3043.41|3030.86|3030.86|0
1624888800000|2021-06-28 14:00:00|3030.97|3030.97|3023.96|3023.96|3032.46|3032.46|3023.77|3023.77|0
1624892400000|2021-06-28 15:00:00|3023.88|3023.88|3016.9|3016.9|3024.72|3024.72|3016.7|3016.7|0
1624950000000|2021-06-29 07:00:00|3027.26|3027.26|3034.81|3034.81|3043.69|3043.69|3026.43|3026.43|0
1624953600000|2021-06-29 08:00:00|3034.84|3034.84|3015.15|3015.15|3036.73|3036.73|3014.65|3014.65|0
1624957200000|2021-06-29 09:00:00|3015.08|3015.08|3005.23|3005.23|3015.08|3015.08|3005.03|3005.03|0
1624960800000|2021-06-29 10:00:00|3005.07|3005.07|3012.05|3012.05|3012.14|3012.14|3005.03|3005.03|0
1624964400000|2021-06-29 11:00:00|3011.76|3011.76|3004.75|3004.75|3012.06|3012.06|3004.16|3004.16|0
1624968000000|2021-06-29 12:00:00|3004.65|3004.65|3004.43|3004.43|3007.67|3007.67|3004.09|3004.09|0
1624971600000|2021-06-29 13:00:00|3004.09|3004.09|3003.96|3003.96|3007.35|3007.35|3000.63|3000.63|0
1624975200000|2021-06-29 14:00:00|3004.16|3004.16|3006.26|3006.26|3006.94|3006.94|3000.67|3000.67|0
1624978800000|2021-06-29 15:00:00|3006.35|3006.35|2998.63|2998.63|3006.48|3006.48|2998.63|2998.63|0
1625036400000|2021-06-30 07:00:00|2994.44|2994.44|3007.98|3007.98|3008.53|3008.53|2994.18|2994.18|0
1625040000000|2021-06-30 08:00:00|3008.08|3008.08|2977.69|2977.69|3008.15|3008.15|2976.75|2976.75|0
1625043600000|2021-06-30 09:00:00|2977.75|2977.75|2985.86|2985.86|2988.51|2988.51|2974.19|2974.19|0
1625047200000|2021-06-30 10:00:00|2985.94|2985.94|2982.82|2982.82|2994.66|2994.66|2982.82|2982.82|0
1625050800000|2021-06-30 11:00:00|2982.91|2982.91|2992.59|2992.59|2992.59|2992.59|2982.91|2982.91|0
1625054400000|2021-06-30 12:00:00|2992.37|2992.37|2987.38|2987.38|2994.04|2994.04|2982.92|2982.92|0
1625058000000|2021-06-30 13:00:00|2987.05|2987.05|2996.31|2996.31|3002.7|3002.7|2986.86|2986.86|0
1625061600000|2021-06-30 14:00:00|2996.35|2996.35|2989.26|2989.26|3001.37|3001.37|2988.17|2988.17|0
1625065200000|2021-06-30 15:00:00|2989.44|2989.44|2987.59|2987.59|2989.49|2989.49|2983.91|2983.91|0
1625122800000|2021-07-01 07:00:00|2997.94|2997.94|2996.25|2996.25|3003.66|3003.66|2991.08|2991.08|0
1625126400000|2021-07-01 08:00:00|2995.81|2995.81|2999.02|2999.02|3006.21|3006.21|2994.77|2994.77|0
1625130000000|2021-07-01 09:00:00|2998.9|2998.9|2992.68|2992.68|2999.11|2999.11|2987.92|2987.92|0
1625133600000|2021-07-01 10:00:00|2992.61|2992.61|2978.68|2978.68|2993.06|2993.06|2976.22|2976.22|0
1625137200000|2021-07-01 11:00:00|2978.6|2978.6|2988.98|2988.98|2988.98|2988.98|2977.07|2977.07|0
1625140800000|2021-07-01 12:00:00|2989.13|2989.13|2979.36|2979.36|2992.15|2992.15|2979.36|2979.36|0
1625144400000|2021-07-01 13:00:00|2979.29|2979.29|3001.1|3001.1|3001.1|3001.1|2977.16|2977.16|0
1625148000000|2021-07-01 14:00:00|3001.27|3001.27|3007.78|3007.78|3012.79|3012.79|3001.1|3001.1|0
1625151600000|2021-07-01 15:00:00|3007.8|3007.8|3010.7|3010.7|3012.1|3012.1|3005.66|3005.66|0
1625209200000|2021-07-02 07:00:00|3025.03|3025.03|3025.44|3025.44|3028.32|3028.32|3021.36|3021.36|0
1625212800000|2021-07-02 08:00:00|3025.12|3025.12|3025.81|3025.81|3028.18|3028.18|3018.61|3018.61|0
1625216400000|2021-07-02 09:00:00|3025.87|3025.87|3034.21|3034.21|3034.32|3034.32|3025.87|3025.87|0
1625220000000|2021-07-02 10:00:00|3034.05|3034.05|3038.05|3038.05|3039.33|3039.33|3031.79|3031.79|0
1625223600000|2021-07-02 11:00:00|3038.19|3038.19|3038.11|3038.11|3038.99|3038.99|3035.9|3035.9|0
1625227200000|2021-07-02 12:00:00|3037.95|3037.95|3041.73|3041.73|3041.97|3041.97|3036.55|3036.55|0
1625230800000|2021-07-02 13:00:00|3041.63|3041.63|3040.78|3040.78|3047.19|3047.19|3039.13|3039.13|0
1625234400000|2021-07-02 14:00:00|3040.93|3040.93|3050.05|3050.05|3050.59|3050.59|3039.38|3039.38|0
1625238000000|2021-07-02 15:00:00|3050.13|3050.13|3046.16|3046.16|3051.46|3051.46|3045.68|3045.68|0
1625468400000|2021-07-05 07:00:00|3074.52|3074.52|3069.13|3069.13|3079.16|3079.16|3064.12|3064.12|0
1625472000000|2021-07-05 08:00:00|3068.79|3068.79|3069.3|3069.3|3072.48|3072.48|3068.48|3068.48|0
1625475600000|2021-07-05 09:00:00|3069.21|3069.21|3075.61|3075.61|3076.1|3076.1|3066.3|3066.3|0
1625479200000|2021-07-05 10:00:00|3075.54|3075.54|3080.43|3080.43|3080.91|3080.91|3074.94|3074.94|0
1625482800000|2021-07-05 11:00:00|3080.7|3080.7|3080.47|3080.47|3081.82|3081.82|3076.31|3076.31|0
1625486400000|2021-07-05 12:00:00|3080.51|3080.51|3082.15|3082.15|3082.69|3082.69|3078.83|3078.83|0
1625490000000|2021-07-05 13:00:00|3082.23|3082.23|3083.89|3083.89|3083.89|3083.89|3077.59|3077.59|0
1625493600000|2021-07-05 14:00:00|3083.94|3083.94|3090.09|3090.09|3091.46|3091.46|3083.29|3083.29|0
1625497200000|2021-07-05 15:00:00|3090|3090|3089.36|3089.36|3093.22|3093.22|3089.1|3089.1|0
1625554800000|2021-07-06 07:00:00|3076.19|3076.19|3083.46|3083.46|3083.46|3083.46|3075.34|3075.34|0
1625558400000|2021-07-06 08:00:00|3083.57|3083.57|3080.52|3080.52|3083.97|3083.97|3077.04|3077.04|0
1625562000000|2021-07-06 09:00:00|3080.47|3080.47|3077.22|3077.22|3081.69|3081.69|3069.14|3069.14|0
1625565600000|2021-07-06 10:00:00|3076.97|3076.97|3072.33|3072.33|3076.97|3076.97|3071.59|3071.59|0
1625569200000|2021-07-06 11:00:00|3072.42|3072.42|3074.8|3074.8|3075.73|3075.73|3070.55|3070.55|0
1625572800000|2021-07-06 12:00:00|3075|3075|3085.25|3085.25|3086.77|3086.77|3074.88|3074.88|0
1625576400000|2021-07-06 13:00:00|3085.41|3085.41|3086|3086|3089.84|3089.84|3083.81|3083.81|0
1625580000000|2021-07-06 14:00:00|3086.08|3086.08|3081.51|3081.51|3090.95|3090.95|3080.83|3080.83|0
1625583600000|2021-07-06 15:00:00|3081.46|3081.46|3088.04|3088.04|3088.88|3088.88|3076.42|3076.42|0
1625641200000|2021-07-07 07:00:00|3116.44|3116.44|3119.38|3119.38|3126.12|3126.12|3116.32|3116.32|0
1625644800000|2021-07-07 08:00:00|3119.24|3119.24|3106.98|3106.98|3119.24|3119.24|3103.37|3103.37|0
1625648400000|2021-07-07 09:00:00|3106.81|3106.81|3119.43|3119.43|3120.9|3120.9|3104.52|3104.52|0
1625652000000|2021-07-07 10:00:00|3119.52|3119.52|3121.6|3121.6|3123.43|3123.43|3115.96|3115.96|0
1625655600000|2021-07-07 11:00:00|3121.81|3121.81|3115.78|3115.78|3122.19|3122.19|3114.96|3114.96|0
1625659200000|2021-07-07 12:00:00|3115.82|3115.82|3108.02|3108.02|3115.94|3115.94|3105.22|3105.22|0
1625662800000|2021-07-07 13:00:00|3108.21|3108.21|3110.93|3110.93|3115.37|3115.37|3107.6|3107.6|0
1625666400000|2021-07-07 14:00:00|3110.89|3110.89|3118.01|3118.01|3123.54|3123.54|3108.16|3108.16|0
1625670000000|2021-07-07 15:00:00|3117.33|3117.33|3116.66|3116.66|3119.32|3119.32|3114.58|3114.58|0
1625727600000|2021-07-08 07:00:00|3105.57|3105.57|3117.07|3117.07|3117.07|3117.07|3096.93|3096.93|0
1625731200000|2021-07-08 08:00:00|3117.14|3117.14|3107.81|3107.81|3119.49|3119.49|3106.18|3106.18|0
1625734800000|2021-07-08 09:00:00|3108.15|3108.15|3104.41|3104.41|3109.78|3109.78|3102.42|3102.42|0
1625738400000|2021-07-08 10:00:00|3104.5|3104.5|3109.95|3109.95|3110.3|3110.3|3091.9|3091.9|0
1625742000000|2021-07-08 11:00:00|3110.04|3110.04|3098.34|3098.34|3110.61|3110.61|3096.63|3096.63|0
1625745600000|2021-07-08 12:00:00|3098.28|3098.28|3095.7|3095.7|3104.22|3104.22|3095.62|3095.62|0
1625749200000|2021-07-08 13:00:00|3095.86|3095.86|3088.58|3088.58|3096.64|3096.64|3083.32|3083.32|0
1625752800000|2021-07-08 14:00:00|3088.5|3088.5|3073.6|3073.6|3089.11|3089.11|3072.77|3072.77|0
1625756400000|2021-07-08 15:00:00|3073.64|3073.64|3080.25|3080.25|3081.04|3081.04|3073.22|3073.22|0
1625814000000|2021-07-09 07:00:00|3113.86|3113.86|3128.33|3128.33|3134.03|3134.03|3113.86|3113.86|0
1625817600000|2021-07-09 08:00:00|3128.35|3128.35|3130.29|3130.29|3133.04|3133.04|3123.59|3123.59|0
1625821200000|2021-07-09 09:00:00|3130.22|3130.22|3125.28|3125.28|3138.58|3138.58|3125.12|3125.12|0
1625824800000|2021-07-09 10:00:00|3125.17|3125.17|3127.04|3127.04|3133.11|3133.11|3121.72|3121.72|0
1625828400000|2021-07-09 11:00:00|3127.38|3127.38|3130.64|3130.64|3133.85|3133.85|3126.43|3126.43|0
1625832000000|2021-07-09 12:00:00|3130.74|3130.74|3135.52|3135.52|3138.08|3138.08|3130.74|3130.74|0
1625835600000|2021-07-09 13:00:00|3135.45|3135.45|3131.86|3131.86|3136.07|3136.07|3128.86|3128.86|0
1625839200000|2021-07-09 14:00:00|3131.97|3131.97|3135.72|3135.72|3137.2|3137.2|3129.85|3129.85|0
1625842800000|2021-07-09 15:00:00|3135.76|3135.76|3140.78|3140.78|3142.93|3142.93|3135.56|3135.56|0
1626073200000|2021-07-12 07:00:00|3158.48|3158.48|3164.72|3164.72|3169.08|3169.08|3156.31|3156.31|0
1626076800000|2021-07-12 08:00:00|3164.78|3164.78|3166.2|3166.2|3171.7|3171.7|3162.98|3162.98|0
1626080400000|2021-07-12 09:00:00|3165.99|3165.99|3161.74|3161.74|3166.07|3166.07|3153.57|3153.57|0
1626084000000|2021-07-12 10:00:00|3161.84|3161.84|3179.87|3179.87|3182.72|3182.72|3161.84|3161.84|0
1626087600000|2021-07-12 11:00:00|3179.97|3179.97|3182.77|3182.77|3190|3190|3179.97|3179.97|0
1626091200000|2021-07-12 12:00:00|3182.73|3182.73|3185.32|3185.32|3186.97|3186.97|3179.1|3179.1|0
1626094800000|2021-07-12 13:00:00|3185.38|3185.38|3188.85|3188.85|3188.85|3188.85|3178.2|3178.2|0
1626098400000|2021-07-12 14:00:00|3188.61|3188.61|3190.15|3190.15|3198.81|3198.81|3188.61|3188.61|0
1626102000000|2021-07-12 15:00:00|3189.91|3189.91|3198.77|3198.77|3200.11|3200.11|3189.91|3189.91|0
1626159600000|2021-07-13 07:00:00|3200.41|3200.41|3186.4|3186.4|3200.41|3200.41|3186.4|3186.4|0
1626163200000|2021-07-13 08:00:00|3186.52|3186.52|3184.69|3184.69|3190.77|3190.77|3182.67|3182.67|0
1626166800000|2021-07-13 09:00:00|3184.58|3184.58|3186.88|3186.88|3188.52|3188.52|3172.35|3172.35|0
1626170400000|2021-07-13 10:00:00|3186.81|3186.81|3190.44|3190.44|3191.88|3191.88|3186.59|3186.59|0
1626174000000|2021-07-13 11:00:00|3190.36|3190.36|3186.11|3186.11|3191.43|3191.43|3185.97|3185.97|0
1626177600000|2021-07-13 12:00:00|3186.45|3186.45|3187.93|3187.93|3196.81|3196.81|3185.12|3185.12|0
1626181200000|2021-07-13 13:00:00|3187.85|3187.85|3179.89|3179.89|3187.85|3187.85|3177.52|3177.52|0
1626184800000|2021-07-13 14:00:00|3179.55|3179.55|3169.11|3169.11|3183.29|3183.29|3168.38|3168.38|0
1626188400000|2021-07-13 15:00:00|3169.17|3169.17|3167.93|3167.93|3169.96|3169.96|3164.25|3164.25|0
1626246000000|2021-07-14 07:00:00|3138.9|3138.9|3140.37|3140.37|3145.26|3145.26|3134.49|3134.49|0
1626249600000|2021-07-14 08:00:00|3140.3|3140.3|3138.19|3138.19|3140.45|3140.45|3131.47|3131.47|0
1626253200000|2021-07-14 09:00:00|3138.28|3138.28|3134.89|3134.89|3141.65|3141.65|3134.89|3134.89|0
1626256800000|2021-07-14 10:00:00|3134.79|3134.79|3111.76|3111.76|3136.71|3136.71|3110.83|3110.83|0
1626260400000|2021-07-14 11:00:00|3111.57|3111.57|3110.48|3110.48|3115.34|3115.34|3109.91|3109.91|0
1626264000000|2021-07-14 12:00:00|3110.52|3110.52|3111.5|3111.5|3114.83|3114.83|3110.11|3110.11|0
1626267600000|2021-07-14 13:00:00|3111.61|3111.61|3114.57|3114.57|3121.09|3121.09|3109.44|3109.44|0
1626271200000|2021-07-14 14:00:00|3114.68|3114.68|3114.23|3114.23|3119.98|3119.98|3113.06|3113.06|0
1626274800000|2021-07-14 15:00:00|3113.89|3113.89|3116.57|3116.57|3117.2|3117.2|3113.88|3113.88|0
1626332400000|2021-07-15 07:00:00|3103.96|3103.96|3116.26|3116.26|3116.34|3116.34|3100.47|3100.47|0
1626336000000|2021-07-15 08:00:00|3116.09|3116.09|3111.76|3111.76|3116.49|3116.49|3105.27|3105.27|0
1626339600000|2021-07-15 09:00:00|3111.86|3111.86|3099.11|3099.11|3114.27|3114.27|3098.02|3098.02|0
1626343200000|2021-07-15 10:00:00|3099.19|3099.19|3096.04|3096.04|3103.72|3103.72|3092.24|3092.24|0
1626346800000|2021-07-15 11:00:00|3095.97|3095.97|3100.8|3100.8|3102.5|3102.5|3094.75|3094.75|0
1626350400000|2021-07-15 12:00:00|3100.71|3100.71|3097.85|3097.85|3102.84|3102.84|3096.57|3096.57|0
1626354000000|2021-07-15 13:00:00|3097.8|3097.8|3104.75|3104.75|3105.89|3105.89|3097.11|3097.11|0
1626357600000|2021-07-15 14:00:00|3104.69|3104.69|3107.03|3107.03|3111.14|3111.14|3100.08|3100.08|0
1626361200000|2021-07-15 15:00:00|3106.87|3106.87|3095.65|3095.65|3107.07|3107.07|3093.99|3093.99|0
1626418800000|2021-07-16 07:00:00|3133.34|3133.34|3111.96|3111.96|3133.34|3133.34|3111.96|3111.96|0
1626422400000|2021-07-16 08:00:00|3111.88|3111.88|3107.1|3107.1|3113.48|3113.48|3100.12|3100.12|0
1626426000000|2021-07-16 09:00:00|3107.44|3107.44|3106.97|3106.97|3111.72|3111.72|3104.48|3104.48|0
1626429600000|2021-07-16 10:00:00|3106.85|3106.85|3095.29|3095.29|3106.85|3106.85|3092.97|3092.97|0
1626433200000|2021-07-16 11:00:00|3095.24|3095.24|3098.35|3098.35|3099.19|3099.19|3095.01|3095.01|0
1626436800000|2021-07-16 12:00:00|3098.2|3098.2|3111.39|3111.39|3113.99|3113.99|3097.32|3097.32|0
1626440400000|2021-07-16 13:00:00|3111.31|3111.31|3111.73|3111.73|3112.39|3112.39|3102.16|3102.16|0
1626444000000|2021-07-16 14:00:00|3111.8|3111.8|3114.61|3114.61|3115.44|3115.44|3106.67|3106.67|0
1626447600000|2021-07-16 15:00:00|3114.72|3114.72|3114.55|3114.55|3116.89|3116.89|3112.57|3112.57|0
1626678000000|2021-07-19 07:00:00|3072.88|3072.88|3054.19|3054.19|3072.88|3072.88|3051.25|3051.25|0
1626681600000|2021-07-19 08:00:00|3054.12|3054.12|3055.07|3055.07|3071.98|3071.98|3051.94|3051.94|0
1626685200000|2021-07-19 09:00:00|3054.99|3054.99|3067.68|3067.68|3071.39|3071.39|3054.18|3054.18|0
1626688800000|2021-07-19 10:00:00|3067.82|3067.82|3069.21|3069.21|3070.98|3070.98|3061.65|3061.65|0
1626692400000|2021-07-19 11:00:00|3069.4|3069.4|3062.72|3062.72|3070.57|3070.57|3054.53|3054.53|0
1626696000000|2021-07-19 12:00:00|3062.74|3062.74|3063.76|3063.76|3066.07|3066.07|3052.93|3052.93|0
1626699600000|2021-07-19 13:00:00|3063.91|3063.91|3061.68|3061.68|3072.67|3072.67|3061.08|3061.08|0
1626703200000|2021-07-19 14:00:00|3061.6|3061.6|3062.65|3062.65|3066.57|3066.57|3052.69|3052.69|0
1626706800000|2021-07-19 15:00:00|3062.73|3062.73|3062.73|3062.73|3067.02|3067.02|3061.6|3061.6|0
1626764400000|2021-07-20 07:00:00|3080.88|3080.88|3087.52|3087.52|3094.1|3094.1|3080.07|3080.07|0
1626768000000|2021-07-20 08:00:00|3087.63|3087.63|3086.59|3086.59|3092.06|3092.06|3083.75|3083.75|0
1626771600000|2021-07-20 09:00:00|3086.43|3086.43|3085.09|3085.09|3093.7|3093.7|3084.66|3084.66|0
1626775200000|2021-07-20 10:00:00|3085.02|3085.02|3090.78|3090.78|3092.73|3092.73|3084.13|3084.13|0
1626778800000|2021-07-20 11:00:00|3090.94|3090.94|3091.25|3091.25|3094.82|3094.82|3086.13|3086.13|0
1626782400000|2021-07-20 12:00:00|3091.29|3091.29|3081.18|3081.18|3093.78|3093.78|3081.18|3081.18|0
1626786000000|2021-07-20 13:00:00|3081.02|3081.02|3079.32|3079.32|3082.52|3082.52|3067.96|3067.96|0
1626789600000|2021-07-20 14:00:00|3079.4|3079.4|3089.72|3089.72|3090.38|3090.38|3073.12|3073.12|0
1626793200000|2021-07-20 15:00:00|3089.67|3089.67|3080.53|3080.53|3095.49|3095.49|3080.53|3080.53|0
1626850800000|2021-07-21 07:00:00|3107.6|3107.6|3138.97|3138.97|3139.36|3139.36|3105.49|3105.49|0
1626854400000|2021-07-21 08:00:00|3138.89|3138.89|3121.66|3121.66|3139.29|3139.29|3121.64|3121.64|0
1626858000000|2021-07-21 09:00:00|3121.82|3121.82|3134.7|3134.7|3135.22|3135.22|3120.98|3120.98|0
1626861600000|2021-07-21 10:00:00|3134.59|3134.59|3129.64|3129.64|3136.5|3136.5|3127.57|3127.57|0
1626865200000|2021-07-21 11:00:00|3129.52|3129.52|3127.83|3127.83|3134.27|3134.27|3126|3126|0
1626868800000|2021-07-21 12:00:00|3127.92|3127.92|3141.58|3141.58|3142.17|3142.17|3127.84|3127.84|0
1626872400000|2021-07-21 13:00:00|3141.65|3141.65|3145.37|3145.37|3159.51|3159.51|3140.3|3140.3|0
1626876000000|2021-07-21 14:00:00|3145.1|3145.1|3150.94|3150.94|3151.63|3151.63|3141.95|3141.95|0
1626879600000|2021-07-21 15:00:00|3150.9|3150.9|3150.37|3150.37|3153.86|3153.86|3148.03|3148.03|0
1626937200000|2021-07-22 07:00:00|3164.42|3164.42|3175.93|3175.93|3175.93|3175.93|3162.61|3162.61|0
1626940800000|2021-07-22 08:00:00|3176.02|3176.02|3181.61|3181.61|3183.78|3183.78|3175.38|3175.38|0
1626944400000|2021-07-22 09:00:00|3181.7|3181.7|3173.04|3173.04|3181.7|3181.7|3165.51|3165.51|0
1626948000000|2021-07-22 10:00:00|3173.02|3173.02|3168.94|3168.94|3174.08|3174.08|3161.89|3161.89|0
1626951600000|2021-07-22 11:00:00|3168.73|3168.73|3160.8|3160.8|3169.21|3169.21|3157.83|3157.83|0
1626955200000|2021-07-22 12:00:00|3160.69|3160.69|3156.96|3156.96|3164.57|3164.57|3155.1|3155.1|0
1626958800000|2021-07-22 13:00:00|3155.92|3155.92|3158.6|3158.6|3163.71|3163.71|3154.87|3154.87|0
1626962400000|2021-07-22 14:00:00|3158.67|3158.67|3157.72|3157.72|3161.8|3161.8|3154.95|3154.95|0
1626966000000|2021-07-22 15:00:00|3157.78|3157.78|3160.75|3160.75|3161.19|3161.19|3157.07|3157.07|0
1627023600000|2021-07-23 07:00:00|3182.15|3182.15|3180.11|3180.11|3185.82|3185.82|3176.52|3176.52|0
1627027200000|2021-07-23 08:00:00|3180.2|3180.2|3177.59|3177.59|3192.85|3192.85|3175.81|3175.81|0
1627030800000|2021-07-23 09:00:00|3177.56|3177.56|3170.35|3170.35|3182.67|3182.67|3169.39|3169.39|0
1627034400000|2021-07-23 10:00:00|3170.24|3170.24|3172.64|3172.64|3172.64|3172.64|3163.61|3163.61|0
1627038000000|2021-07-23 11:00:00|3172.76|3172.76|3167.38|3167.38|3172.76|3172.76|3160.76|3160.76|0
1627041600000|2021-07-23 12:00:00|3167.45|3167.45|3171.05|3171.05|3175.67|3175.67|3167.45|3167.45|0
1627045200000|2021-07-23 13:00:00|3170.97|3170.97|3169.53|3169.53|3176.4|3176.4|3162.54|3162.54|0
1627048800000|2021-07-23 14:00:00|3169.28|3169.28|3177.95|3177.95|3183.29|3183.29|3168.28|3168.28|0
1627052400000|2021-07-23 15:00:00|3178.05|3178.05|3180.23|3180.23|3181.08|3181.08|3178.05|3178.05|0
1627282800000|2021-07-26 07:00:00|3161.45|3161.45|3164.81|3164.81|3167.95|3167.95|3158.4|3158.4|0
1627286400000|2021-07-26 08:00:00|3164.83|3164.83|3172.28|3172.28|3174.88|3174.88|3163.03|3163.03|0
1627290000000|2021-07-26 09:00:00|3172.21|3172.21|3173.81|3173.81|3179.02|3179.02|3171.26|3171.26|0
1627293600000|2021-07-26 10:00:00|3173.85|3173.85|3165.52|3165.52|3173.85|3173.85|3164.9|3164.9|0
1627297200000|2021-07-26 11:00:00|3165.48|3165.48|3171.71|3171.71|3171.71|3171.71|3163.38|3163.38|0
1627300800000|2021-07-26 12:00:00|3171.63|3171.63|3164.37|3164.37|3172.59|3172.59|3163.92|3163.92|0
1627304400000|2021-07-26 13:00:00|3164.28|3164.28|3172.56|3172.56|3175.31|3175.31|3163.64|3163.64|0
1627308000000|2021-07-26 14:00:00|3172.45|3172.45|3175.31|3175.31|3176.33|3176.33|3171.88|3171.88|0
1627311600000|2021-07-26 15:00:00|3175.4|3175.4|3172.86|3172.86|3176.46|3176.46|3170.92|3170.92|0
1627369200000|2021-07-27 07:00:00|3170.6|3170.6|3165.22|3165.22|3170.6|3170.6|3148.17|3148.17|0
1627372800000|2021-07-27 08:00:00|3165.04|3165.04|3165.97|3165.97|3168.89|3168.89|3158.15|3158.15|0
1627376400000|2021-07-27 09:00:00|3166.02|3166.02|3174.16|3174.16|3175.57|3175.57|3161.76|3161.76|0
1627380000000|2021-07-27 10:00:00|3174.24|3174.24|3181|3181|3181.46|3181.46|3171.3|3171.3|0
1627383600000|2021-07-27 11:00:00|3181.2|3181.2|3176.64|3176.64|3181.2|3181.2|3175.88|3175.88|0
1627387200000|2021-07-27 12:00:00|3176.56|3176.56|3175.48|3175.48|3179.99|3179.99|3173.53|3173.53|0
1627390800000|2021-07-27 13:00:00|3175.4|3175.4|3176.54|3176.54|3182.62|3182.62|3174.97|3174.97|0
1627394400000|2021-07-27 14:00:00|3176.72|3176.72|3180.14|3180.14|3180.58|3180.58|3174.67|3174.67|0
1627398000000|2021-07-27 15:00:00|3180.23|3180.23|3184.16|3184.16|3184.69|3184.69|3179.87|3179.87|0
1627455600000|2021-07-28 07:00:00|3204.66|3204.66|3205.65|3205.65|3212.7|3212.7|3201.41|3201.41|0
1627459200000|2021-07-28 08:00:00|3205.58|3205.58|3209.74|3209.74|3212.68|3212.68|3202.74|3202.74|0
1627462800000|2021-07-28 09:00:00|3209.86|3209.86|3213.69|3213.69|3215.21|3215.21|3207.85|3207.85|0
1627466400000|2021-07-28 10:00:00|3213.78|3213.78|3214.09|3214.09|3215.65|3215.65|3210.24|3210.24|0
1627470000000|2021-07-28 11:00:00|3214|3214|3212.28|3212.28|3214.27|3214.27|3207.34|3207.34|0
1627473600000|2021-07-28 12:00:00|3212.13|3212.13|3210.02|3210.02|3212.98|3212.98|3208.11|3208.11|0
1627477200000|2021-07-28 13:00:00|3210.13|3210.13|3208.53|3208.53|3211.59|3211.59|3201.86|3201.86|0
1627480800000|2021-07-28 14:00:00|3208.87|3208.87|3208.73|3208.73|3210.02|3210.02|3202.38|3202.38|0
1627484400000|2021-07-28 15:00:00|3208.69|3208.69|3209.88|3209.88|3210.98|3210.98|3207.84|3207.84|0
1627542000000|2021-07-29 07:00:00|3197.08|3197.08|3196.23|3196.23|3202.21|3202.21|3188.19|3188.19|0
1627545600000|2021-07-29 08:00:00|3195.55|3195.55|3190.82|3190.82|3197.8|3197.8|3187.94|3187.94|0
1627549200000|2021-07-29 09:00:00|3190.71|3190.71|3182.3|3182.3|3192.61|3192.61|3180.86|3180.86|0
1627552800000|2021-07-29 10:00:00|3182.14|3182.14|3179.78|3179.78|3184.99|3184.99|3176.94|3176.94|0
1627556400000|2021-07-29 11:00:00|3179.62|3179.62|3182.52|3182.52|3182.52|3182.52|3174.17|3174.17|0
1627560000000|2021-07-29 12:00:00|3182.61|3182.61|3188.4|3188.4|3190.3|3190.3|3182.6|3182.6|0
1627563600000|2021-07-29 13:00:00|3188.24|3188.24|3195.27|3195.27|3196.28|3196.28|3187.5|3187.5|0
1627567200000|2021-07-29 14:00:00|3195.16|3195.16|3193.94|3193.94|3201.67|3201.67|3191.73|3191.73|0
1627570800000|2021-07-29 15:00:00|3193.86|3193.86|3198.25|3198.25|3199.49|3199.49|3192|3192|0
1627628400000|2021-07-30 07:00:00|3190.51|3190.51|3207.54|3207.54|3208.62|3208.62|3189.26|3189.26|0
1627632000000|2021-07-30 08:00:00|3207.64|3207.64|3219.98|3219.98|3221.67|3221.67|3207.56|3207.56|0
1627635600000|2021-07-30 09:00:00|3219.77|3219.77|3215.22|3215.22|3228.39|3228.39|3214.29|3214.29|0
1627639200000|2021-07-30 10:00:00|3215.17|3215.17|3219.17|3219.17|3219.28|3219.28|3210.05|3210.05|0
1627642800000|2021-07-30 11:00:00|3219.24|3219.24|3224.51|3224.51|3227.86|3227.86|3217.53|3217.53|0
1627646400000|2021-07-30 12:00:00|3224.39|3224.39|3219.7|3219.7|3227.75|3227.75|3215.39|3215.39|0
1627650000000|2021-07-30 13:00:00|3219.62|3219.62|3229.14|3229.14|3233.99|3233.99|3218.87|3218.87|0
1627653600000|2021-07-30 14:00:00|3229.06|3229.06|3226.83|3226.83|3232.62|3232.62|3223.41|3223.41|0
1627657200000|2021-07-30 15:00:00|3226.75|3226.75|3229.58|3229.58|3229.65|3229.65|3224.05|3224.05|0
1627887600000|2021-08-02 07:00:00|3262.97|3262.97|3259.49|3259.49|3266.34|3266.34|3250.76|3250.76|0
1627891200000|2021-08-02 08:00:00|3259.56|3259.56|3265.44|3265.44|3267.45|3267.45|3259.44|3259.44|0
1627894800000|2021-08-02 09:00:00|3265.55|3265.55|3262.04|3262.04|3270.53|3270.53|3261.57|3261.57|0
1627898400000|2021-08-02 10:00:00|3262.08|3262.08|3260.2|3260.2|3265.54|3265.54|3259.65|3259.65|0
1627902000000|2021-08-02 11:00:00|3259.99|3259.99|3246.22|3246.22|3260.09|3260.09|3245.83|3245.83|0
1627905600000|2021-08-02 12:00:00|3246.15|3246.15|3233.55|3233.55|3246.28|3246.28|3233.15|3233.15|0
1627909200000|2021-08-02 13:00:00|3233.46|3233.46|3247.96|3247.96|3248.33|3248.33|3232.13|3232.13|0
1627912800000|2021-08-02 14:00:00|3247.79|3247.79|3247.65|3247.65|3252.29|3252.29|3245.7|3245.7|0
1627916400000|2021-08-02 15:00:00|3247.23|3247.23|3248.7|3248.7|3251.8|3251.8|3247.2|3247.2|0
1627974000000|2021-08-03 07:00:00|3237.03|3237.03|3245.55|3245.55|3252.5|3252.5|3233.02|3233.02|0
1627977600000|2021-08-03 08:00:00|3245.48|3245.48|3242.17|3242.17|3247.62|3247.62|3239.63|3239.63|0
1627981200000|2021-08-03 09:00:00|3242.35|3242.35|3230.77|3230.77|3243.02|3243.02|3230.77|3230.77|0
1627984800000|2021-08-03 10:00:00|3230.85|3230.85|3235.48|3235.48|3237.67|3237.67|3225.23|3225.23|0
1627988400000|2021-08-03 11:00:00|3235.82|3235.82|3245.88|3245.88|3246.2|3246.2|3231.83|3231.83|0
1627992000000|2021-08-03 12:00:00|3245.96|3245.96|3250.45|3250.45|3251.92|3251.92|3244.68|3244.68|0
1627995600000|2021-08-03 13:00:00|3250.35|3250.35|3243.04|3243.04|3255.41|3255.41|3242.94|3242.94|0
1627999200000|2021-08-03 14:00:00|3242.7|3242.7|3231.08|3231.08|3244|3244|3225.23|3225.23|0
1628002800000|2021-08-03 15:00:00|3231|3231|3232.04|3232.04|3235.43|3235.43|3231|3231|0
1628060400000|2021-08-04 07:00:00|3242.51|3242.51|3255.52|3255.52|3257.09|3257.09|3239.49|3239.49|0
1628064000000|2021-08-04 08:00:00|3255.41|3255.41|3256.3|3256.3|3257.42|3257.42|3250.97|3250.97|0
1628067600000|2021-08-04 09:00:00|3256.39|3256.39|3249.74|3249.74|3258.17|3258.17|3249.3|3249.3|0
1628071200000|2021-08-04 10:00:00|3249.5|3249.5|3251.12|3251.12|3254.53|3254.53|3248.4|3248.4|0
1628074800000|2021-08-04 11:00:00|3251.46|3251.46|3265.27|3265.27|3265.5|3265.5|3250.42|3250.42|0
1628078400000|2021-08-04 12:00:00|3265.18|3265.18|3264.42|3264.42|3266.39|3266.39|3261.09|3261.09|0
1628082000000|2021-08-04 13:00:00|3264.34|3264.34|3276.75|3276.75|3278.63|3278.63|3261.55|3261.55|0
1628085600000|2021-08-04 14:00:00|3276.96|3276.96|3271.82|3271.82|3279.59|3279.59|3266.14|3266.14|0
1628089200000|2021-08-04 15:00:00|3271.7|3271.7|3268.22|3268.22|3272.07|3272.07|3268.11|3268.11|0
1628146800000|2021-08-05 07:00:00|3280.52|3280.52|3300.69|3300.69|3301.57|3301.57|3279.9|3279.9|0
1628150400000|2021-08-05 08:00:00|3300.91|3300.91|3311.63|3311.63|3311.63|3311.63|3299.63|3299.63|0
1628154000000|2021-08-05 09:00:00|3311.72|3311.72|3325.65|3325.65|3326.71|3326.71|3311.72|3311.72|0
1628157600000|2021-08-05 10:00:00|3325.56|3325.56|3320.48|3320.48|3327.76|3327.76|3319.98|3319.98|0
1628161200000|2021-08-05 11:00:00|3318.53|3318.53|3325.44|3325.44|3326.11|3326.11|3318.06|3318.06|0
1628164800000|2021-08-05 12:00:00|3325.6|3325.6|3325.68|3325.68|3327.45|3327.45|3321.28|3321.28|0
1628168400000|2021-08-05 13:00:00|3325.78|3325.78|3331.19|3331.19|3332.7|3332.7|3320.51|3320.51|0
1628172000000|2021-08-05 14:00:00|3331.02|3331.02|3326.58|3326.58|3333.06|3333.06|3319.55|3319.55|0
1628175600000|2021-08-05 15:00:00|3326.7|3326.7|3330.72|3330.72|3341.46|3341.46|3325.78|3325.78|0
1628233200000|2021-08-06 07:00:00|3307.46|3307.46|3302.94|3302.94|3309.13|3309.13|3302.52|3302.52|0
1628236800000|2021-08-06 08:00:00|3302.9|3302.9|3289.82|3289.82|3304.37|3304.37|3289.21|3289.21|0
1628240400000|2021-08-06 09:00:00|3289.91|3289.91|3301.5|3301.5|3302.56|3302.56|3289.91|3289.91|0
1628244000000|2021-08-06 10:00:00|3301.37|3301.37|3304.63|3304.63|3307.17|3307.17|3299.55|3299.55|0
1628247600000|2021-08-06 11:00:00|3304.29|3304.29|3296.38|3296.38|3304.36|3304.36|3291.61|3291.61|0
1628251200000|2021-08-06 12:00:00|3296.3|3296.3|3298.41|3298.41|3302.44|3302.44|3295.64|3295.64|0
1628254800000|2021-08-06 13:00:00|3298.08|3298.08|3308.99|3308.99|3309.78|3309.78|3297.22|3297.22|0
1628258400000|2021-08-06 14:00:00|3308.61|3308.61|3305.96|3305.96|3309.34|3309.34|3305.04|3305.04|0
1628262000000|2021-08-06 15:00:00|3306.04|3306.04|3311.27|3311.27|3311.82|3311.82|3306.04|3306.04|0
1628492400000|2021-08-09 07:00:00|3299.92|3299.92|3298.37|3298.37|3306.93|3306.93|3295.99|3295.99|0
1628496000000|2021-08-09 08:00:00|3298.3|3298.3|3305.37|3305.37|3306.01|3306.01|3296.12|3296.12|0
1628499600000|2021-08-09 09:00:00|3305.26|3305.26|3294.63|3294.63|3305.26|3305.26|3293.59|3293.59|0
1628503200000|2021-08-09 10:00:00|3294.72|3294.72|3295.94|3295.94|3297.22|3297.22|3289.93|3289.93|0
1628506800000|2021-08-09 11:00:00|3295.9|3295.9|3289.39|3289.39|3295.9|3295.9|3289.39|3289.39|0
1628510400000|2021-08-09 12:00:00|3289.55|3289.55|3294.84|3294.84|3296.63|3296.63|3289.44|3289.44|0
1628514000000|2021-08-09 13:00:00|3294.94|3294.94|3293.74|3293.74|3296.52|3296.52|3288.24|3288.24|0
1628517600000|2021-08-09 14:00:00|3293.78|3293.78|3289.9|3289.9|3297.06|3297.06|3289.53|3289.53|0
1628521200000|2021-08-09 15:00:00|3289.83|3289.83|3284.61|3284.61|3290.44|3290.44|3284.58|3284.58|0
1628578800000|2021-08-10 07:00:00|3288.8|3288.8|3295.04|3295.04|3297.08|3297.08|3287.33|3287.33|0
1628582400000|2021-08-10 08:00:00|3294.99|3294.99|3297.94|3297.94|3299.03|3299.03|3290.61|3290.61|0
1628586000000|2021-08-10 09:00:00|3297.98|3297.98|3280.01|3280.01|3299.21|3299.21|3279.98|3279.98|0
1628589600000|2021-08-10 10:00:00|3280.03|3280.03|3281.06|3281.06|3282.71|3282.71|3276.65|3276.65|0
1628593200000|2021-08-10 11:00:00|3280.82|3280.82|3282.84|3282.84|3283.36|3283.36|3274.19|3274.19|0
1628596800000|2021-08-10 12:00:00|3282.92|3282.92|3275.92|3275.92|3284|3284|3275.76|3275.76|0
1628600400000|2021-08-10 13:00:00|3275.58|3275.58|3286.81|3286.81|3287.94|3287.94|3270.04|3270.04|0
1628604000000|2021-08-10 14:00:00|3287.49|3287.49|3282.01|3282.01|3287.49|3287.49|3279.16|3279.16|0
1628607600000|2021-08-10 15:00:00|3281.74|3281.74|3286.06|3286.06|3286.06|3286.06|3281.3|3281.3|0
1628665200000|2021-08-11 07:00:00|3297.15|3297.15|3287.2|3287.2|3300.12|3300.12|3286.34|3286.34|0
1628668800000|2021-08-11 08:00:00|3287.27|3287.27|3290.45|3290.45|3295.24|3295.24|3287.07|3287.07|0
1628672400000|2021-08-11 09:00:00|3290.49|3290.49|3293.57|3293.57|3296.81|3296.81|3289.11|3289.11|0
1628676000000|2021-08-11 10:00:00|3293.66|3293.66|3290.68|3290.68|3294.18|3294.18|3290.34|3290.34|0
1628679600000|2021-08-11 11:00:00|3290.92|3290.92|3293.02|3293.02|3293.66|3293.66|3290.61|3290.61|0
1628683200000|2021-08-11 12:00:00|3292.68|3292.68|3292.67|3292.67|3295.65|3295.65|3288.5|3288.5|0
1628686800000|2021-08-11 13:00:00|3292.59|3292.59|3303.55|3303.55|3303.55|3303.55|3292.59|3292.59|0
1628690400000|2021-08-11 14:00:00|3303.84|3303.84|3305.73|3305.73|3308.81|3308.81|3301.03|3301.03|0
1628694000000|2021-08-11 15:00:00|3305.89|3305.89|3306.39|3306.39|3308.36|3308.36|3304.19|3304.19|0
1628751600000|2021-08-12 07:00:00|3311.58|3311.58|3310.16|3310.16|3316|3316|3307.15|3307.15|0
1628755200000|2021-08-12 08:00:00|3310.26|3310.26|3312.61|3312.61|3314.22|3314.22|3308.73|3308.73|0
1628758800000|2021-08-12 09:00:00|3312.32|3312.32|3314.84|3314.84|3314.89|3314.89|3306.25|3306.25|0
1628762400000|2021-08-12 10:00:00|3315.15|3315.15|3308.25|3308.25|3315.33|3315.33|3307.91|3307.91|0
1628766000000|2021-08-12 11:00:00|3308.41|3308.41|3311.08|3311.08|3316.92|3316.92|3308.41|3308.41|0
1628769600000|2021-08-12 12:00:00|3311.2|3311.2|3307.96|3307.96|3311.4|3311.4|3304.95|3304.95|0
1628773200000|2021-08-12 13:00:00|3308.64|3308.64|3305.54|3305.54|3314.35|3314.35|3305.38|3305.38|0
1628776800000|2021-08-12 14:00:00|3305.62|3305.62|3299.67|3299.67|3308.6|3308.6|3298.67|3298.67|0
1628780400000|2021-08-12 15:00:00|3300.01|3300.01|3299.3|3299.3|3300.12|3300.12|3297.88|3297.88|0
1628838000000|2021-08-13 07:00:00|3299.73|3299.73|3302.38|3302.38|3305.69|3305.69|3298.35|3298.35|0
1628841600000|2021-08-13 08:00:00|3302.68|3302.68|3312.91|3312.91|3313.74|3313.74|3300.84|3300.84|0
1628845200000|2021-08-13 09:00:00|3313.09|3313.09|3307.37|3307.37|3314.09|3314.09|3307.12|3307.12|0
1628848800000|2021-08-13 10:00:00|3307.43|3307.43|3320.98|3320.98|3321.24|3321.24|3305.4|3305.4|0
1628852400000|2021-08-13 11:00:00|3321.09|3321.09|3331.93|3331.93|3332.12|3332.12|3319.6|3319.6|0
1628856000000|2021-08-13 12:00:00|3331.85|3331.85|3342.42|3342.42|3342.96|3342.96|3331.7|3331.7|0
1628859600000|2021-08-13 13:00:00|3342.38|3342.38|3365.57|3365.57|3366.9|3366.9|3342.15|3342.15|0
1628863200000|2021-08-13 14:00:00|3365.72|3365.72|3354.7|3354.7|3367.71|3367.71|3353.06|3353.06|0
1628866800000|2021-08-13 15:00:00|3354.78|3354.78|3342.47|3342.47|3355.37|3355.37|3339.77|3339.77|0
1629097200000|2021-08-16 07:00:00|3373.33|3373.33|3372|3372|3376.96|3376.96|3369.76|3369.76|0
1629100800000|2021-08-16 08:00:00|3372.04|3372.04|3358.02|3358.02|3372.13|3372.13|3358.02|3358.02|0
1629104400000|2021-08-16 09:00:00|3357.96|3357.96|3350.85|3350.85|3360.33|3360.33|3350.5|3350.5|0
1629108000000|2021-08-16 10:00:00|3350.8|3350.8|3351.09|3351.09|3351.52|3351.52|3342.33|3342.33|0
1629111600000|2021-08-16 11:00:00|3350.97|3350.97|3348.23|3348.23|3353.45|3353.45|3347.26|3347.26|0
1629115200000|2021-08-16 12:00:00|3348.13|3348.13|3352.83|3352.83|3353.14|3353.14|3346.04|3346.04|0
1629118800000|2021-08-16 13:00:00|3353|3353|3348.44|3348.44|3354.93|3354.93|3344.12|3344.12|0
1629122400000|2021-08-16 14:00:00|3348.63|3348.63|3347.79|3347.79|3353.3|3353.3|3345.08|3345.08|0
1629126000000|2021-08-16 15:00:00|3347.71|3347.71|3352.06|3352.06|3354.26|3354.26|3347.49|3347.49|0
1629183600000|2021-08-17 07:00:00|3339.16|3339.16|3341.56|3341.56|3341.56|3341.56|3332.1|3332.1|0
1629187200000|2021-08-17 08:00:00|3341.47|3341.47|3347.51|3347.51|3347.51|3347.51|3334.77|3334.77|0
1629190800000|2021-08-17 09:00:00|3347.69|3347.69|3346.72|3346.72|3348.03|3348.03|3340.17|3340.17|0
1629194400000|2021-08-17 10:00:00|3346.83|3346.83|3352.9|3352.9|3357.41|3357.41|3346.76|3346.76|0
1629198000000|2021-08-17 11:00:00|3352.83|3352.83|3346.18|3346.18|3353.39|3353.39|3345.42|3345.42|0
1629201600000|2021-08-17 12:00:00|3346.26|3346.26|3347.94|3347.94|3349.53|3349.53|3344.12|3344.12|0
1629205200000|2021-08-17 13:00:00|3347.83|3347.83|3332.68|3332.68|3347.83|3347.83|3331.52|3331.52|0
1629208800000|2021-08-17 14:00:00|3332.76|3332.76|3336.64|3336.64|3347.36|3347.36|3330.71|3330.71|0
1629212400000|2021-08-17 15:00:00|3336.37|3336.37|3330.93|3330.93|3336.37|3336.37|3329.88|3329.88|0
1629270000000|2021-08-18 07:00:00|3356.29|3356.29|3348.51|3348.51|3357.26|3357.26|3346.41|3346.41|0
1629273600000|2021-08-18 08:00:00|3348.58|3348.58|3343.61|3343.61|3348.58|3348.58|3335.23|3335.23|0
1629277200000|2021-08-18 09:00:00|3343.7|3343.7|3344.9|3344.9|3344.99|3344.99|3338.6|3338.6|0
1629280800000|2021-08-18 10:00:00|3345.02|3345.02|3344.36|3344.36|3347.33|3347.33|3342.32|3342.32|0
1629284400000|2021-08-18 11:00:00|3344.48|3344.48|3339.25|3339.25|3347.68|3347.68|3339.01|3339.01|0
1629288000000|2021-08-18 12:00:00|3339.33|3339.33|3342.46|3342.46|3343.18|3343.18|3337.39|3337.39|0
1629291600000|2021-08-18 13:00:00|3342.38|3342.38|3338.39|3338.39|3342.38|3342.38|3331.18|3331.18|0
1629295200000|2021-08-18 14:00:00|3338.06|3338.06|3349.05|3349.05|3350.36|3350.36|3336.1|3336.1|0
1629298800000|2021-08-18 15:00:00|3349.14|3349.14|3341.97|3341.97|3349.14|3349.14|3338.65|3338.65|0
1629356400000|2021-08-19 07:00:00|3316.79|3316.79|3313.02|3313.02|3320.69|3320.69|3306.81|3306.81|0
1629360000000|2021-08-19 08:00:00|3312.97|3312.97|3303.46|3303.46|3315.63|3315.63|3300.95|3300.95|0
1629363600000|2021-08-19 09:00:00|3303.53|3303.53|3316.16|3316.16|3317.14|3317.14|3298.93|3298.93|0
1629367200000|2021-08-19 10:00:00|3316.5|3316.5|3318.4|3318.4|3320.08|3320.08|3315.31|3315.31|0
1629370800000|2021-08-19 11:00:00|3318.61|3318.61|3325.35|3325.35|3325.56|3325.56|3318.15|3318.15|0
1629374400000|2021-08-19 12:00:00|3325.44|3325.44|3317.21|3317.21|3325.68|3325.68|3315.12|3315.12|0
1629378000000|2021-08-19 13:00:00|3316.87|3316.87|3322.92|3322.92|3328.94|3328.94|3316.54|3316.54|0
1629381600000|2021-08-19 14:00:00|3322.89|3322.89|3315.74|3315.74|3327.51|3327.51|3311.28|3311.28|0
1629385200000|2021-08-19 15:00:00|3315.8|3315.8|3317.27|3317.27|3321.94|3321.94|3315.32|3315.32|0
1629442800000|2021-08-20 07:00:00|3326.71|3326.71|3314.43|3314.43|3328.69|3328.69|3314.23|3314.23|0
1629446400000|2021-08-20 08:00:00|3314.36|3314.36|3320.95|3320.95|3321.7|3321.7|3311.89|3311.89|0
1629450000000|2021-08-20 09:00:00|3320.73|3320.73|3323|3323|3325.43|3325.43|3315.08|3315.08|0
1629453600000|2021-08-20 10:00:00|3323.08|3323.08|3319.36|3319.36|3323.25|3323.25|3316.21|3316.21|0
1629457200000|2021-08-20 11:00:00|3319.23|3319.23|3333.66|3333.66|3334.08|3334.08|3318.96|3318.96|0
1629460800000|2021-08-20 12:00:00|3333.82|3333.82|3335.89|3335.89|3340.6|3340.6|3333.2|3333.2|0
1629464400000|2021-08-20 13:00:00|3335.81|3335.81|3347.03|3347.03|3347.76|3347.76|3329.46|3329.46|0
1629468000000|2021-08-20 14:00:00|3347|3347|3352.16|3352.16|3355.43|3355.43|3346.93|3346.93|0
1629471600000|2021-08-20 15:00:00|3352.26|3352.26|3346.78|3346.78|3353.24|3353.24|3346.68|3346.68|0
1629702000000|2021-08-23 07:00:00|3344.2|3344.2|3335.67|3335.67|3347.28|3347.28|3332.81|3332.81|0
1629705600000|2021-08-23 08:00:00|3336.01|3336.01|3339.87|3339.87|3342.37|3342.37|3330.82|3330.82|0
1629709200000|2021-08-23 09:00:00|3340.05|3340.05|3347.85|3347.85|3347.95|3347.95|3336.33|3336.33|0
1629712800000|2021-08-23 10:00:00|3348.04|3348.04|3344.73|3344.73|3348.94|3348.94|3341.73|3341.73|0
1629716400000|2021-08-23 11:00:00|3344.81|3344.81|3349.43|3349.43|3349.47|3349.47|3343.4|3343.4|0
1629720000000|2021-08-23 12:00:00|3349.59|3349.59|3349.26|3349.26|3350.03|3350.03|3343.38|3343.38|0
1629723600000|2021-08-23 13:00:00|3349.44|3349.44|3345.62|3345.62|3349.72|3349.72|3343.57|3343.57|0
1629727200000|2021-08-23 14:00:00|3345.55|3345.55|3342.12|3342.12|3346.19|3346.19|3340.12|3340.12|0
1629730800000|2021-08-23 15:00:00|3341.96|3341.96|3338.92|3338.92|3342.04|3342.04|3336.24|3336.24|0
1629788400000|2021-08-24 07:00:00|3341|3341|3341.8|3341.8|3344.26|3344.26|3338.12|3338.12|0
1629792000000|2021-08-24 08:00:00|3341.99|3341.99|3334.77|3334.77|3343.72|3343.72|3333.26|3333.26|0
1629795600000|2021-08-24 09:00:00|3334.75|3334.75|3327.9|3327.9|3336.22|3336.22|3327.63|3327.63|0
1629799200000|2021-08-24 10:00:00|3327.97|3327.97|3322.07|3322.07|3330.81|3330.81|3320.48|3320.48|0
1629802800000|2021-08-24 11:00:00|3321.95|3321.95|3307.74|3307.74|3322.16|3322.16|3307.59|3307.59|0
1629806400000|2021-08-24 12:00:00|3307.93|3307.93|3308.76|3308.76|3310.17|3310.17|3306.29|3306.29|0
1629810000000|2021-08-24 13:00:00|3309.11|3309.11|3312.11|3312.11|3314.25|3314.25|3307.94|3307.94|0
1629813600000|2021-08-24 14:00:00|3312.18|3312.18|3323.58|3323.58|3327.15|3327.15|3311.79|3311.79|0
1629817200000|2021-08-24 15:00:00|3323.5|3323.5|3321.63|3321.63|3324.77|3324.77|3321.3|3321.3|0
1629874800000|2021-08-25 07:00:00|3342.09|3342.09|3336.99|3336.99|3344.41|3344.41|3336.92|3336.92|0
1629878400000|2021-08-25 08:00:00|3336.92|3336.92|3341.43|3341.43|3343.12|3343.12|3333.79|3333.79|0
1629882000000|2021-08-25 09:00:00|3341.51|3341.51|3344.05|3344.05|3346.5|3346.5|3341.3|3341.3|0
1629885600000|2021-08-25 10:00:00|3344.01|3344.01|3343.53|3343.53|3346.77|3346.77|3341.93|3341.93|0
1629889200000|2021-08-25 11:00:00|3343.43|3343.43|3343.9|3343.9|3345.89|3345.89|3342.05|3342.05|0
1629892800000|2021-08-25 12:00:00|3344.06|3344.06|3338.55|3338.55|3344.32|3344.32|3337.07|3337.07|0
1629896400000|2021-08-25 13:00:00|3338.67|3338.67|3336.08|3336.08|3341.43|3341.43|3331.18|3331.18|0
1629900000000|2021-08-25 14:00:00|3335.74|3335.74|3338.98|3338.98|3340.5|3340.5|3329.98|3329.98|0
1629903600000|2021-08-25 15:00:00|3338.92|3338.92|3334.16|3334.16|3340.34|3340.34|3333.99|3333.99|0
1629961200000|2021-08-26 07:00:00|3324.11|3324.11|3333.51|3333.51|3337.77|3337.77|3324.11|3324.11|0
1629964800000|2021-08-26 08:00:00|3333.6|3333.6|3331.32|3331.32|3335.73|3335.73|3330.71|3330.71|0
1629968400000|2021-08-26 09:00:00|3331.14|3331.14|3331.11|3331.11|3333.27|3333.27|3326.94|3326.94|0
1629972000000|2021-08-26 10:00:00|3331.35|3331.35|3332.09|3332.09|3332.87|3332.87|3329.43|3329.43|0
1629975600000|2021-08-26 11:00:00|3332.2|3332.2|3335.62|3335.62|3335.78|3335.78|3330|3330|0
1629979200000|2021-08-26 12:00:00|3335.64|3335.64|3333.15|3333.15|3340.05|3340.05|3331.93|3331.93|0
1629982800000|2021-08-26 13:00:00|3333.23|3333.23|3331.37|3331.37|3335.71|3335.71|3328.08|3328.08|0
1629986400000|2021-08-26 14:00:00|3331.13|3331.13|3320.5|3320.5|3331.25|3331.25|3317.04|3317.04|0
1629990000000|2021-08-26 15:00:00|3320.45|3320.45|3327.42|3327.42|3327.77|3327.77|3320.45|3320.45|0
1630047600000|2021-08-27 07:00:00|3327.03|3327.03|3332.94|3332.94|3333|3333|3323.94|3323.94|0
1630051200000|2021-08-27 08:00:00|3333.08|3333.08|3339.44|3339.44|3339.82|3339.82|3329.17|3329.17|0
1630054800000|2021-08-27 09:00:00|3339.62|3339.62|3347.91|3347.91|3353.52|3353.52|3339.58|3339.58|0
1630058400000|2021-08-27 10:00:00|3347.69|3347.69|3349.33|3349.33|3352.86|3352.86|3347.64|3347.64|0
1630062000000|2021-08-27 11:00:00|3349.27|3349.27|3352.42|3352.42|3353.23|3353.23|3345.24|3345.24|0
1630065600000|2021-08-27 12:00:00|3352.24|3352.24|3355.02|3355.02|3357.05|3357.05|3351.51|3351.51|0
1630069200000|2021-08-27 13:00:00|3355.09|3355.09|3353|3353|3357.15|3357.15|3351.26|3351.26|0
1630072800000|2021-08-27 14:00:00|3352.9|3352.9|3357.08|3357.08|3357.73|3357.73|3347.22|3347.22|0
1630076400000|2021-08-27 15:00:00|3357.04|3357.04|3365.25|3365.25|3365.25|3365.25|3356.76|3356.76|0
1630393200000|2021-08-31 07:00:00|3358.97|3358.97|3372.02|3372.02|3378.98|3378.98|3358.94|3358.94|0
1630396800000|2021-08-31 08:00:00|3371.94|3371.94|3377.84|3377.84|3381.82|3381.82|3371.2|3371.2|0
1630400400000|2021-08-31 09:00:00|3377.7|3377.7|3379.11|3379.11|3383.59|3383.59|3376.04|3376.04|0
1630404000000|2021-08-31 10:00:00|3379.3|3379.3|3370.74|3370.74|3385.33|3385.33|3370.61|3370.61|0
1630407600000|2021-08-31 11:00:00|3371.16|3371.16|3368.53|3368.53|3374.05|3374.05|3363.96|3363.96|0
1630411200000|2021-08-31 12:00:00|3368.45|3368.45|3362.53|3362.53|3368.53|3368.53|3360.8|3360.8|0
1630414800000|2021-08-31 13:00:00|3362.44|3362.44|3364.05|3364.05|3364.34|3364.34|3357.95|3357.95|0
1630418400000|2021-08-31 14:00:00|3364.24|3364.24|3358.22|3358.22|3367.59|3367.59|3354.2|3354.2|0
1630422000000|2021-08-31 15:00:00|3358.13|3358.13|3361.22|3361.22|3364.79|3364.79|3357.9|3357.9|0
1630479600000|2021-09-01 07:00:00|3386.55|3386.55|3380.77|3380.77|3392.51|3392.51|3379.08|3379.08|0
1630483200000|2021-09-01 08:00:00|3380.65|3380.65|3394.82|3394.82|3395.86|3395.86|3380.02|3380.02|0
1630486800000|2021-09-01 09:00:00|3394.74|3394.74|3398.67|3398.67|3399.97|3399.97|3390.72|3390.72|0
1630490400000|2021-09-01 10:00:00|3398.33|3398.33|3395.73|3395.73|3398.56|3398.56|3392.36|3392.36|0
1630494000000|2021-09-01 11:00:00|3395.81|3395.81|3400.58|3400.58|3405.43|3405.43|3395.81|3395.81|0
1630497600000|2021-09-01 12:00:00|3400.65|3400.65|3394.15|3394.15|3400.73|3400.73|3394.07|3394.07|0
1630501200000|2021-09-01 13:00:00|3394.13|3394.13|3409.8|3409.8|3409.86|3409.86|3394.13|3394.13|0
1630504800000|2021-09-01 14:00:00|3409.63|3409.63|3411|3411|3413.19|3413.19|3407.3|3407.3|0
1630508400000|2021-09-01 15:00:00|3411.1|3411.1|3413.9|3413.9|3414.02|3414.02|3411.1|3411.1|0
1630566000000|2021-09-02 07:00:00|3393.04|3393.04|3398.13|3398.13|3398.39|3398.39|3385.21|3385.21|0
1630569600000|2021-09-02 08:00:00|3398.21|3398.21|3404.51|3404.51|3409.33|3409.33|3397.75|3397.75|0
1630573200000|2021-09-02 09:00:00|3404.71|3404.71|3401.49|3401.49|3406.69|3406.69|3399.79|3399.79|0
1630576800000|2021-09-02 10:00:00|3401.41|3401.41|3399.75|3399.75|3403.23|3403.23|3398.33|3398.33|0
1630580400000|2021-09-02 11:00:00|3401.11|3401.11|3407.76|3407.76|3407.88|3407.88|3400.84|3400.84|0
1630584000000|2021-09-02 12:00:00|3407.69|3407.69|3407.44|3407.44|3409.28|3409.28|3405.89|3405.89|0
1630587600000|2021-09-02 13:00:00|3407.42|3407.42|3406.8|3406.8|3408.02|3408.02|3403.75|3403.75|0
1630591200000|2021-09-02 14:00:00|3406.84|3406.84|3397.54|3397.54|3407.54|3407.54|3395.96|3395.96|0
1630594800000|2021-09-02 15:00:00|3397.42|3397.42|3402.94|3402.94|3402.94|3402.94|3395.25|3395.25|0
1630652400000|2021-09-03 07:00:00|3415|3415|3412.94|3412.94|3418.41|3418.41|3411.42|3411.42|0
1630656000000|2021-09-03 08:00:00|3413.01|3413.01|3411.07|3411.07|3414.26|3414.26|3405.99|3405.99|0
1630659600000|2021-09-03 09:00:00|3411.15|3411.15|3413.28|3413.28|3416.83|3416.83|3406.39|3406.39|0
1630663200000|2021-09-03 10:00:00|3413.47|3413.47|3413.22|3413.22|3418.09|3418.09|3411.5|3411.5|0
1630666800000|2021-09-03 11:00:00|3413.13|3413.13|3418.67|3418.67|3419.38|3419.38|3412.69|3412.69|0
1630670400000|2021-09-03 12:00:00|3418.77|3418.77|3419.48|3419.48|3426.86|3426.86|3418.69|3418.69|0
1630674000000|2021-09-03 13:00:00|3419.56|3419.56|3399.26|3399.26|3420.01|3420.01|3397.98|3397.98|0
1630677600000|2021-09-03 14:00:00|3399.19|3399.19|3405.3|3405.3|3408.11|3408.11|3399.19|3399.19|0
1630681200000|2021-09-03 15:00:00|3405.19|3405.19|3402.54|3402.54|3406.12|3406.12|3400.86|3400.86|0
1630911600000|2021-09-06 07:00:00|3391.87|3391.87|3387.52|3387.52|3396.77|3396.77|3387.35|3387.35|0
1630915200000|2021-09-06 08:00:00|3387.44|3387.44|3385.05|3385.05|3389.73|3389.73|3383|3383|0
1630918800000|2021-09-06 09:00:00|3384.94|3384.94|3382.18|3382.18|3386.71|3386.71|3381.94|3381.94|0
1630922400000|2021-09-06 10:00:00|3382.28|3382.28|3388.82|3388.82|3390.78|3390.78|3381.94|3381.94|0
1630926000000|2021-09-06 11:00:00|3388.68|3388.68|3382.16|3382.16|3388.94|3388.94|3381.8|3381.8|0
1630929600000|2021-09-06 12:00:00|3382.27|3382.27|3384.69|3384.69|3386.63|3386.63|3381.44|3381.44|0
1630933200000|2021-09-06 13:00:00|3384.81|3384.81|3382.45|3382.45|3384.89|3384.89|3376.98|3376.98|0
1630936800000|2021-09-06 14:00:00|3382.37|3382.37|3380.9|3380.9|3383.2|3383.2|3377.6|3377.6|0
1630940400000|2021-09-06 15:00:00|3380.81|3380.81|3382.16|3382.16|3384.73|3384.73|3380.65|3380.65|0
1630998000000|2021-09-07 07:00:00|3377.79|3377.79|3379.53|3379.53|3383.26|3383.26|3376.36|3376.36|0
1631001600000|2021-09-07 08:00:00|3379.35|3379.35|3370.8|3370.8|3380.05|3380.05|3366.05|3366.05|0
1631005200000|2021-09-07 09:00:00|3370.73|3370.73|3369.25|3369.25|3374.26|3374.26|3369.1|3369.1|0
1631008800000|2021-09-07 10:00:00|3369.34|3369.34|3373.21|3373.21|3373.21|3373.21|3366.99|3366.99|0
1631012400000|2021-09-07 11:00:00|3373.13|3373.13|3371.22|3371.22|3379.89|3379.89|3371.13|3371.13|0
1631016000000|2021-09-07 12:00:00|3371.26|3371.26|3378.48|3378.48|3378.71|3378.71|3366.98|3366.98|0
1631019600000|2021-09-07 13:00:00|3378.82|3378.82|3374.08|3374.08|3381.13|3381.13|3372.84|3372.84|0
1631023200000|2021-09-07 14:00:00|3374.14|3374.14|3375.93|3375.93|3376.7|3376.7|3364.06|3364.06|0
1631026800000|2021-09-07 15:00:00|3376.01|3376.01|3369.81|3369.81|3376.36|3376.36|3368.78|3368.78|0
1631084400000|2021-09-08 07:00:00|3336.48|3336.48|3325.05|3325.05|3337.6|3337.6|3325.05|3325.05|0
1631088000000|2021-09-08 08:00:00|3324.85|3324.85|3309.89|3309.89|3325.73|3325.73|3309.17|3309.17|0
1631091600000|2021-09-08 09:00:00|3309.97|3309.97|3313.09|3313.09|3313.58|3313.58|3302.06|3302.06|0
1631095200000|2021-09-08 10:00:00|3312.75|3312.75|3310.4|3310.4|3314.15|3314.15|3308.53|3308.53|0
1631098800000|2021-09-08 11:00:00|3310.51|3310.51|3316.51|3316.51|3317.92|3317.92|3308.34|3308.34|0
1631102400000|2021-09-08 12:00:00|3316.85|3316.85|3310.74|3310.74|3319.34|3319.34|3310.74|3310.74|0
1631106000000|2021-09-08 13:00:00|3310.62|3310.62|3311.16|3311.16|3312.04|3312.04|3303.23|3303.23|0
1631109600000|2021-09-08 14:00:00|3311.83|3311.83|3304.2|3304.2|3320.51|3320.51|3303.18|3303.18|0
1631113200000|2021-09-08 15:00:00|3304.04|3304.04|3293.39|3293.39|3304.21|3304.21|3291.55|3291.55|0
1631170800000|2021-09-09 07:00:00|3286.19|3286.19|3287.23|3287.23|3291.42|3291.42|3281.64|3281.64|0
1631174400000|2021-09-09 08:00:00|3287.57|3287.57|3290.84|3290.84|3298.62|3298.62|3286.19|3286.19|0
1631178000000|2021-09-09 09:00:00|3290.5|3290.5|3291.29|3291.29|3296.24|3296.24|3288.16|3288.16|0
1631181600000|2021-09-09 10:00:00|3291.22|3291.22|3284.17|3284.17|3291.43|3291.43|3280.65|3280.65|0
1631185200000|2021-09-09 11:00:00|3284.33|3284.33|3283.97|3283.97|3285.64|3285.64|3279.79|3279.79|0
1631188800000|2021-09-09 12:00:00|3284.15|3284.15|3284.54|3284.54|3292.19|3292.19|3280.22|3280.22|0
1631192400000|2021-09-09 13:00:00|3284.56|3284.56|3295.67|3295.67|3295.67|3295.67|3284.56|3284.56|0
1631196000000|2021-09-09 14:00:00|3295.74|3295.74|3298.77|3298.77|3299.63|3299.63|3294.23|3294.23|0
1631199600000|2021-09-09 15:00:00|3298.85|3298.85|3302.43|3302.43|3304.72|3304.72|3298.54|3298.54|0
1631257200000|2021-09-10 07:00:00|3292.34|3292.34|3291.57|3291.57|3296.69|3296.69|3290.35|3290.35|0
1631260800000|2021-09-10 08:00:00|3291.33|3291.33|3298.67|3298.67|3298.67|3298.67|3287.12|3287.12|0
1631264400000|2021-09-10 09:00:00|3298.75|3298.75|3288.28|3288.28|3299.66|3299.66|3288.26|3288.26|0
1631268000000|2021-09-10 10:00:00|3288.2|3288.2|3291.34|3291.34|3295.22|3295.22|3287.48|3287.48|0
1631271600000|2021-09-10 11:00:00|3291.26|3291.26|3293.71|3293.71|3294.99|3294.99|3290.85|3290.85|0
1631275200000|2021-09-10 12:00:00|3293.6|3293.6|3295.48|3295.48|3295.48|3295.48|3291.98|3291.98|0
1631278800000|2021-09-10 13:00:00|3295.41|3295.41|3285.23|3285.23|3295.62|3295.62|3283.32|3283.32|0
1631282400000|2021-09-10 14:00:00|3285.62|3285.62|3268.14|3268.14|3286.26|3286.26|3266.29|3266.29|0
1631286000000|2021-09-10 15:00:00|3268.29|3268.29|3269.74|3269.74|3271.87|3271.87|3266.71|3266.71|0
1631516400000|2021-09-13 07:00:00|3283.41|3283.41|3283.64|3283.64|3284.03|3284.03|3274.21|3274.21|0
1631520000000|2021-09-13 08:00:00|3283.56|3283.56|3279.79|3279.79|3283.65|3283.65|3278.95|3278.95|0
1631523600000|2021-09-13 09:00:00|3279.6|3279.6|3285.23|3285.23|3288|3288|3276.79|3276.79|0
1631527200000|2021-09-13 10:00:00|3285.11|3285.11|3293.85|3293.85|3293.96|3293.96|3284.02|3284.02|0
1631530800000|2021-09-13 11:00:00|3293.77|3293.77|3286.59|3286.59|3294.72|3294.72|3286.16|3286.16|0
1631534400000|2021-09-13 12:00:00|3286.53|3286.53|3280.21|3280.21|3286.75|3286.75|3279.97|3279.97|0
1631538000000|2021-09-13 13:00:00|3280.12|3280.12|3276.35|3276.35|3281.98|3281.98|3272.97|3272.97|0
1631541600000|2021-09-13 14:00:00|3276.28|3276.28|3291.02|3291.02|3291.02|3291.02|3272.38|3272.38|0
1631545200000|2021-09-13 15:00:00|3291.07|3291.07|3280.39|3280.39|3291.86|3291.86|3276.77|3276.77|0
1631602800000|2021-09-14 07:00:00|3282.84|3282.84|3277.11|3277.11|3283.8|3283.8|3271.67|3271.67|0
1631606400000|2021-09-14 08:00:00|3276.78|3276.78|3287.7|3287.7|3289.39|3289.39|3276.58|3276.58|0
1631610000000|2021-09-14 09:00:00|3287.61|3287.61|3288.43|3288.43|3288.43|3288.43|3282.37|3282.37|0
1631613600000|2021-09-14 10:00:00|3288.09|3288.09|3289.3|3289.3|3290.08|3290.08|3285.74|3285.74|0
1631617200000|2021-09-14 11:00:00|3289.74|3289.74|3292.26|3292.26|3294.26|3294.26|3289.74|3289.74|0
1631620800000|2021-09-14 12:00:00|3292.18|3292.18|3289.86|3289.86|3298.95|3298.95|3289.18|3289.18|0
1631624400000|2021-09-14 13:00:00|3289.77|3289.77|3285.4|3285.4|3291.75|3291.75|3285.28|3285.28|0
1631628000000|2021-09-14 14:00:00|3285.57|3285.57|3275.33|3275.33|3286.57|3286.57|3273.73|3273.73|0
1631631600000|2021-09-14 15:00:00|3275.48|3275.48|3279.1|3279.1|3279.75|3279.75|3275.11|3275.11|0
1631689200000|2021-09-15 07:00:00|3267.88|3267.88|3269.46|3269.46|3273.83|3273.83|3265.34|3265.34|0
1631692800000|2021-09-15 08:00:00|3269.56|3269.56|3268.57|3268.57|3271.04|3271.04|3267.09|3267.09|0
1631696400000|2021-09-15 09:00:00|3268.75|3268.75|3257.39|3257.39|3270.58|3270.58|3257.31|3257.31|0
1631700000000|2021-09-15 10:00:00|3257.44|3257.44|3247.97|3247.97|3257.79|3257.79|3247.97|3247.97|0
1631703600000|2021-09-15 11:00:00|3247.89|3247.89|3238.39|3238.39|3247.91|3247.91|3238.18|3238.18|0
1631707200000|2021-09-15 12:00:00|3238.53|3238.53|3234.79|3234.79|3241.1|3241.1|3231.96|3231.96|0
1631710800000|2021-09-15 13:00:00|3234.83|3234.83|3230.17|3230.17|3236.96|3236.96|3227.22|3227.22|0
1631714400000|2021-09-15 14:00:00|3230.23|3230.23|3231.97|3231.97|3236.75|3236.75|3226.96|3226.96|0
1631718000000|2021-09-15 15:00:00|3232.03|3232.03|3235.35|3235.35|3235.86|3235.86|3231.05|3231.05|0
1631775600000|2021-09-16 07:00:00|3240.48|3240.48|3248.51|3248.51|3251.87|3251.87|3238.81|3238.81|0
1631779200000|2021-09-16 08:00:00|3248.26|3248.26|3259.59|3259.59|3261.17|3261.17|3247.93|3247.93|0
1631782800000|2021-09-16 09:00:00|3259.66|3259.66|3251.5|3251.5|3259.78|3259.78|3250.88|3250.88|0
1631786400000|2021-09-16 10:00:00|3251.44|3251.44|3249.56|3249.56|3257.25|3257.25|3248.92|3248.92|0
1631790000000|2021-09-16 11:00:00|3249.48|3249.48|3242.83|3242.83|3249.63|3249.63|3242.55|3242.55|0
1631793600000|2021-09-16 12:00:00|3243.41|3243.41|3244.84|3244.84|3245.41|3245.41|3240.59|3240.59|0
1631797200000|2021-09-16 13:00:00|3244.9|3244.9|3247.16|3247.16|3253.35|3253.35|3242.43|3242.43|0
1631800800000|2021-09-16 14:00:00|3247.11|3247.11|3255.52|3255.52|3255.85|3255.85|3243.38|3243.38|0
1631804400000|2021-09-16 15:00:00|3255.44|3255.44|3258.76|3258.76|3261.11|3261.11|3254.71|3254.71|0
1631862000000|2021-09-17 07:00:00|3271.04|3271.04|3285.46|3285.46|3289.64|3289.64|3271.04|3271.04|0
1631865600000|2021-09-17 08:00:00|3285.38|3285.38|3284.51|3284.51|3285.88|3285.88|3280.14|3280.14|0
1631869200000|2021-09-17 09:00:00|3284.58|3284.58|3278.97|3278.97|3290.2|3290.2|3276.15|3276.15|0
1631872800000|2021-09-17 10:00:00|3279.12|3279.12|3279.69|3279.69|3289.3|3289.3|3277.31|3277.31|0
1631876400000|2021-09-17 11:00:00|3280|3280|3277.1|3277.1|3282.09|3282.09|3274.56|3274.56|0
1631880000000|2021-09-17 12:00:00|3276.95|3276.95|3283.9|3283.9|3284.65|3284.65|3276.32|3276.32|0
1631883600000|2021-09-17 13:00:00|3283.63|3283.63|3276.39|3276.39|3284.6|3284.6|3275.21|3275.21|0
1631887200000|2021-09-17 14:00:00|3276.45|3276.45|3260.49|3260.49|3276.89|3276.89|3259.96|3259.96|0
1631890800000|2021-09-17 15:00:00|3260.41|3260.41|3247.84|3247.84|3260.41|3260.41|3247.84|3247.84|0
1632121200000|2021-09-20 07:00:00|3234.73|3234.73|3216.67|3216.67|3237.9|3237.9|3216.09|3216.09|0
1632124800000|2021-09-20 08:00:00|3216.87|3216.87|3211.78|3211.78|3217.32|3217.32|3210.89|3210.89|0
1632128400000|2021-09-20 09:00:00|3211.68|3211.68|3203.31|3203.31|3215.69|3215.69|3201.07|3201.07|0
1632132000000|2021-09-20 10:00:00|3203.39|3203.39|3204.79|3204.79|3206.44|3206.44|3200.2|3200.2|0
1632135600000|2021-09-20 11:00:00|3204.81|3204.81|3214.25|3214.25|3214.61|3214.61|3202.14|3202.14|0
1632139200000|2021-09-20 12:00:00|3214.32|3214.32|3202.75|3202.75|3214.75|3214.75|3198.6|3198.6|0
1632142800000|2021-09-20 13:00:00|3202.85|3202.85|3209.93|3209.93|3216.89|3216.89|3201.1|3201.1|0
1632146400000|2021-09-20 14:00:00|3210.11|3210.11|3214.87|3214.87|3222.26|3222.26|3208.17|3208.17|0
1632150000000|2021-09-20 15:00:00|3214.83|3214.83|3214.29|3214.29|3218.33|3218.33|3211.6|3211.6|0
1632207600000|2021-09-21 07:00:00|3251.18|3251.18|3254.88|3254.88|3259.08|3259.08|3246.29|3246.29|0
1632211200000|2021-09-21 08:00:00|3254.99|3254.99|3256.44|3256.44|3260.65|3260.65|3253.05|3253.05|0
1632214800000|2021-09-21 09:00:00|3256.54|3256.54|3248.02|3248.02|3258.16|3258.16|3247.76|3247.76|0
1632218400000|2021-09-21 10:00:00|3248.18|3248.18|3249.79|3249.79|3251.56|3251.56|3245.39|3245.39|0
1632222000000|2021-09-21 11:00:00|3249.74|3249.74|3259.8|3259.8|3259.8|3259.8|3246.87|3246.87|0
1632225600000|2021-09-21 12:00:00|3259.85|3259.85|3257.37|3257.37|3262.99|3262.99|3256.41|3256.41|0
1632229200000|2021-09-21 13:00:00|3257.25|3257.25|3278.23|3278.23|3283.1|3283.1|3257.25|3257.25|0
1632232800000|2021-09-21 14:00:00|3278.13|3278.13|3273.1|3273.1|3281.87|3281.87|3272.87|3272.87|0
1632236400000|2021-09-21 15:00:00|3272.93|3272.93|3276.16|3276.16|3277.67|3277.67|3270.55|3270.55|0
1632294000000|2021-09-22 07:00:00|3285.4|3285.4|3282.35|3282.35|3288.48|3288.48|3281.82|3281.82|0
1632297600000|2021-09-22 08:00:00|3282.4|3282.4|3283.94|3283.94|3289.47|3289.47|3280.48|3280.48|0
1632301200000|2021-09-22 09:00:00|3284.06|3284.06|3284|3284|3290.32|3290.32|3283.66|3283.66|0
1632304800000|2021-09-22 10:00:00|3283.92|3283.92|3282.65|3282.65|3288.05|3288.05|3282.65|3282.65|0
1632308400000|2021-09-22 11:00:00|3282.74|3282.74|3280.3|3280.3|3286.21|3286.21|3280.3|3280.3|0
1632312000000|2021-09-22 12:00:00|3280.36|3280.36|3287.5|3287.5|3289.89|3289.89|3279.75|3279.75|0
1632315600000|2021-09-22 13:00:00|3287.34|3287.34|3286.78|3286.78|3291.67|3291.67|3286.71|3286.71|0
1632319200000|2021-09-22 14:00:00|3287.46|3287.46|3284.69|3284.69|3294.82|3294.82|3282.51|3282.51|0
1632322800000|2021-09-22 15:00:00|3284.61|3284.61|3290.58|3290.58|3292.58|3292.58|3284.61|3284.61|0
1632380400000|2021-09-23 07:00:00|3302.94|3302.94|3307.85|3307.85|3308.66|3308.66|3300.25|3300.25|0
1632384000000|2021-09-23 08:00:00|3308.03|3308.03|3299.99|3299.99|3308.75|3308.75|3296.12|3296.12|0
1632387600000|2021-09-23 09:00:00|3299.91|3299.91|3285.6|3285.6|3300.06|3300.06|3282.18|3282.18|0
1632391200000|2021-09-23 10:00:00|3285.52|3285.52|3291.6|3291.6|3292.36|3292.36|3285.52|3285.52|0
1632394800000|2021-09-23 11:00:00|3291.48|3291.48|3291.48|3291.48|3292.93|3292.93|3286.83|3286.83|0
1632398400000|2021-09-23 12:00:00|3291.4|3291.4|3287.33|3287.33|3291.49|3291.49|3286.61|3286.61|0
1632402000000|2021-09-23 13:00:00|3287.21|3287.21|3291.3|3291.3|3292.62|3292.62|3282.88|3282.88|0
1632405600000|2021-09-23 14:00:00|3291.64|3291.64|3288.62|3288.62|3294.9|3294.9|3288.05|3288.05|0
1632409200000|2021-09-23 15:00:00|3288.66|3288.66|3284.25|3284.25|3288.86|3288.86|3283.09|3283.09|0
1632466800000|2021-09-24 07:00:00|3265.07|3265.07|3260.58|3260.58|3270.23|3270.23|3259.66|3259.66|0
1632470400000|2021-09-24 08:00:00|3260.67|3260.67|3258.05|3258.05|3261.22|3261.22|3255.87|3255.87|0
1632474000000|2021-09-24 09:00:00|3258.29|3258.29|3246.21|3246.21|3258.49|3258.49|3245.68|3245.68|0
1632477600000|2021-09-24 10:00:00|3246.3|3246.3|3240.52|3240.52|3246.52|3246.52|3237.86|3237.86|0
1632481200000|2021-09-24 11:00:00|3240.63|3240.63|3238.85|3238.85|3240.81|3240.81|3234.57|3234.57|0
1632484800000|2021-09-24 12:00:00|3238.94|3238.94|3234.23|3234.23|3238.94|3238.94|3231.85|3231.85|0
1632488400000|2021-09-24 13:00:00|3234.14|3234.14|3226.98|3226.98|3235.19|3235.19|3226.07|3226.07|0
1632492000000|2021-09-24 14:00:00|3227.08|3227.08|3227.01|3227.01|3233.73|3233.73|3226.12|3226.12|0
1632495600000|2021-09-24 15:00:00|3227.09|3227.09|3227.3|3227.3|3229.8|3229.8|3226.64|3226.64|0
1632726000000|2021-09-27 07:00:00|3240.35|3240.35|3233.69|3233.69|3241.96|3241.96|3226.57|3226.57|0
1632729600000|2021-09-27 08:00:00|3233.86|3233.86|3226.86|3226.86|3234.57|3234.57|3222.67|3222.67|0
1632733200000|2021-09-27 09:00:00|3226.97|3226.97|3225.61|3225.61|3231.97|3231.97|3225.34|3225.34|0
1632736800000|2021-09-27 10:00:00|3225.72|3225.72|3227.21|3227.21|3227.3|3227.3|3215.85|3215.85|0
1632740400000|2021-09-27 11:00:00|3227.17|3227.17|3241.27|3241.27|3247.2|3247.2|3227.05|3227.05|0
1632744000000|2021-09-27 12:00:00|3241.19|3241.19|3234.75|3234.75|3244.14|3244.14|3234.15|3234.15|0
1632747600000|2021-09-27 13:00:00|3234.71|3234.71|3230.44|3230.44|3239.18|3239.18|3227.9|3227.9|0
1632751200000|2021-09-27 14:00:00|3230.1|3230.1|3226.69|3226.69|3232.46|3232.46|3224.17|3224.17|0
1632754800000|2021-09-27 15:00:00|3226.59|3226.59|3232.11|3232.11|3234.88|3234.88|3226.2|3226.2|0
1632812400000|2021-09-28 07:00:00|3205.96|3205.96|3186.74|3186.74|3206.41|3206.41|3180.32|3180.32|0
1632816000000|2021-09-28 08:00:00|3186.4|3186.4|3180.21|3180.21|3186.52|3186.52|3166.61|3166.61|0
1632819600000|2021-09-28 09:00:00|3180.14|3180.14|3150.69|3150.69|3180.14|3180.14|3150.69|3150.69|0
1632823200000|2021-09-28 10:00:00|3150.89|3150.89|3160.01|3160.01|3161.43|3161.43|3147.38|3147.38|0
1632826800000|2021-09-28 11:00:00|3159.89|3159.89|3152.47|3152.47|3161.05|3161.05|3150.35|3150.35|0
1632830400000|2021-09-28 12:00:00|3152.66|3152.66|3138.84|3138.84|3152.66|3152.66|3138.84|3138.84|0
1632834000000|2021-09-28 13:00:00|3138.66|3138.66|3159.49|3159.49|3159.49|3159.49|3137.9|3137.9|0
1632837600000|2021-09-28 14:00:00|3159.44|3159.44|3168.62|3168.62|3171.63|3171.63|3152.35|3152.35|0
1632841200000|2021-09-28 15:00:00|3168.59|3168.59|3164.81|3164.81|3168.67|3168.67|3160.33|3160.33|0
1632898800000|2021-09-29 07:00:00|3182.57|3182.57|3205.03|3205.03|3206.34|3206.34|3182.08|3182.08|0
1632902400000|2021-09-29 08:00:00|3205.38|3205.38|3187.65|3187.65|3205.72|3205.72|3180.52|3180.52|0
1632906000000|2021-09-29 09:00:00|3187.75|3187.75|3195.25|3195.25|3197.93|3197.93|3183.66|3183.66|0
1632909600000|2021-09-29 10:00:00|3195.31|3195.31|3187.89|3187.89|3196.44|3196.44|3187.89|3187.89|0
1632913200000|2021-09-29 11:00:00|3187.93|3187.93|3180.87|3180.87|3188.35|3188.35|3179.69|3179.69|0
1632916800000|2021-09-29 12:00:00|3180.96|3180.96|3176.09|3176.09|3181.85|3181.85|3176.09|3176.09|0
1632920400000|2021-09-29 13:00:00|3175.85|3175.85|3170.59|3170.59|3175.85|3175.85|3165.99|3165.99|0
1632924000000|2021-09-29 14:00:00|3170.7|3170.7|3149.74|3149.74|3171.35|3171.35|3149.53|3149.53|0
1632927600000|2021-09-29 15:00:00|3149.82|3149.82|3143.12|3143.12|3152.03|3152.03|3143.12|3143.12|0
1632985200000|2021-09-30 07:00:00|3166.15|3166.15|3167.29|3167.29|3172.97|3172.97|3160.07|3160.07|0
1632988800000|2021-09-30 08:00:00|3166.61|3166.61|3166.03|3166.03|3171.39|3171.39|3164.43|3164.43|0
1632992400000|2021-09-30 09:00:00|3165.84|3165.84|3156.15|3156.15|3165.84|3165.84|3151.68|3151.68|0
1632996000000|2021-09-30 10:00:00|3155.96|3155.96|3157.6|3157.6|3159.44|3159.44|3150.4|3150.4|0
1632999600000|2021-09-30 11:00:00|3157.38|3157.38|3143.87|3143.87|3157.67|3157.67|3141|3141|0
1633003200000|2021-09-30 12:00:00|3143.94|3143.94|3143.17|3143.17|3148.37|3148.37|3141.55|3141.55|0
1633006800000|2021-09-30 13:00:00|3143.09|3143.09|3130.02|3130.02|3143.09|3143.09|3130.02|3130.02|0
1633010400000|2021-09-30 14:00:00|3129.9|3129.9|3121.87|3121.87|3131.28|3131.28|3121.74|3121.74|0
1633014000000|2021-09-30 15:00:00|3121.73|3121.73|3128.5|3128.5|3128.5|3128.5|3120.84|3120.84|0
1633071600000|2021-10-01 07:00:00|3085.56|3085.56|3102.71|3102.71|3109.82|3109.82|3084.67|3084.67|0
1633075200000|2021-10-01 08:00:00|3102.79|3102.79|3097.2|3097.2|3103|3103|3091.11|3091.11|0
1633078800000|2021-10-01 09:00:00|3097.29|3097.29|3113.31|3113.31|3113.33|3113.33|3097.29|3097.29|0
1633082400000|2021-10-01 10:00:00|3113.52|3113.52|3119.49|3119.49|3119.59|3119.59|3109.32|3109.32|0
1633086000000|2021-10-01 11:00:00|3119.42|3119.42|3137.43|3137.43|3137.87|3137.87|3119.41|3119.41|0
1633089600000|2021-10-01 12:00:00|3137.48|3137.48|3129.76|3129.76|3148.63|3148.63|3129.47|3129.47|0
1633093200000|2021-10-01 13:00:00|3129.88|3129.88|3130.57|3130.57|3134.72|3134.72|3124.66|3124.66|0
1633096800000|2021-10-01 14:00:00|3130.06|3130.06|3136.89|3136.89|3149.06|3149.06|3129.59|3129.59|0
1633100400000|2021-10-01 15:00:00|3137.12|3137.12|3138.44|3138.44|3145.76|3145.76|3137.02|3137.02|0
1633935600000|2021-10-11 07:00:00|3078.39|3078.39|3070.21|3070.21|3081|3081|3068.45|3068.45|0
1633939200000|2021-10-11 08:00:00|3070.47|3070.47|3064.77|3064.77|3072.42|3072.42|3059.98|3059.98|0
1633942800000|2021-10-11 09:00:00|3064.89|3064.89|3069.16|3069.16|3070.48|3070.48|3064.39|3064.39|0
1633946400000|2021-10-11 10:00:00|3069.24|3069.24|3065.23|3065.23|3073.17|3073.17|3063.64|3063.64|0
1633950000000|2021-10-11 11:00:00|3065.15|3065.15|3068.23|3068.23|3068.47|3068.47|3060.77|3060.77|0
1633953600000|2021-10-11 12:00:00|3068.57|3068.57|3064.3|3064.3|3068.96|3068.96|3062.17|3062.17|0
1633957200000|2021-10-11 13:00:00|3064.21|3064.21|3064.64|3064.64|3068.15|3068.15|3063.3|3063.3|0
1633960800000|2021-10-11 14:00:00|3065.36|3065.36|3086.49|3086.49|3086.52|3086.52|3063.93|3063.93|0
1633964400000|2021-10-11 15:00:00|3086.57|3086.57|3086.08|3086.08|3092.04|3092.04|3086.03|3086.03|0
1634022000000|2021-10-12 07:00:00|3081.66|3081.66|3100.95|3100.95|3103.3|3103.3|3079.51|3079.51|0
1634025600000|2021-10-12 08:00:00|3101|3101|3101.36|3101.36|3102.55|3102.55|3093.7|3093.7|0
1634029200000|2021-10-12 09:00:00|3101.41|3101.41|3109.08|3109.08|3109.29|3109.29|3101.3|3101.3|0
1634032800000|2021-10-12 10:00:00|3109|3109|3104.56|3104.56|3109|3109|3101.09|3101.09|0
1634036400000|2021-10-12 11:00:00|3104.9|3104.9|3108.14|3108.14|3109.21|3109.21|3104.72|3104.72|0
1634040000000|2021-10-12 12:00:00|3108.26|3108.26|3106.79|3106.79|3111.22|3111.22|3106.29|3106.29|0
1634043600000|2021-10-12 13:00:00|3106.88|3106.88|3114.61|3114.61|3115.01|3115.01|3105.55|3105.55|0
1634047200000|2021-10-12 14:00:00|3114.38|3114.38|3125.32|3125.32|3129.92|3129.92|3114.38|3114.38|0
1634050800000|2021-10-12 15:00:00|3125.66|3125.66|3129.99|3129.99|3130.95|3130.95|3125.66|3125.66|0
1634108400000|2021-10-13 07:00:00|3136.64|3136.64|3154.3|3154.3|3155.75|3155.75|3131.47|3131.47|0
1634112000000|2021-10-13 08:00:00|3154.22|3154.22|3175.79|3175.79|3176.51|3176.51|3153.68|3153.68|0
1634115600000|2021-10-13 09:00:00|3175.87|3175.87|3169.53|3169.53|3176.11|3176.11|3169.01|3169.01|0
1634119200000|2021-10-13 10:00:00|3169.63|3169.63|3166.54|3166.54|3169.94|3169.94|3162.45|3162.45|0
1634122800000|2021-10-13 11:00:00|3167.05|3167.05|3153.14|3153.14|3167.91|3167.91|3152.88|3152.88|0
1634126400000|2021-10-13 12:00:00|3153.35|3153.35|3147.49|3147.49|3157.76|3157.76|3146.46|3146.46|0
1634130000000|2021-10-13 13:00:00|3147.56|3147.56|3158.31|3158.31|3161.38|3161.38|3147.56|3147.56|0
1634133600000|2021-10-13 14:00:00|3158.26|3158.26|3155.69|3155.69|3158.26|3158.26|3151.83|3151.83|0
1634137200000|2021-10-13 15:00:00|3156.03|3156.03|3161.94|3161.94|3162.79|3162.79|3155.34|3155.34|0
1634194800000|2021-10-14 07:00:00|3166.07|3166.07|3177.2|3177.2|3180.86|3180.86|3166.07|3166.07|0
1634198400000|2021-10-14 08:00:00|3177.44|3177.44|3174.65|3174.65|3179.75|3179.75|3171.85|3171.85|0
1634202000000|2021-10-14 09:00:00|3174.71|3174.71|3175.24|3175.24|3177.73|3177.73|3171.87|3171.87|0
1634205600000|2021-10-14 10:00:00|3175.15|3175.15|3167.58|3167.58|3176.3|3176.3|3167.58|3167.58|0
1634209200000|2021-10-14 11:00:00|3167.65|3167.65|3171.44|3171.44|3172.39|3172.39|3167.02|3167.02|0
1634212800000|2021-10-14 12:00:00|3171.37|3171.37|3175.36|3175.36|3175.71|3175.71|3170.72|3170.72|0
1634216400000|2021-10-14 13:00:00|3175.29|3175.29|3174.54|3174.54|3177.85|3177.85|3173.48|3173.48|0
1634220000000|2021-10-14 14:00:00|3174.59|3174.59|3181.21|3181.21|3184.94|3184.94|3174.59|3174.59|0
1634223600000|2021-10-14 15:00:00|3181.18|3181.18|3183.67|3183.67|3184.44|3184.44|3179.83|3179.83|0
1634281200000|2021-10-15 07:00:00|3186.9|3186.9|3183.59|3183.59|3193.27|3193.27|3183.59|3183.59|0
1634284800000|2021-10-15 08:00:00|3183.69|3183.69|3194.98|3194.98|3198.2|3198.2|3183.54|3183.54|0
1634288400000|2021-10-15 09:00:00|3195.06|3195.06|3196.57|3196.57|3199.21|3199.21|3193.31|3193.31|0
1634292000000|2021-10-15 10:00:00|3196.45|3196.45|3193.76|3193.76|3200.34|3200.34|3193.76|3193.76|0
1634295600000|2021-10-15 11:00:00|3193.92|3193.92|3191.36|3191.36|3194.33|3194.33|3191.03|3191.03|0
1634299200000|2021-10-15 12:00:00|3191.02|3191.02|3191.4|3191.4|3192.16|3192.16|3187.61|3187.61|0
1634302800000|2021-10-15 13:00:00|3191.32|3191.32|3201.49|3201.49|3206.22|3206.22|3189.78|3189.78|0
1634306400000|2021-10-15 14:00:00|3201.57|3201.57|3221.1|3221.1|3222.07|3222.07|3199.33|3199.33|0
1634310000000|2021-10-15 15:00:00|3221.01|3221.01|3225.58|3225.58|3227.16|3227.16|3220.4|3220.4|0
1634540400000|2021-10-18 07:00:00|3220.46|3220.46|3213.98|3213.98|3223.65|3223.65|3209.14|3209.14|0
1634544000000|2021-10-18 08:00:00|3214.08|3214.08|3205.64|3205.64|3217.38|3217.38|3203.83|3203.83|0
1634547600000|2021-10-18 09:00:00|3205.68|3205.68|3206.96|3206.96|3212.18|3212.18|3204.17|3204.17|0
1634551200000|2021-10-18 10:00:00|3206.88|3206.88|3199.21|3199.21|3209.37|3209.37|3198.05|3198.05|0
1634554800000|2021-10-18 11:00:00|3199.33|3199.33|3204.21|3204.21|3204.21|3204.21|3198.97|3198.97|0
1634558400000|2021-10-18 12:00:00|3204.06|3204.06|3207.64|3207.64|3208.15|3208.15|3202.11|3202.11|0
1634562000000|2021-10-18 13:00:00|3207.56|3207.56|3212|3212|3212.98|3212.98|3204.58|3204.58|0
1634565600000|2021-10-18 14:00:00|3212.12|3212.12|3210.22|3210.22|3216.19|3216.19|3206.89|3206.89|0
1634569200000|2021-10-18 15:00:00|3210.47|3210.47|3211.41|3211.41|3212.96|3212.96|3209.42|3209.42|0
1634626800000|2021-10-19 07:00:00|3215.92|3215.92|3215.49|3215.49|3218.9|3218.9|3207.62|3207.62|0
1634630400000|2021-10-19 08:00:00|3215.38|3215.38|3200|3200|3220.61|3220.61|3199.34|3199.34|0
1634634000000|2021-10-19 09:00:00|3199.88|3199.88|3203.38|3203.38|3206.4|3206.4|3197.13|3197.13|0
1634637600000|2021-10-19 10:00:00|3203.14|3203.14|3207.5|3207.5|3207.58|3207.58|3199.83|3199.83|0
1634641200000|2021-10-19 11:00:00|3207.42|3207.42|3209.74|3209.74|3210.82|3210.82|3205.73|3205.73|0
1634644800000|2021-10-19 12:00:00|3209.82|3209.82|3217.32|3217.32|3218.52|3218.52|3209.82|3209.82|0
1634648400000|2021-10-19 13:00:00|3216.98|3216.98|3221.79|3221.79|3222.49|3222.49|3215.44|3215.44|0
1634652000000|2021-10-19 14:00:00|3222.47|3222.47|3234.04|3234.04|3234.48|3234.48|3222.47|3222.47|0
1634655600000|2021-10-19 15:00:00|3233.96|3233.96|3233.77|3233.77|3234.31|3234.31|3230.79|3230.79|0
1634713200000|2021-10-20 07:00:00|3221.13|3221.13|3208.2|3208.2|3223.37|3223.37|3207.93|3207.93|0
1634716800000|2021-10-20 08:00:00|3208.28|3208.28|3210.26|3210.26|3210.89|3210.89|3203.11|3203.11|0
1634720400000|2021-10-20 09:00:00|3210.07|3210.07|3203.66|3203.66|3213.48|3213.48|3202.38|3202.38|0
1634724000000|2021-10-20 10:00:00|3203.5|3203.5|3202.37|3202.37|3204.27|3204.27|3200.27|3200.27|0
1634727600000|2021-10-20 11:00:00|3202.33|3202.33|3205.54|3205.54|3206.12|3206.12|3193.79|3193.79|0
1634731200000|2021-10-20 12:00:00|3205.61|3205.61|3211.87|3211.87|3212.46|3212.46|3204.4|3204.4|0
1634734800000|2021-10-20 13:00:00|3211.93|3211.93|3191.41|3191.41|3213.27|3213.27|3190.87|3190.87|0
1634738400000|2021-10-20 14:00:00|3191.25|3191.25|3201.84|3201.84|3209.09|3209.09|3191.1|3191.1|0
1634742000000|2021-10-20 15:00:00|3201.94|3201.94|3195.85|3195.85|3202.51|3202.51|3194.18|3194.18|0
1634799600000|2021-10-21 07:00:00|3196.3|3196.3|3207.5|3207.5|3210.92|3210.92|3195.56|3195.56|0
1634803200000|2021-10-21 08:00:00|3207.66|3207.66|3212.56|3212.56|3214.82|3214.82|3205.8|3205.8|0
1634806800000|2021-10-21 09:00:00|3212.61|3212.61|3223.19|3223.19|3223.27|3223.27|3212.58|3212.58|0
1634810400000|2021-10-21 10:00:00|3223.11|3223.11|3208.74|3208.74|3224.04|3224.04|3207.96|3207.96|0
1634814000000|2021-10-21 11:00:00|3208.4|3208.4|3207.85|3207.85|3210.56|3210.56|3204.44|3204.44|0
1634817600000|2021-10-21 12:00:00|3207.77|3207.77|3209.51|3209.51|3210.73|3210.73|3206.59|3206.59|0
1634821200000|2021-10-21 13:00:00|3209.25|3209.25|3211.09|3211.09|3211.5|3211.5|3204.49|3204.49|0
1634824800000|2021-10-21 14:00:00|3211.04|3211.04|3212.9|3212.9|3216.88|3216.88|3208.74|3208.74|0
1634828400000|2021-10-21 15:00:00|3212.85|3212.85|3214.32|3214.32|3218|3218|3211.97|3211.97|0
1634886000000|2021-10-22 07:00:00|3203.67|3203.67|3206.52|3206.52|3211.56|3211.56|3200.25|3200.25|0
1634889600000|2021-10-22 08:00:00|3206.54|3206.54|3203.72|3203.72|3207.5|3207.5|3202.49|3202.49|0
1634893200000|2021-10-22 09:00:00|3203.67|3203.67|3210.54|3210.54|3210.79|3210.79|3199.72|3199.72|0
1634896800000|2021-10-22 10:00:00|3210.82|3210.82|3210.79|3210.79|3211.4|3211.4|3205.39|3205.39|0
1634900400000|2021-10-22 11:00:00|3210.74|3210.74|3209.2|3209.2|3215.09|3215.09|3208.4|3208.4|0
1634904000000|2021-10-22 12:00:00|3208.86|3208.86|3211.13|3211.13|3213.39|3213.39|3208.68|3208.68|0
1634907600000|2021-10-22 13:00:00|3211.06|3211.06|3217.86|3217.86|3217.86|3217.86|3209.76|3209.76|0
1634911200000|2021-10-22 14:00:00|3218.22|3218.22|3221.45|3221.45|3225|3225|3217.33|3217.33|0
1634914800000|2021-10-22 15:00:00|3221.2|3221.2|3219.49|3219.49|3221.59|3221.59|3217.33|3217.33|0
1635145200000|2021-10-25 07:00:00|3211.96|3211.96|3216.86|3216.86|3218.5|3218.5|3208.71|3208.71|0
1635148800000|2021-10-25 08:00:00|3216.92|3216.92|3215.01|3215.01|3223.52|3223.52|3210.96|3210.96|0
1635152400000|2021-10-25 09:00:00|3214.93|3214.93|3213.49|3213.49|3216.32|3216.32|3208.03|3208.03|0
1635156000000|2021-10-25 10:00:00|3213.35|3213.35|3211.67|3211.67|3214.88|3214.88|3208.09|3208.09|0
1635159600000|2021-10-25 11:00:00|3211.58|3211.58|3209.34|3209.34|3212.5|3212.5|3205.9|3205.9|0
1635163200000|2021-10-25 12:00:00|3209.32|3209.32|3209.01|3209.01|3211.48|3211.48|3206.89|3206.89|0
1635166800000|2021-10-25 13:00:00|3209.09|3209.09|3210.03|3210.03|3213.17|3213.17|3206.3|3206.3|0
1635170400000|2021-10-25 14:00:00|3210.18|3210.18|3203.63|3203.63|3210.66|3210.66|3203.4|3203.4|0
1635174000000|2021-10-25 15:00:00|3203.73|3203.73|3205.9|3205.9|3205.9|3205.9|3202.54|3202.54|0
1635231600000|2021-10-26 07:00:00|3211.2|3211.2|3217.07|3217.07|3220.49|3220.49|3211.09|3211.09|0
1635235200000|2021-10-26 08:00:00|3216.79|3216.79|3228.52|3228.52|3229.93|3229.93|3211.12|3211.12|0
1635238800000|2021-10-26 09:00:00|3228.41|3228.41|3243.79|3243.79|3244.89|3244.89|3223.44|3223.44|0
1635242400000|2021-10-26 10:00:00|3244.81|3244.81|3235.86|3235.86|3246.62|3246.62|3234.84|3234.84|0
1635246000000|2021-10-26 11:00:00|3235.52|3235.52|3226.04|3226.04|3235.52|3235.52|3223.45|3223.45|0
1635249600000|2021-10-26 12:00:00|3226.29|3226.29|3224.01|3224.01|3229.58|3229.58|3222.31|3222.31|0
1635253200000|2021-10-26 13:00:00|3223.93|3223.93|3228.79|3228.79|3232.22|3232.22|3223.82|3223.82|0
1635256800000|2021-10-26 14:00:00|3228.72|3228.72|3224.81|3224.81|3231.25|3231.25|3222.34|3222.34|0
1635260400000|2021-10-26 15:00:00|3224.89|3224.89|3226.11|3226.11|3226.11|3226.11|3221.33|3221.33|0
1635318000000|2021-10-27 07:00:00|3238.91|3238.91|3251.58|3251.58|3251.58|3251.58|3236.7|3236.7|0
1635321600000|2021-10-27 08:00:00|3251.5|3251.5|3247.56|3247.56|3251.83|3251.83|3242.28|3242.28|0
1635325200000|2021-10-27 09:00:00|3247.4|3247.4|3250.24|3250.24|3250.4|3250.4|3243.08|3243.08|0
1635328800000|2021-10-27 10:00:00|3250.15|3250.15|3254.19|3254.19|3260.06|3260.06|3249.56|3249.56|0
1635332400000|2021-10-27 11:00:00|3254.14|3254.14|3257.76|3257.76|3261.55|3261.55|3251.82|3251.82|0
1635336000000|2021-10-27 12:00:00|3257.68|3257.68|3266.6|3266.6|3268.36|3268.36|3257.55|3257.55|0
1635339600000|2021-10-27 13:00:00|3266.88|3266.88|3272.9|3272.9|3272.97|3272.97|3262.44|3262.44|0
1635343200000|2021-10-27 14:00:00|3272.95|3272.95|3263.85|3263.85|3274.26|3274.26|3262.85|3262.85|0
1635346800000|2021-10-27 15:00:00|3263.91|3263.91|3268.37|3268.37|3270.6|3270.6|3263.75|3263.75|0
1635404400000|2021-10-28 07:00:00|3255.16|3255.16|3235.44|3235.44|3255.58|3255.58|3234.7|3234.7|0
1635408000000|2021-10-28 08:00:00|3235.51|3235.51|3247.98|3247.98|3248.81|3248.81|3232.38|3232.38|0
1635411600000|2021-10-28 09:00:00|3248.07|3248.07|3246.31|3246.31|3248.5|3248.5|3243.65|3243.65|0
1635415200000|2021-10-28 10:00:00|3246.25|3246.25|3242.23|3242.23|3249.69|3249.69|3242.16|3242.16|0
1635418800000|2021-10-28 11:00:00|3242.34|3242.34|3242.06|3242.06|3247.16|3247.16|3238.31|3238.31|0
1635422400000|2021-10-28 12:00:00|3242.13|3242.13|3245.45|3245.45|3248.28|3248.28|3241.21|3241.21|0
1635426000000|2021-10-28 13:00:00|3245.35|3245.35|3246.77|3246.77|3253.28|3253.28|3243.98|3243.98|0
1635429600000|2021-10-28 14:00:00|3246.62|3246.62|3251.62|3251.62|3256.95|3256.95|3246.54|3246.54|0
1635433200000|2021-10-28 15:00:00|3251.68|3251.68|3250.06|3250.06|3253.18|3253.18|3249.67|3249.67|0
1635490800000|2021-10-29 07:00:00|3243.54|3243.54|3244.07|3244.07|3252.91|3252.91|3240.9|3240.9|0
1635494400000|2021-10-29 08:00:00|3244.02|3244.02|3215.67|3215.67|3245.87|3245.87|3215.67|3215.67|0
1635498000000|2021-10-29 09:00:00|3215.33|3215.33|3229.24|3229.24|3230.07|3230.07|3206.69|3206.69|0
1635501600000|2021-10-29 10:00:00|3229.31|3229.31|3223.88|3223.88|3232|3232|3218.76|3218.76|0
1635505200000|2021-10-29 11:00:00|3224.07|3224.07|3223.69|3223.69|3231.24|3231.24|3220.93|3220.93|0
1635508800000|2021-10-29 12:00:00|3223.61|3223.61|3226.46|3226.46|3230.68|3230.68|3221.77|3221.77|0
1635512400000|2021-10-29 13:00:00|3226.79|3226.79|3234.81|3234.81|3235.17|3235.17|3222.51|3222.51|0
1635516000000|2021-10-29 14:00:00|3234.74|3234.74|3234.71|3234.71|3247.22|3247.22|3234.2|3234.2|0
1635519600000|2021-10-29 15:00:00|3234.84|3234.84|3236.22|3236.22|3239.05|3239.05|3234.22|3234.22|0
1635753600000|2021-11-01 08:00:00|3221.6|3221.6|3220.81|3220.81|3224.94|3224.94|3211.01|3211.01|0
1635757200000|2021-11-01 09:00:00|3220.74|3220.74|3229.63|3229.63|3229.63|3229.63|3215.58|3215.58|0
1635760800000|2021-11-01 10:00:00|3229.86|3229.86|3241.17|3241.17|3242.79|3242.79|3229.79|3229.79|0
1635764400000|2021-11-01 11:00:00|3241.26|3241.26|3229.6|3229.6|3243.61|3243.61|3229.09|3229.09|0
1635768000000|2021-11-01 12:00:00|3229.54|3229.54|3218.59|3218.59|3231.63|3231.63|3218.47|3218.47|0
1635771600000|2021-11-01 13:00:00|3218.51|3218.51|3223.23|3223.23|3226.56|3226.56|3213.56|3213.56|0
1635775200000|2021-11-01 14:00:00|3223.3|3223.3|3220.99|3220.99|3226.39|3226.39|3220.99|3220.99|0
1635778800000|2021-11-01 15:00:00|3221.2|3221.2|3225.21|3225.21|3227.52|3227.52|3221.02|3221.02|0
1635782400000|2021-11-01 16:00:00|3224.87|3224.87|3225.14|3225.14|3226.72|3226.72|3222.57|3222.57|0
1635840000000|2021-11-02 08:00:00|3202.27|3202.27|3204.71|3204.71|3210.34|3210.34|3198.87|3198.87|0
1635843600000|2021-11-02 09:00:00|3204.4|3204.4|3208.99|3208.99|3212.51|3212.51|3204.21|3204.21|0
1635847200000|2021-11-02 10:00:00|3208.95|3208.95|3210.61|3210.61|3210.61|3210.61|3204.91|3204.91|0
1635850800000|2021-11-02 11:00:00|3210.55|3210.55|3218.5|3218.5|3218.5|3218.5|3207.92|3207.92|0
1635854400000|2021-11-02 12:00:00|3218.44|3218.44|3224.84|3224.84|3228.22|3228.22|3217.49|3217.49|0
1635858000000|2021-11-02 13:00:00|3224.89|3224.89|3244.31|3244.31|3247.33|3247.33|3224.78|3224.78|0
1635861600000|2021-11-02 14:00:00|3244.38|3244.38|3227.21|3227.21|3246.06|3246.06|3227.03|3227.03|0
1635865200000|2021-11-02 15:00:00|3227.3|3227.3|3226.23|3226.23|3231.35|3231.35|3220.52|3220.52|0
1635868800000|2021-11-02 16:00:00|3226.12|3226.12|3223.23|3223.23|3226.59|3226.59|3221.71|3221.71|0
1635926400000|2021-11-03 08:00:00|3211.12|3211.12|3210.66|3210.66|3214.79|3214.79|3208.69|3208.69|0
1635930000000|2021-11-03 09:00:00|3210.59|3210.59|3207.64|3207.64|3214.07|3214.07|3205.8|3205.8|0
1635933600000|2021-11-03 10:00:00|3207.75|3207.75|3196.72|3196.72|3209.72|3209.72|3196.72|3196.72|0
1635937200000|2021-11-03 11:00:00|3196.6|3196.6|3187.74|3187.74|3196.6|3196.6|3186.13|3186.13|0
1635940800000|2021-11-03 12:00:00|3187.56|3187.56|3202.04|3202.04|3203.08|3203.08|3186.91|3186.91|0
1635944400000|2021-11-03 13:00:00|3202.2|3202.2|3201.63|3201.63|3203.92|3203.92|3200.7|3200.7|0
1635948000000|2021-11-03 14:00:00|3201.81|3201.81|3209|3209|3210.22|3210.22|3197.65|3197.65|0
1635951600000|2021-11-03 15:00:00|3208.91|3208.91|3212.73|3212.73|3213.19|3213.19|3203.12|3203.12|0
1635955200000|2021-11-03 16:00:00|3212.88|3212.88|3215.87|3215.87|3219.09|3219.09|3212.78|3212.78|0
1636012800000|2021-11-04 08:00:00|3251.65|3251.65|3277.28|3277.28|3277.28|3277.28|3251.55|3251.55|0
1636016400000|2021-11-04 09:00:00|3277.17|3277.17|3278.73|3278.73|3281.21|3281.21|3272.29|3272.29|0
1636020000000|2021-11-04 10:00:00|3278.65|3278.65|3286.33|3286.33|3290.01|3290.01|3275.77|3275.77|0
1636023600000|2021-11-04 11:00:00|3286.29|3286.29|3285.12|3285.12|3296.86|3296.86|3284.68|3284.68|0
1636027200000|2021-11-04 12:00:00|3285.28|3285.28|3305.98|3305.98|3311.54|3311.54|3285.28|3285.28|0
1636030800000|2021-11-04 13:00:00|3305.82|3305.82|3299.99|3299.99|3309.44|3309.44|3296.41|3296.41|0
1636034400000|2021-11-04 14:00:00|3300.07|3300.07|3308.84|3308.84|3314.23|3314.23|3300.07|3300.07|0
1636038000000|2021-11-04 15:00:00|3308.77|3308.77|3308.34|3308.34|3314.45|3314.45|3302.82|3302.82|0
1636041600000|2021-11-04 16:00:00|3308.42|3308.42|3309.12|3309.12|3309.87|3309.87|3306.97|3306.97|0
1636099200000|2021-11-05 08:00:00|3311.25|3311.25|3309.43|3309.43|3315.24|3315.24|3305.3|3305.3|0
1636102800000|2021-11-05 09:00:00|3309.2|3309.2|3294.53|3294.53|3310.7|3310.7|3291.84|3291.84|0
1636106400000|2021-11-05 10:00:00|3294.42|3294.42|3313.21|3313.21|3313.24|3313.24|3293.55|3293.55|0
1636110000000|2021-11-05 11:00:00|3313.19|3313.19|3304.65|3304.65|3325.28|3325.28|3302.97|3302.97|0
1636113600000|2021-11-05 12:00:00|3304.57|3304.57|3301.79|3301.79|3304.57|3304.57|3299.45|3299.45|0
1636117200000|2021-11-05 13:00:00|3301.75|3301.75|3311.58|3311.58|3312.46|3312.46|3300.47|3300.47|0
1636120800000|2021-11-05 14:00:00|3311.76|3311.76|3312.01|3312.01|3316.37|3316.37|3301.51|3301.51|0
1636124400000|2021-11-05 15:00:00|3312.11|3312.11|3317.16|3317.16|3317.7|3317.7|3306.24|3306.24|0
1636128000000|2021-11-05 16:00:00|3316.82|3316.82|3317.13|3317.13|3319.01|3319.01|3315.99|3315.99|0
1636358400000|2021-11-08 08:00:00|3320.34|3320.34|3298.06|3298.06|3321.74|3321.74|3297.22|3297.22|0
1636362000000|2021-11-08 09:00:00|3297.91|3297.91|3296.39|3296.39|3301.71|3301.71|3289.41|3289.41|0
1636365600000|2021-11-08 10:00:00|3296.47|3296.47|3300.93|3300.93|3300.93|3300.93|3293.83|3293.83|0
1636369200000|2021-11-08 11:00:00|3301.05|3301.05|3289.66|3289.66|3301.05|3301.05|3289.66|3289.66|0
1636372800000|2021-11-08 12:00:00|3289.57|3289.57|3288.79|3288.79|3291.96|3291.96|3285.79|3285.79|0
1636376400000|2021-11-08 13:00:00|3288.75|3288.75|3292.66|3292.66|3293.68|3293.68|3287.57|3287.57|0
1636380000000|2021-11-08 14:00:00|3292.5|3292.5|3284.67|3284.67|3294.64|3294.64|3283.51|3283.51|0
1636383600000|2021-11-08 15:00:00|3284.75|3284.75|3286.25|3286.25|3287.28|3287.28|3282.37|3282.37|0
1636387200000|2021-11-08 16:00:00|3286.1|3286.1|3287.02|3287.02|3289.39|3289.39|3285.43|3285.43|0
1636444800000|2021-11-09 08:00:00|3288.17|3288.17|3278.62|3278.62|3288.17|3288.17|3278.06|3278.06|0
1636448400000|2021-11-09 09:00:00|3278.52|3278.52|3287.5|3287.5|3287.96|3287.96|3278.4|3278.4|0
1636452000000|2021-11-09 10:00:00|3287.34|3287.34|3288.99|3288.99|3290.63|3290.63|3282.62|3282.62|0
1636455600000|2021-11-09 11:00:00|3289.1|3289.1|3291.33|3291.33|3294.11|3294.11|3288.4|3288.4|0
1636459200000|2021-11-09 12:00:00|3291.17|3291.17|3290.02|3290.02|3294.31|3294.31|3289.34|3289.34|0
1636462800000|2021-11-09 13:00:00|3290.1|3290.1|3299.04|3299.04|3299.04|3299.04|3287.29|3287.29|0
1636466400000|2021-11-09 14:00:00|3299.07|3299.07|3297.27|3297.27|3302.81|3302.81|3294.8|3294.8|0
1636470000000|2021-11-09 15:00:00|3297.11|3297.11|3294.18|3294.18|3298.47|3298.47|3290.52|3290.52|0
1636473600000|2021-11-09 16:00:00|3294.29|3294.29|3288.93|3288.93|3294.89|3294.89|3287.3|3287.3|0
1636531200000|2021-11-10 08:00:00|3298.71|3298.71|3288.03|3288.03|3298.71|3298.71|3287.02|3287.02|0
1636534800000|2021-11-10 09:00:00|3287.93|3287.93|3296.1|3296.1|3301.07|3301.07|3287.71|3287.71|0
1636538400000|2021-11-10 10:00:00|3295.91|3295.91|3288.62|3288.62|3297.18|3297.18|3288.62|3288.62|0
1636542000000|2021-11-10 11:00:00|3288.43|3288.43|3280.78|3280.78|3289.71|3289.71|3280.78|3280.78|0
1636545600000|2021-11-10 12:00:00|3280.73|3280.73|3285.33|3285.33|3286.42|3286.42|3279.6|3279.6|0
1636549200000|2021-11-10 13:00:00|3285.49|3285.49|3277.84|3277.84|3289.48|3289.48|3277.46|3277.46|0
1636552800000|2021-11-10 14:00:00|3277.95|3277.95|3280.01|3280.01|3280.82|3280.82|3275.37|3275.37|0
1636556400000|2021-11-10 15:00:00|3280.16|3280.16|3288.98|3288.98|3290.71|3290.71|3278.09|3278.09|0
1636560000000|2021-11-10 16:00:00|3288.91|3288.91|3292.01|3292.01|3292.43|3292.43|3288.91|3288.91|0
1636617600000|2021-11-11 08:00:00|3290.62|3290.62|3289.38|3289.38|3293.51|3293.51|3278.35|3278.35|0
1636621200000|2021-11-11 09:00:00|3289.54|3289.54|3298.35|3298.35|3298.43|3298.43|3289.54|3289.54|0
1636624800000|2021-11-11 10:00:00|3298.45|3298.45|3300.21|3300.21|3302.17|3302.17|3290.14|3290.14|0
1636628400000|2021-11-11 11:00:00|3300.11|3300.11|3292.17|3292.17|3300.4|3300.4|3289.52|3289.52|0
1636632000000|2021-11-11 12:00:00|3292.07|3292.07|3288.89|3288.89|3292.85|3292.85|3288.4|3288.4|0
1636635600000|2021-11-11 13:00:00|3288.96|3288.96|3288.41|3288.41|3291.22|3291.22|3287.59|3287.59|0
1636639200000|2021-11-11 14:00:00|3288.5|3288.5|3290.68|3290.68|3293.93|3293.93|3287.43|3287.43|0
1636642800000|2021-11-11 15:00:00|3290.64|3290.64|3297.8|3297.8|3299.94|3299.94|3288.02|3288.02|0
1636646400000|2021-11-11 16:00:00|3297.9|3297.9|3305.46|3305.46|3305.83|3305.83|3297.16|3297.16|0
1636704000000|2021-11-12 08:00:00|3312.16|3312.16|3312.14|3312.14|3314.1|3314.1|3301.99|3301.99|0
1636707600000|2021-11-12 09:00:00|3312.23|3312.23|3322.95|3322.95|3326.07|3326.07|3311.99|3311.99|0
1636711200000|2021-11-12 10:00:00|3323.07|3323.07|3323.9|3323.9|3326.55|3326.55|3318.87|3318.87|0
1636714800000|2021-11-12 11:00:00|3323.97|3323.97|3326.3|3326.3|3330.35|3330.35|3323.97|3323.97|0
1636718400000|2021-11-12 12:00:00|3326.22|3326.22|3324.24|3324.24|3329.64|3329.64|3324.24|3324.24|0
1636722000000|2021-11-12 13:00:00|3324.32|3324.32|3320.98|3320.98|3327.69|3327.69|3317.98|3317.98|0
1636725600000|2021-11-12 14:00:00|3320.89|3320.89|3322.04|3322.04|3324.49|3324.49|3318.63|3318.63|0
1636729200000|2021-11-12 15:00:00|3321.9|3321.9|3328.56|3328.56|3330.29|3330.29|3321.9|3321.9|0
1636732800000|2021-11-12 16:00:00|3328.64|3328.64|3326.12|3326.12|3330.84|3330.84|3324.6|3324.6|0
1636963200000|2021-11-15 08:00:00|3328.07|3328.07|3328.15|3328.15|3331.17|3331.17|3324.71|3324.71|0
1636966800000|2021-11-15 09:00:00|3328.08|3328.08|3330.49|3330.49|3332.28|3332.28|3324.8|3324.8|0
1636970400000|2021-11-15 10:00:00|3330.41|3330.41|3325.41|3325.41|3331.06|3331.06|3323.15|3323.15|0
1636974000000|2021-11-15 11:00:00|3324.99|3324.99|3316.16|3316.16|3327.03|3327.03|3316.16|3316.16|0
1636977600000|2021-11-15 12:00:00|3316|3316|3312.81|3312.81|3317.01|3317.01|3312.81|3312.81|0
1636981200000|2021-11-15 13:00:00|3312.69|3312.69|3317.63|3317.63|3317.71|3317.71|3310.12|3310.12|0
1636984800000|2021-11-15 14:00:00|3317.55|3317.55|3328.12|3328.12|3330.64|3330.64|3315.36|3315.36|0
1636988400000|2021-11-15 15:00:00|3328.08|3328.08|3325.61|3325.61|3328.32|3328.32|3321.11|3321.11|0
1636992000000|2021-11-15 16:00:00|3325.54|3325.54|3313.36|3313.36|3325.54|3325.54|3312.51|3312.51|0
1637049600000|2021-11-16 08:00:00|3322.99|3322.99|3337.25|3337.25|3337.87|3337.87|3322.49|3322.49|0
1637053200000|2021-11-16 09:00:00|3337.33|3337.33|3339.64|3339.64|3339.81|3339.81|3330.32|3330.32|0
1637056800000|2021-11-16 10:00:00|3339.3|3339.3|3342.95|3342.95|3345.18|3345.18|3335.78|3335.78|0
1637060400000|2021-11-16 11:00:00|3343.03|3343.03|3343.9|3343.9|3345.6|3345.6|3340.77|3340.77|0
1637064000000|2021-11-16 12:00:00|3344|3344|3340.81|3340.81|3344.08|3344.08|3336.89|3336.89|0
1637067600000|2021-11-16 13:00:00|3341.15|3341.15|3340|3340|3345.39|3345.39|3340|3340|0
1637071200000|2021-11-16 14:00:00|3340.05|3340.05|3341.03|3341.03|3348.19|3348.19|3338.69|3338.69|0
1637074800000|2021-11-16 15:00:00|3341.11|3341.11|3350.17|3350.17|3352.04|3352.04|3337.17|3337.17|0
1637078400000|2021-11-16 16:00:00|3350.38|3350.38|3352.32|3352.32|3353.14|3353.14|3349.35|3349.35|0
1637136000000|2021-11-17 08:00:00|3350.68|3350.68|3351.43|3351.43|3357.9|3357.9|3347.77|3347.77|0
1637139600000|2021-11-17 09:00:00|3351.41|3351.41|3349.97|3349.97|3353.96|3353.96|3345.21|3345.21|0
1637143200000|2021-11-17 10:00:00|3349.93|3349.93|3346.7|3346.7|3354.26|3354.26|3346.7|3346.7|0
1637146800000|2021-11-17 11:00:00|3346.62|3346.62|3345.59|3345.59|3351.38|3351.38|3344.96|3344.96|0
1637150400000|2021-11-17 12:00:00|3345.69|3345.69|3336.44|3336.44|3346.96|3346.96|3336.33|3336.33|0
1637154000000|2021-11-17 13:00:00|3336.76|3336.76|3326.21|3326.21|3336.94|3336.94|3324.56|3324.56|0
1637157600000|2021-11-17 14:00:00|3326.13|3326.13|3314.94|3314.94|3327.31|3327.31|3314.63|3314.63|0
1637161200000|2021-11-17 15:00:00|3314.99|3314.99|3292.92|3292.92|3316.17|3316.17|3292.78|3292.78|0
1637164800000|2021-11-17 16:00:00|3292.8|3292.8|3301.41|3301.41|3301.85|3301.85|3290.83|3290.83|0
1637222400000|2021-11-18 08:00:00|3313.89|3313.89|3332.56|3332.56|3336.89|3336.89|3313.89|3313.89|0
1637226000000|2021-11-18 09:00:00|3332.52|3332.52|3338.93|3338.93|3341.41|3341.41|3332.52|3332.52|0
1637229600000|2021-11-18 10:00:00|3339.03|3339.03|3354.72|3354.72|3354.83|3354.83|3338.93|3338.93|0
1637233200000|2021-11-18 11:00:00|3354.96|3354.96|3340.82|3340.82|3354.96|3354.96|3340.82|3340.82|0
1637236800000|2021-11-18 12:00:00|3340.8|3340.8|3347.93|3347.93|3348|3348|3339.55|3339.55|0
1637240400000|2021-11-18 13:00:00|3348|3348|3354.52|3354.52|3354.87|3354.87|3342.13|3342.13|0
1637244000000|2021-11-18 14:00:00|3354.59|3354.59|3361.88|3361.88|3363.96|3363.96|3354.26|3354.26|0
1637247600000|2021-11-18 15:00:00|3361.71|3361.71|3365.51|3365.51|3367.26|3367.26|3360.92|3360.92|0
1637251200000|2021-11-18 16:00:00|3365.48|3365.48|3361.22|3361.22|3367.16|3367.16|3360.91|3360.91|0
1637308800000|2021-11-19 08:00:00|3371.96|3371.96|3380.5|3380.5|3383.12|3383.12|3369.7|3369.7|0
1637312400000|2021-11-19 09:00:00|3380.33|3380.33|3378.23|3378.23|3391.76|3391.76|3377.49|3377.49|0
1637316000000|2021-11-19 10:00:00|3378.16|3378.16|3390.99|3390.99|3391.86|3391.86|3373.21|3373.21|0
1637319600000|2021-11-19 11:00:00|3391.06|3391.06|3376.23|3376.23|3392.07|3392.07|3374.81|3374.81|0
1637323200000|2021-11-19 12:00:00|3376.57|3376.57|3378.97|3378.97|3384.29|3384.29|3375.39|3375.39|0
1637326800000|2021-11-19 13:00:00|3379.18|3379.18|3381.71|3381.71|3387.52|3387.52|3376.2|3376.2|0
1637330400000|2021-11-19 14:00:00|3381.79|3381.79|3393.12|3393.12|3396.99|3396.99|3381.1|3381.1|0
1637334000000|2021-11-19 15:00:00|3393.32|3393.32|3393.73|3393.73|3398.5|3398.5|3391.66|3391.66|0
1637337600000|2021-11-19 16:00:00|3393.65|3393.65|3400.32|3400.32|3400.53|3400.53|3392.94|3392.94|0
1637568000000|2021-11-22 08:00:00|3408.47|3408.47|3398.44|3398.44|3413.04|3413.04|3397.36|3397.36|0
1637571600000|2021-11-22 09:00:00|3398.29|3398.29|3390.89|3390.89|3402.13|3402.13|3390.28|3390.28|0
1637575200000|2021-11-22 10:00:00|3390.54|3390.54|3399.39|3399.39|3404.76|3404.76|3389.32|3389.32|0
1637578800000|2021-11-22 11:00:00|3399.32|3399.32|3398.29|3398.29|3403.53|3403.53|3394.92|3394.92|0
1637582400000|2021-11-22 12:00:00|3397.61|3397.61|3396.92|3396.92|3397.95|3397.95|3391.94|3391.94|0
1637586000000|2021-11-22 13:00:00|3396.84|3396.84|3387.38|3387.38|3397.15|3397.15|3383.76|3383.76|0
1637589600000|2021-11-22 14:00:00|3387.17|3387.17|3401.78|3401.78|3404.22|3404.22|3387.07|3387.07|0
1637593200000|2021-11-22 15:00:00|3402.39|3402.39|3396.53|3396.53|3404.5|3404.5|3395.22|3395.22|0
1637596800000|2021-11-22 16:00:00|3396.77|3396.77|3391.16|3391.16|3397.55|3397.55|3390.86|3390.86|0
1637654400000|2021-11-23 08:00:00|3353.92|3353.92|3348.18|3348.18|3357.32|3357.32|3343.99|3343.99|0
1637658000000|2021-11-23 09:00:00|3348.07|3348.07|3353.71|3353.71|3353.71|3353.71|3338.77|3338.77|0
1637661600000|2021-11-23 10:00:00|3353.78|3353.78|3354.42|3354.42|3360.99|3360.99|3351.57|3351.57|0
1637665200000|2021-11-23 11:00:00|3354.49|3354.49|3363.46|3363.46|3366.69|3366.69|3354.43|3354.43|0
1637668800000|2021-11-23 12:00:00|3363.05|3363.05|3358.89|3358.89|3364.52|3364.52|3357|3357|0
1637672400000|2021-11-23 13:00:00|3358.96|3358.96|3360.12|3360.12|3362|3362|3357.97|3357.97|0
1637676000000|2021-11-23 14:00:00|3360.05|3360.05|3371.19|3371.19|3372.55|3372.55|3357.18|3357.18|0
1637679600000|2021-11-23 15:00:00|3371.27|3371.27|3356.81|3356.81|3371.78|3371.78|3354.99|3354.99|0
1637683200000|2021-11-23 16:00:00|3356.79|3356.79|3353.83|3353.83|3357.47|3357.47|3351.17|3351.17|0
1637740800000|2021-11-24 08:00:00|3365.02|3365.02|3380.14|3380.14|3380.96|3380.96|3363.56|3363.56|0
1637744400000|2021-11-24 09:00:00|3380.06|3380.06|3376.72|3376.72|3386.92|3386.92|3376.58|3376.58|0
1637748000000|2021-11-24 10:00:00|3376.81|3376.81|3381.87|3381.87|3388.51|3388.51|3376.33|3376.33|0
1637751600000|2021-11-24 11:00:00|3381.95|3381.95|3386.05|3386.05|3390.04|3390.04|3380.19|3380.19|0
1637755200000|2021-11-24 12:00:00|3386.14|3386.14|3390.45|3390.45|3392.72|3392.72|3384.62|3384.62|0
1637758800000|2021-11-24 13:00:00|3390.27|3390.27|3381.2|3381.2|3390.3|3390.3|3380.74|3380.74|0
1637762400000|2021-11-24 14:00:00|3381.38|3381.38|3389.7|3389.7|3389.79|3389.79|3376.17|3376.17|0
1637766000000|2021-11-24 15:00:00|3389.71|3389.71|3388.48|3388.48|3404.58|3404.58|3388.21|3388.21|0
1637769600000|2021-11-24 16:00:00|3388.38|3388.38|3386|3386|3390.56|3390.56|3385.04|3385.04|0
1637827200000|2021-11-25 08:00:00|3380.45|3380.45|3389.6|3389.6|3392.36|3392.36|3378.89|3378.89|0
1637830800000|2021-11-25 09:00:00|3389.84|3389.84|3400.98|3400.98|3402.1|3402.1|3389.84|3389.84|0
1637834400000|2021-11-25 10:00:00|3401.14|3401.14|3405.19|3405.19|3405.28|3405.28|3400.01|3400.01|0
1637838000000|2021-11-25 11:00:00|3405|3405|3408.97|3408.97|3410.37|3410.37|3403.44|3403.44|0
1637841600000|2021-11-25 12:00:00|3409.04|3409.04|3419.53|3419.53|3419.93|3419.93|3409.04|3409.04|0
1637845200000|2021-11-25 13:00:00|3419.74|3419.74|3411.73|3411.73|3420.18|3420.18|3411.73|3411.73|0
1637848800000|2021-11-25 14:00:00|3411.8|3411.8|3425.9|3425.9|3425.9|3425.9|3409.65|3409.65|0
1637852400000|2021-11-25 15:00:00|3425.84|3425.84|3432.65|3432.65|3438.66|3438.66|3425.43|3425.43|0
1637856000000|2021-11-25 16:00:00|3432.75|3432.75|3434.11|3434.11|3434.46|3434.46|3430.17|3430.17|0
1637913600000|2021-11-26 08:00:00|3372.05|3372.05|3370.94|3370.94|3372.88|3372.88|3345.29|3345.29|0
1637917200000|2021-11-26 09:00:00|3371.11|3371.11|3376.38|3376.38|3379.17|3379.17|3362.93|3362.93|0
1637920800000|2021-11-26 10:00:00|3376.32|3376.32|3370.01|3370.01|3385.96|3385.96|3365.32|3365.32|0
1637924400000|2021-11-26 11:00:00|3370.1|3370.1|3381.26|3381.26|3392.35|3392.35|3369.75|3369.75|0
1637928000000|2021-11-26 12:00:00|3381.34|3381.34|3383.9|3383.9|3391.4|3391.4|3381.34|3381.34|0
1637931600000|2021-11-26 13:00:00|3384.01|3384.01|3391.27|3391.27|3393.68|3393.68|3381.75|3381.75|0
1637935200000|2021-11-26 14:00:00|3390.93|3390.93|3407.65|3407.65|3408.31|3408.31|3388.39|3388.39|0
1637938800000|2021-11-26 15:00:00|3407.56|3407.56|3397.67|3397.67|3407.63|3407.63|3391.87|3391.87|0
1637942400000|2021-11-26 16:00:00|3397.59|3397.59|3375.24|3375.24|3397.59|3397.59|3374.84|3374.84|0
1638172800000|2021-11-29 08:00:00|3420.42|3420.42|3439.05|3439.05|3439.05|3439.05|3415.96|3415.96|0
1638176400000|2021-11-29 09:00:00|3438.95|3438.95|3424.02|3424.02|3441.28|3441.28|3424.02|3424.02|0
1638180000000|2021-11-29 10:00:00|3423.92|3423.92|3434.65|3434.65|3436.18|3436.18|3423.62|3423.62|0
1638183600000|2021-11-29 11:00:00|3434.57|3434.57|3425.61|3425.61|3436.74|3436.74|3425.43|3425.43|0
1638187200000|2021-11-29 12:00:00|3425.95|3425.95|3430.54|3430.54|3431.14|3431.14|3420.83|3420.83|0
1638190800000|2021-11-29 13:00:00|3430.66|3430.66|3429.88|3429.88|3431.03|3431.03|3425|3425|0
1638194400000|2021-11-29 14:00:00|3429.95|3429.95|3421.3|3421.3|3430.32|3430.32|3410.06|3410.06|0
1638198000000|2021-11-29 15:00:00|3420.98|3420.98|3410.81|3410.81|3426.15|3426.15|3407.04|3407.04|0
1638201600000|2021-11-29 16:00:00|3410.7|3410.7|3404.46|3404.46|3413.74|3413.74|3404.24|3404.24|0
1638259200000|2021-11-30 08:00:00|3375.88|3375.88|3358.11|3358.11|3377.84|3377.84|3357.8|3357.8|0
1638262800000|2021-11-30 09:00:00|3357.9|3357.9|3357.08|3357.08|3360.97|3360.97|3346.12|3346.12|0
1638266400000|2021-11-30 10:00:00|3357|3357|3341.58|3341.58|3357|3357|3333.42|3333.42|0
1638270000000|2021-11-30 11:00:00|3342.26|3342.26|3350.78|3350.78|3353.1|3353.1|3333.45|3333.45|0
1638273600000|2021-11-30 12:00:00|3350.85|3350.85|3357.63|3357.63|3364.1|3364.1|3348.91|3348.91|0
1638277200000|2021-11-30 13:00:00|3357.54|3357.54|3359.06|3359.06|3359.4|3359.4|3349.49|3349.49|0
1638280800000|2021-11-30 14:00:00|3359.17|3359.17|3372.23|3372.23|3373.58|3373.58|3357.61|3357.61|0
1638284400000|2021-11-30 15:00:00|3372.16|3372.16|3354.67|3354.67|3389.89|3389.89|3354.67|3354.67|0
1638288000000|2021-11-30 16:00:00|3354.56|3354.56|3361.95|3361.95|3368.57|3368.57|3352.46|3352.46|0
1638345600000|2021-12-01 08:00:00|3359.77|3359.77|3348.53|3348.53|3366.56|3366.56|3348.42|3348.42|0
1638349200000|2021-12-01 09:00:00|3348.32|3348.32|3366.55|3366.55|3369.71|3369.71|3347.63|3347.63|0
1638352800000|2021-12-01 10:00:00|3366.68|3366.68|3374.44|3374.44|3374.44|3374.44|3365.56|3365.56|0
1638356400000|2021-12-01 11:00:00|3374.78|3374.78|3376.06|3376.06|3378.58|3378.58|3371.3|3371.3|0
1638360000000|2021-12-01 12:00:00|3376.14|3376.14|3375.37|3375.37|3377.82|3377.82|3371.25|3371.25|0
1638363600000|2021-12-01 13:00:00|3375.71|3375.71|3381.71|3381.71|3384.37|3384.37|3375.71|3375.71|0
1638367200000|2021-12-01 14:00:00|3381.74|3381.74|3384.63|3384.63|3385.89|3385.89|3374.98|3374.98|0
1638370800000|2021-12-01 15:00:00|3383.27|3383.27|3386.67|3386.67|3387.12|3387.12|3378.14|3378.14|0
1638374400000|2021-12-01 16:00:00|3386.57|3386.57|3389.63|3389.63|3391.27|3391.27|3383.65|3383.65|0
1638432000000|2021-12-02 08:00:00|3355.98|3355.98|3351.18|3351.18|3360.98|3360.98|3347.49|3347.49|0
1638435600000|2021-12-02 09:00:00|3351.02|3351.02|3356.2|3356.2|3358.01|3358.01|3348.98|3348.98|0
1638439200000|2021-12-02 10:00:00|3356.02|3356.02|3366.37|3366.37|3368.98|3368.98|3346.63|3346.63|0
1638442800000|2021-12-02 11:00:00|3366.81|3366.81|3354.28|3354.28|3368.22|3368.22|3352.39|3352.39|0
1638446400000|2021-12-02 12:00:00|3354.23|3354.23|3366.68|3366.68|3367.23|3367.23|3354.01|3354.01|0
1638450000000|2021-12-02 13:00:00|3366.58|3366.58|3366.53|3366.53|3369.91|3369.91|3361.83|3361.83|0
1638453600000|2021-12-02 14:00:00|3366.57|3366.57|3373.93|3373.93|3379.87|3379.87|3361.33|3361.33|0
1638457200000|2021-12-02 15:00:00|3374.03|3374.03|3371.22|3371.22|3374.31|3374.31|3360.9|3360.9|0
1638460800000|2021-12-02 16:00:00|3371.03|3371.03|3365.39|3365.39|3372.22|3372.22|3364.55|3364.55|0
1638518400000|2021-12-03 08:00:00|3388.64|3388.64|3372.53|3372.53|3388.64|3388.64|3371.78|3371.78|0
1638522000000|2021-12-03 09:00:00|3372.74|3372.74|3374.11|3374.11|3383.72|3383.72|3372|3372|0
1638525600000|2021-12-03 10:00:00|3374.03|3374.03|3372.85|3372.85|3381.23|3381.23|3371.29|3371.29|0
1638529200000|2021-12-03 11:00:00|3373.18|3373.18|3373.37|3373.37|3375.23|3375.23|3372.18|3372.18|0
1638532800000|2021-12-03 12:00:00|3373.21|3373.21|3375.97|3375.97|3375.97|3375.97|3372.12|3372.12|0
1638536400000|2021-12-03 13:00:00|3375.93|3375.93|3375.21|3375.21|3379.43|3379.43|3374.13|3374.13|0
1638540000000|2021-12-03 14:00:00|3375.12|3375.12|3368.88|3368.88|3377.23|3377.23|3368.54|3368.54|0
1638543600000|2021-12-03 15:00:00|3368.69|3368.69|3348.98|3348.98|3369.31|3369.31|3348.98|3348.98|0
1638547200000|2021-12-03 16:00:00|3348.64|3348.64|3347.49|3347.49|3349.69|3349.69|3345.89|3345.89|0
1638777600000|2021-12-06 08:00:00|3377.84|3377.84|3379.51|3379.51|3385.86|3385.86|3377.24|3377.24|0
1638781200000|2021-12-06 09:00:00|3379.41|3379.41|3375.74|3375.74|3382.72|3382.72|3369.63|3369.63|0
1638784800000|2021-12-06 10:00:00|3375.66|3375.66|3369.53|3369.53|3377.09|3377.09|3369.53|3369.53|0
1638788400000|2021-12-06 11:00:00|3369.68|3369.68|3369.19|3369.19|3371.29|3371.29|3367.21|3367.21|0
1638792000000|2021-12-06 12:00:00|3368.92|3368.92|3370.88|3370.88|3374.16|3374.16|3367.48|3367.48|0
1638795600000|2021-12-06 13:00:00|3370.97|3370.97|3376.99|3376.99|3377.33|3377.33|3370.28|3370.28|0
1638799200000|2021-12-06 14:00:00|3377.12|3377.12|3385.32|3385.32|3387.57|3387.57|3375.27|3375.27|0
1638802800000|2021-12-06 15:00:00|3386.03|3386.03|3384.75|3384.75|3388.22|3388.22|3382.32|3382.32|0
1638806400000|2021-12-06 16:00:00|3384.64|3384.64|3389.64|3389.64|3389.77|3389.77|3381.62|3381.62|0
1638864000000|2021-12-07 08:00:00|3414.16|3414.16|3409.09|3409.09|3418.3|3418.3|3409.09|3409.09|0
1638867600000|2021-12-07 09:00:00|3408.91|3408.91|3416.29|3416.29|3417.63|3417.63|3406.92|3406.92|0
1638871200000|2021-12-07 10:00:00|3416.07|3416.07|3422.04|3422.04|3422.92|3422.92|3411.38|3411.38|0
1638874800000|2021-12-07 11:00:00|3421.95|3421.95|3422.25|3422.25|3426.6|3426.6|3421.31|3421.31|0
1638777600000|2021-12-06 08:00:00|3377.84|3377.84|3379.51|3379.51|3385.86|3385.86|3377.24|3377.24|0
1638781200000|2021-12-06 09:00:00|3379.41|3379.41|3375.74|3375.74|3382.72|3382.72|3369.63|3369.63|0
1638784800000|2021-12-06 10:00:00|3375.66|3375.66|3369.53|3369.53|3377.09|3377.09|3369.53|3369.53|0
1638788400000|2021-12-06 11:00:00|3369.68|3369.68|3369.19|3369.19|3371.29|3371.29|3367.21|3367.21|0
1638792000000|2021-12-06 12:00:00|3368.92|3368.92|3370.88|3370.88|3374.16|3374.16|3367.48|3367.48|0
1638795600000|2021-12-06 13:00:00|3370.97|3370.97|3376.99|3376.99|3377.33|3377.33|3370.28|3370.28|0
1638799200000|2021-12-06 14:00:00|3377.12|3377.12|3385.32|3385.32|3387.57|3387.57|3375.27|3375.27|0
1638802800000|2021-12-06 15:00:00|3386.03|3386.03|3384.75|3384.75|3388.22|3388.22|3382.32|3382.32|0
1638806400000|2021-12-06 16:00:00|3384.64|3384.64|3389.64|3389.64|3389.77|3389.77|3381.62|3381.62|0
1638864000000|2021-12-07 08:00:00|3414.16|3414.16|3409.09|3409.09|3418.3|3418.3|3409.09|3409.09|0
1638867600000|2021-12-07 09:00:00|3408.91|3408.91|3416.29|3416.29|3417.63|3417.63|3406.92|3406.92|0
1638871200000|2021-12-07 10:00:00|3416.07|3416.07|3422.04|3422.04|3422.92|3422.92|3411.38|3411.38|0
1638874800000|2021-12-07 11:00:00|3421.95|3421.95|3422.25|3422.25|3426.6|3426.6|3421.31|3421.31|0
1638878400000|2021-12-07 12:00:00|3422.29|3422.29|3427.05|3427.05|3427.46|3427.46|3421.47|3421.47|0
1638882000000|2021-12-07 13:00:00|3427.16|3427.16|3423.22|3423.22|3428.4|3428.4|3418.98|3418.98|0
1638885600000|2021-12-07 14:00:00|3423.29|3423.29|3433.57|3433.57|3434.22|3434.22|3423.27|3423.27|0
1638889200000|2021-12-07 15:00:00|3433.56|3433.56|3424.97|3424.97|3433.6|3433.6|3424.78|3424.78|0
1638892800000|2021-12-07 16:00:00|3424.89|3424.89|3425.21|3425.21|3426.78|3426.78|3422.59|3422.59|0
1638950400000|2021-12-08 08:00:00|3421.95|3421.95|3437.71|3437.71|3450.35|3450.35|3421.84|3421.84|0
1638954000000|2021-12-08 09:00:00|3437.84|3437.84|3438.48|3438.48|3439.34|3439.34|3434.23|3434.23|0
1638957600000|2021-12-08 10:00:00|3438.14|3438.14|3426.86|3426.86|3441.7|3441.7|3424.01|3424.01|0
1638961200000|2021-12-08 11:00:00|3426.94|3426.94|3433.89|3433.89|3440.68|3440.68|3425.29|3425.29|0
1638964800000|2021-12-08 12:00:00|3433.83|3433.83|3431.16|3431.16|3438.39|3438.39|3428.63|3428.63|0
1638968400000|2021-12-08 13:00:00|3431|3431|3431.01|3431.01|3435.49|3435.49|3430.05|3430.05|0
1638972000000|2021-12-08 14:00:00|3431.08|3431.08|3436.39|3436.39|3440.75|3440.75|3423.86|3423.86|0
1638975600000|2021-12-08 15:00:00|3436.49|3436.49|3423.51|3423.51|3441.02|3441.02|3423.16|3423.16|0
1638979200000|2021-12-08 16:00:00|3423.57|3423.57|3420.58|3420.58|3425.81|3425.81|3419.34|3419.34|0
1639036800000|2021-12-09 08:00:00|3430.84|3430.84|3436.65|3436.65|3441.11|3441.11|3426.7|3426.7|0
1639040400000|2021-12-09 09:00:00|3436.73|3436.73|3437.93|3437.93|3439.19|3439.19|3430.76|3430.76|0
1639044000000|2021-12-09 10:00:00|3437.85|3437.85|3435.25|3435.25|3444.18|3444.18|3435.16|3435.16|0
1639047600000|2021-12-09 11:00:00|3435.34|3435.34|3430.28|3430.28|3435.66|3435.66|3429.65|3429.65|0
1639051200000|2021-12-09 12:00:00|3430.24|3430.24|3433.4|3433.4|3435.59|3435.59|3429.96|3429.96|0
1639054800000|2021-12-09 13:00:00|3433.32|3433.32|3430.37|3430.37|3434.01|3434.01|3425.02|3425.02|0
1639058400000|2021-12-09 14:00:00|3430.44|3430.44|3425.07|3425.07|3430.93|3430.93|3423.97|3423.97|0
1639062000000|2021-12-09 15:00:00|3425.19|3425.19|3421.38|3421.38|3426.62|3426.62|3420.88|3420.88|0
1639065600000|2021-12-09 16:00:00|3421.46|3421.46|3422.95|3422.95|3425.16|3425.16|3418.59|3418.59|0
1639123200000|2021-12-10 08:00:00|3418.78|3418.78|3423.31|3423.31|3431.59|3431.59|3418.59|3418.59|0
1639126800000|2021-12-10 09:00:00|3423.58|3423.58|3420.29|3420.29|3424.88|3424.88|3416.52|3416.52|0
1639130400000|2021-12-10 10:00:00|3420.1|3420.1|3418.48|3418.48|3420.2|3420.2|3414.67|3414.67|0
1639134000000|2021-12-10 11:00:00|3418.59|3418.59|3416.74|3416.74|3421.24|3421.24|3416.74|3416.74|0
1639137600000|2021-12-10 12:00:00|3416.76|3416.76|3405.01|3405.01|3416.9|3416.9|3405.01|3405.01|0
1639141200000|2021-12-10 13:00:00|3404.93|3404.93|3411.17|3411.17|3411.88|3411.88|3401.54|3401.54|0
1639144800000|2021-12-10 14:00:00|3411.07|3411.07|3407.71|3407.71|3411.07|3411.07|3403.67|3403.67|0
1639148400000|2021-12-10 15:00:00|3407.81|3407.81|3394.31|3394.31|3408.69|3408.69|3392.06|3392.06|0
1639152000000|2021-12-10 16:00:00|3394.4|3394.4|3396.36|3396.36|3399.15|3399.15|3392.65|3392.65|0
1639382400000|2021-12-13 08:00:00|3380.73|3380.73|3385.9|3385.9|3392.5|3392.5|3379.11|3379.11|0
1639386000000|2021-12-13 09:00:00|3386.24|3386.24|3381.18|3381.18|3386.56|3386.56|3379.53|3379.53|0
1639389600000|2021-12-13 10:00:00|3381.09|3381.09|3371.02|3371.02|3384.43|3384.43|3364.82|3364.82|0
1639393200000|2021-12-13 11:00:00|3371.11|3371.11|3374.99|3374.99|3378.65|3378.65|3369.96|3369.96|0
1639396800000|2021-12-13 12:00:00|3374.85|3374.85|3365.61|3365.61|3375.19|3375.19|3363.66|3363.66|0
1639400400000|2021-12-13 13:00:00|3365.5|3365.5|3363.89|3363.89|3368.58|3368.58|3363.85|3363.85|0
1639404000000|2021-12-13 14:00:00|3363.78|3363.78|3363.99|3363.99|3368.61|3368.61|3362.79|3362.79|0
1639407600000|2021-12-13 15:00:00|3363.65|3363.65|3360.13|3360.13|3364.67|3364.67|3351.16|3351.16|0
1639411200000|2021-12-13 16:00:00|3360.2|3360.2|3368.93|3368.93|3370.87|3370.87|3359.24|3359.24|0
1639468800000|2021-12-14 08:00:00|3394.17|3394.17|3397.99|3397.99|3401.27|3401.27|3392.76|3392.76|0
1639472400000|2021-12-14 09:00:00|3397.88|3397.88|3396.48|3396.48|3402.99|3402.99|3396.22|3396.22|0
1639476000000|2021-12-14 10:00:00|3396.56|3396.56|3395.33|3395.33|3396.76|3396.76|3390.32|3390.32|0
1639479600000|2021-12-14 11:00:00|3395.43|3395.43|3397.5|3397.5|3404.38|3404.38|3393.4|3393.4|0
1639483200000|2021-12-14 12:00:00|3397.77|3397.77|3398.09|3398.09|3400.83|3400.83|3396.83|3396.83|0
1639486800000|2021-12-14 13:00:00|3398.18|3398.18|3388.02|3388.02|3401.23|3401.23|3387.94|3387.94|0
1639490400000|2021-12-14 14:00:00|3387.92|3387.92|3376.72|3376.72|3390.34|3390.34|3376.27|3376.27|0
1639494000000|2021-12-14 15:00:00|3376.56|3376.56|3358.45|3358.45|3377.09|3377.09|3358.37|3358.37|0
1639497600000|2021-12-14 16:00:00|3358.49|3358.49|3356.03|3356.03|3358.53|3358.53|3350.89|3350.89|0
1639555200000|2021-12-15 08:00:00|3380.55|3380.55|3374.72|3374.72|3381.78|3381.78|3373.26|3373.26|0
1639558800000|2021-12-15 09:00:00|3374.96|3374.96|3371.96|3371.96|3379.06|3379.06|3364.48|3364.48|0
1639562400000|2021-12-15 10:00:00|3371.85|3371.85|3355.49|3355.49|3371.85|3371.85|3355.49|3355.49|0
1639566000000|2021-12-15 11:00:00|3355.83|3355.83|3361.91|3361.91|3361.95|3361.95|3353.35|3353.35|0
1639569600000|2021-12-15 12:00:00|3361.95|3361.95|3371.57|3371.57|3372.32|3372.32|3361.37|3361.37|0
1639573200000|2021-12-15 13:00:00|3371.62|3371.62|3368.38|3368.38|3371.81|3371.81|3366.66|3366.66|0
1639576800000|2021-12-15 14:00:00|3368.42|3368.42|3368.14|3368.14|3369.48|3369.48|3363.18|3363.18|0
1639580400000|2021-12-15 15:00:00|3368.23|3368.23|3375.82|3375.82|3376.07|3376.07|3365.18|3365.18|0
1639584000000|2021-12-15 16:00:00|3375.9|3375.9|3376.56|3376.56|3379.18|3379.18|3374.58|3374.58|0
1639641600000|2021-12-16 08:00:00|3401.78|3401.78|3391.92|3391.92|3402.02|3402.02|3387.82|3387.82|0
1639645200000|2021-12-16 09:00:00|3391.72|3391.72|3376.79|3376.79|3392.23|3392.23|3374.12|3374.12|0
1639648800000|2021-12-16 10:00:00|3376.86|3376.86|3368.05|3368.05|3377.86|3377.86|3364.75|3364.75|0
1639652400000|2021-12-16 11:00:00|3367.89|3367.89|3372.78|3372.78|3375.41|3375.41|3366.41|3366.41|0
1639656000000|2021-12-16 12:00:00|3372.69|3372.69|3351.77|3351.77|3372.69|3372.69|3347.66|3347.66|0
1639659600000|2021-12-16 13:00:00|3351.45|3351.45|3339.29|3339.29|3351.45|3351.45|3338.34|3338.34|0
1639663200000|2021-12-16 14:00:00|3339.18|3339.18|3331.65|3331.65|3344.03|3344.03|3331.47|3331.47|0
1639666800000|2021-12-16 15:00:00|3331.74|3331.74|3348.07|3348.07|3348.92|3348.92|3331.58|3331.58|0
1639670400000|2021-12-16 16:00:00|3348.1|3348.1|3334.75|3334.75|3348.83|3348.83|3334.16|3334.16|0
1639728000000|2021-12-17 08:00:00|3349.28|3349.28|3340.72|3340.72|3354.33|3354.33|3338.17|3338.17|0
1639731600000|2021-12-17 09:00:00|3340.63|3340.63|3320.62|3320.62|3340.68|3340.68|3318|3318|0
1639735200000|2021-12-17 10:00:00|3320.53|3320.53|3344.18|3344.18|3346.08|3346.08|3320.02|3320.02|0
1639738800000|2021-12-17 11:00:00|3343.73|3343.73|3336.86|3336.86|3343.73|3343.73|3327.55|3327.55|0
1639742400000|2021-12-17 12:00:00|3336.95|3336.95|3336.07|3336.07|3340.29|3340.29|3332.68|3332.68|0
1639746000000|2021-12-17 13:00:00|3335.84|3335.84|3336.63|3336.63|3338.62|3338.62|3332.51|3332.51|0
1639749600000|2021-12-17 14:00:00|3336.71|3336.71|3358.14|3358.14|3358.4|3358.4|3336.61|3336.61|0
1639753200000|2021-12-17 15:00:00|3358.25|3358.25|3362.4|3362.4|3365.08|3365.08|3354.19|3354.19|0
1639756800000|2021-12-17 16:00:00|3362.47|3362.47|3368.63|3368.63|3369.77|3369.77|3362.47|3362.47|0
1639987200000|2021-12-20 08:00:00|3311.65|3311.65|3325.72|3325.72|3329.36|3329.36|3310.47|3310.47|0
1639990800000|2021-12-20 09:00:00|3325.84|3325.84|3320.64|3320.64|3325.84|3325.84|3311.61|3311.61|0
1639994400000|2021-12-20 10:00:00|3320.67|3320.67|3337.78|3337.78|3339.96|3339.96|3320.67|3320.67|0
1639998000000|2021-12-20 11:00:00|3337.7|3337.7|3336.25|3336.25|3337.7|3337.7|3329.59|3329.59|0
1640001600000|2021-12-20 12:00:00|3336.3|3336.3|3326.96|3326.96|3336.89|3336.89|3322.47|3322.47|0
1640005200000|2021-12-20 13:00:00|3327.45|3327.45|3331.83|3331.83|3332.64|3332.64|3326.55|3326.55|0
1640008800000|2021-12-20 14:00:00|3331.92|3331.92|3332.45|3332.45|3336.48|3336.48|3327.62|3327.62|0
1640012400000|2021-12-20 15:00:00|3332.34|3332.34|3327.99|3327.99|3337.69|3337.69|3324.45|3324.45|0
1640016000000|2021-12-20 16:00:00|3327.95|3327.95|3333.63|3333.63|3335.99|3335.99|3325.11|3325.11|0
1640073600000|2021-12-21 08:00:00|3369.1|3369.1|3356.51|3356.51|3370.21|3370.21|3355.41|3355.41|0
1640077200000|2021-12-21 09:00:00|3356.4|3356.4|3363.1|3363.1|3366.88|3366.88|3356.29|3356.29|0
1640080800000|2021-12-21 10:00:00|3363.2|3363.2|3349.01|3349.01|3363.2|3363.2|3347.19|3347.19|0
1640084400000|2021-12-21 11:00:00|3349.1|3349.1|3355.85|3355.85|3362.21|3362.21|3347.61|3347.61|0
1640088000000|2021-12-21 12:00:00|3356.01|3356.01|3355.21|3355.21|3357.03|3357.03|3352.97|3352.97|0
1640091600000|2021-12-21 13:00:00|3355.38|3355.38|3359.52|3359.52|3359.52|3359.52|3353.42|3353.42|0
1640095200000|2021-12-21 14:00:00|3359.73|3359.73|3361.19|3361.19|3363.39|3363.39|3357.06|3357.06|0
1640098800000|2021-12-21 15:00:00|3361.08|3361.08|3355.48|3355.48|3361.42|3361.42|3351.82|3351.82|0
1640102400000|2021-12-21 16:00:00|3355.45|3355.45|3350.55|3350.55|3356.57|3356.57|3349.63|3349.63|0
1640160000000|2021-12-22 08:00:00|3351.6|3351.6|3351.6|3351.6|3356.89|3356.89|3347.16|3347.16|0
1640163600000|2021-12-22 09:00:00|3351.49|3351.49|3345.23|3345.23|3353.11|3353.11|3343.88|3343.88|0
1640167200000|2021-12-22 10:00:00|3345.35|3345.35|3343.99|3343.99|3346.45|3346.45|3338.38|3338.38|0
1640170800000|2021-12-22 11:00:00|3344.04|3344.04|3352.84|3352.84|3352.89|3352.89|3343.17|3343.17|0
1640174400000|2021-12-22 12:00:00|3352.5|3352.5|3362.32|3362.32|3362.89|3362.89|3352.5|3352.5|0
1640178000000|2021-12-22 13:00:00|3363.01|3363.01|3363.55|3363.55|3369.41|3369.41|3362.32|3362.32|0
1640181600000|2021-12-22 14:00:00|3363.39|3363.39|3372.75|3372.75|3378.15|3378.15|3363.06|3363.06|0
1640185200000|2021-12-22 15:00:00|3372.93|3372.93|3361.55|3361.55|3374.4|3374.4|3355.06|3355.06|0
1640188800000|2021-12-22 16:00:00|3361.61|3361.61|3357.65|3357.65|3361.61|3361.61|3354.19|3354.19|0
1640246400000|2021-12-23 08:00:00|3382.15|3382.15|3382.48|3382.48|3384.63|3384.63|3376.89|3376.89|0
1640250000000|2021-12-23 09:00:00|3382.4|3382.4|3379.46|3379.46|3383.94|3383.94|3378.1|3378.1|0
1640253600000|2021-12-23 10:00:00|3379.35|3379.35|3380.2|3380.2|3384.41|3384.41|3377.97|3377.97|0
1640257200000|2021-12-23 11:00:00|3380.27|3380.27|3380.18|3380.18|3383.06|3383.06|3379.49|3379.49|0
1640260800000|2021-12-23 12:00:00|3380.35|3380.35|3386.25|3386.25|3388.13|3388.13|3380.02|3380.02|0
1640264400000|2021-12-23 13:00:00|3386.37|3386.37|3388.35|3388.35|3388.89|3388.89|3385.06|3385.06|0
1640268000000|2021-12-23 14:00:00|3388.19|3388.19|3381.98|3381.98|3390.61|3390.61|3376.91|3376.91|0
1640271600000|2021-12-23 15:00:00|3381.94|3381.94|3376.28|3376.28|3383.74|3383.74|3374.89|3374.89|0
1640275200000|2021-12-23 16:00:00|3376.18|3376.18|3380.95|3380.95|3381.52|3381.52|3376.02|3376.02|0
1640332800000|2021-12-24 08:00:00|3386.67|3386.67|3392.64|3392.64|3392.64|3392.64|3386.67|3386.67|0
1640336400000|2021-12-24 09:00:00|3392.88|3392.88|3399.56|3399.56|3399.56|3399.56|3392.88|3392.88|0
1640340000000|2021-12-24 10:00:00|3399.46|3399.46|3402.74|3402.74|3402.9|3402.9|3399.28|3399.28|0
1639382400000|2021-12-13 08:00:00|3380.73|3380.73|3385.9|3385.9|3392.5|3392.5|3379.11|3379.11|0
1639386000000|2021-12-13 09:00:00|3386.24|3386.24|3381.18|3381.18|3386.56|3386.56|3379.53|3379.53|0
1639389600000|2021-12-13 10:00:00|3381.09|3381.09|3371.02|3371.02|3384.43|3384.43|3364.82|3364.82|0
1639393200000|2021-12-13 11:00:00|3371.11|3371.11|3374.99|3374.99|3378.65|3378.65|3369.96|3369.96|0
1639396800000|2021-12-13 12:00:00|3374.85|3374.85|3365.61|3365.61|3375.19|3375.19|3363.66|3363.66|0
1639400400000|2021-12-13 13:00:00|3365.5|3365.5|3363.89|3363.89|3368.58|3368.58|3363.85|3363.85|0
1639404000000|2021-12-13 14:00:00|3363.78|3363.78|3363.99|3363.99|3368.61|3368.61|3362.79|3362.79|0
1639407600000|2021-12-13 15:00:00|3363.65|3363.65|3360.13|3360.13|3364.67|3364.67|3351.16|3351.16|0
1639411200000|2021-12-13 16:00:00|3360.2|3360.2|3368.93|3368.93|3370.87|3370.87|3359.24|3359.24|0
1639468800000|2021-12-14 08:00:00|3394.17|3394.17|3397.99|3397.99|3401.27|3401.27|3392.76|3392.76|0
1639472400000|2021-12-14 09:00:00|3397.88|3397.88|3396.48|3396.48|3402.99|3402.99|3396.22|3396.22|0
1639476000000|2021-12-14 10:00:00|3396.56|3396.56|3395.33|3395.33|3396.76|3396.76|3390.32|3390.32|0
1639479600000|2021-12-14 11:00:00|3395.43|3395.43|3397.5|3397.5|3404.38|3404.38|3393.4|3393.4|0
1639483200000|2021-12-14 12:00:00|3397.77|3397.77|3398.09|3398.09|3400.83|3400.83|3396.83|3396.83|0
1639486800000|2021-12-14 13:00:00|3398.18|3398.18|3388.02|3388.02|3401.23|3401.23|3387.94|3387.94|0
1639490400000|2021-12-14 14:00:00|3387.92|3387.92|3376.72|3376.72|3390.34|3390.34|3376.27|3376.27|0
1639494000000|2021-12-14 15:00:00|3376.56|3376.56|3358.45|3358.45|3377.09|3377.09|3358.37|3358.37|0
1639497600000|2021-12-14 16:00:00|3358.49|3358.49|3356.03|3356.03|3358.53|3358.53|3350.89|3350.89|0
1639555200000|2021-12-15 08:00:00|3380.55|3380.55|3374.72|3374.72|3381.78|3381.78|3373.26|3373.26|0
1639558800000|2021-12-15 09:00:00|3374.96|3374.96|3371.96|3371.96|3379.06|3379.06|3364.48|3364.48|0
1639562400000|2021-12-15 10:00:00|3371.85|3371.85|3355.49|3355.49|3371.85|3371.85|3355.49|3355.49|0
1639566000000|2021-12-15 11:00:00|3355.83|3355.83|3361.91|3361.91|3361.95|3361.95|3353.35|3353.35|0
1639569600000|2021-12-15 12:00:00|3361.95|3361.95|3371.57|3371.57|3372.32|3372.32|3361.37|3361.37|0
1639573200000|2021-12-15 13:00:00|3371.62|3371.62|3368.38|3368.38|3371.81|3371.81|3366.66|3366.66|0
1639576800000|2021-12-15 14:00:00|3368.42|3368.42|3368.14|3368.14|3369.48|3369.48|3363.18|3363.18|0
1639580400000|2021-12-15 15:00:00|3368.23|3368.23|3375.82|3375.82|3376.07|3376.07|3365.18|3365.18|0
1639584000000|2021-12-15 16:00:00|3375.9|3375.9|3376.56|3376.56|3379.18|3379.18|3374.58|3374.58|0
1639641600000|2021-12-16 08:00:00|3401.78|3401.78|3391.92|3391.92|3402.02|3402.02|3387.82|3387.82|0
1639645200000|2021-12-16 09:00:00|3391.72|3391.72|3376.79|3376.79|3392.23|3392.23|3374.12|3374.12|0
1639648800000|2021-12-16 10:00:00|3376.86|3376.86|3368.05|3368.05|3377.86|3377.86|3364.75|3364.75|0
1639652400000|2021-12-16 11:00:00|3367.89|3367.89|3372.78|3372.78|3375.41|3375.41|3366.41|3366.41|0
1639656000000|2021-12-16 12:00:00|3372.69|3372.69|3351.77|3351.77|3372.69|3372.69|3347.66|3347.66|0
1639659600000|2021-12-16 13:00:00|3351.45|3351.45|3339.29|3339.29|3351.45|3351.45|3338.34|3338.34|0
1639663200000|2021-12-16 14:00:00|3339.18|3339.18|3331.65|3331.65|3344.03|3344.03|3331.47|3331.47|0
1639666800000|2021-12-16 15:00:00|3331.74|3331.74|3348.07|3348.07|3348.92|3348.92|3331.58|3331.58|0
1639670400000|2021-12-16 16:00:00|3348.1|3348.1|3334.75|3334.75|3348.83|3348.83|3334.16|3334.16|0
1639728000000|2021-12-17 08:00:00|3349.28|3349.28|3340.72|3340.72|3354.33|3354.33|3338.17|3338.17|0
1639731600000|2021-12-17 09:00:00|3340.63|3340.63|3320.62|3320.62|3340.68|3340.68|3318|3318|0
1639735200000|2021-12-17 10:00:00|3320.53|3320.53|3344.18|3344.18|3346.08|3346.08|3320.02|3320.02|0
1639738800000|2021-12-17 11:00:00|3343.73|3343.73|3336.86|3336.86|3343.73|3343.73|3327.55|3327.55|0
1639742400000|2021-12-17 12:00:00|3336.95|3336.95|3336.07|3336.07|3340.29|3340.29|3332.68|3332.68|0
1639746000000|2021-12-17 13:00:00|3335.84|3335.84|3336.63|3336.63|3338.62|3338.62|3332.51|3332.51|0
1639749600000|2021-12-17 14:00:00|3336.71|3336.71|3358.14|3358.14|3358.4|3358.4|3336.61|3336.61|0
1639753200000|2021-12-17 15:00:00|3358.25|3358.25|3362.4|3362.4|3365.08|3365.08|3354.19|3354.19|0
1639756800000|2021-12-17 16:00:00|3362.47|3362.47|3368.63|3368.63|3369.77|3369.77|3362.47|3362.47|0
1639987200000|2021-12-20 08:00:00|3311.65|3311.65|3325.72|3325.72|3329.36|3329.36|3310.47|3310.47|0
1639990800000|2021-12-20 09:00:00|3325.84|3325.84|3320.64|3320.64|3325.84|3325.84|3311.61|3311.61|0
1639994400000|2021-12-20 10:00:00|3320.67|3320.67|3337.78|3337.78|3339.96|3339.96|3320.67|3320.67|0
1639998000000|2021-12-20 11:00:00|3337.7|3337.7|3336.25|3336.25|3337.7|3337.7|3329.59|3329.59|0
1640001600000|2021-12-20 12:00:00|3336.3|3336.3|3326.96|3326.96|3336.89|3336.89|3322.47|3322.47|0
1640005200000|2021-12-20 13:00:00|3327.45|3327.45|3331.83|3331.83|3332.64|3332.64|3326.55|3326.55|0
1640008800000|2021-12-20 14:00:00|3331.92|3331.92|3332.45|3332.45|3336.48|3336.48|3327.62|3327.62|0
1640012400000|2021-12-20 15:00:00|3332.34|3332.34|3327.99|3327.99|3337.69|3337.69|3324.45|3324.45|0
1640016000000|2021-12-20 16:00:00|3327.95|3327.95|3333.63|3333.63|3335.99|3335.99|3325.11|3325.11|0
1640073600000|2021-12-21 08:00:00|3369.1|3369.1|3356.51|3356.51|3370.21|3370.21|3355.41|3355.41|0
1640077200000|2021-12-21 09:00:00|3356.4|3356.4|3363.1|3363.1|3366.88|3366.88|3356.29|3356.29|0
1640080800000|2021-12-21 10:00:00|3363.2|3363.2|3349.01|3349.01|3363.2|3363.2|3347.19|3347.19|0
1640084400000|2021-12-21 11:00:00|3349.1|3349.1|3355.85|3355.85|3362.21|3362.21|3347.61|3347.61|0
1640088000000|2021-12-21 12:00:00|3356.01|3356.01|3355.21|3355.21|3357.03|3357.03|3352.97|3352.97|0
1640091600000|2021-12-21 13:00:00|3355.38|3355.38|3359.52|3359.52|3359.52|3359.52|3353.42|3353.42|0
1640095200000|2021-12-21 14:00:00|3359.73|3359.73|3361.19|3361.19|3363.39|3363.39|3357.06|3357.06|0
1640098800000|2021-12-21 15:00:00|3361.08|3361.08|3355.48|3355.48|3361.42|3361.42|3351.82|3351.82|0
1640102400000|2021-12-21 16:00:00|3355.45|3355.45|3350.55|3350.55|3356.57|3356.57|3349.63|3349.63|0
1640160000000|2021-12-22 08:00:00|3351.6|3351.6|3351.6|3351.6|3356.89|3356.89|3347.16|3347.16|0
1640163600000|2021-12-22 09:00:00|3351.49|3351.49|3345.23|3345.23|3353.11|3353.11|3343.88|3343.88|0
1640167200000|2021-12-22 10:00:00|3345.35|3345.35|3343.99|3343.99|3346.45|3346.45|3338.38|3338.38|0
1640170800000|2021-12-22 11:00:00|3344.04|3344.04|3352.84|3352.84|3352.89|3352.89|3343.17|3343.17|0
1640174400000|2021-12-22 12:00:00|3352.5|3352.5|3362.32|3362.32|3362.89|3362.89|3352.5|3352.5|0
1640178000000|2021-12-22 13:00:00|3363.01|3363.01|3363.55|3363.55|3369.41|3369.41|3362.32|3362.32|0
1640181600000|2021-12-22 14:00:00|3363.39|3363.39|3372.75|3372.75|3378.15|3378.15|3363.06|3363.06|0
1640185200000|2021-12-22 15:00:00|3372.93|3372.93|3361.55|3361.55|3374.4|3374.4|3355.06|3355.06|0
1640188800000|2021-12-22 16:00:00|3361.61|3361.61|3357.65|3357.65|3361.61|3361.61|3354.19|3354.19|0
1640246400000|2021-12-23 08:00:00|3382.15|3382.15|3382.48|3382.48|3384.63|3384.63|3376.89|3376.89|0
1640250000000|2021-12-23 09:00:00|3382.4|3382.4|3379.46|3379.46|3383.94|3383.94|3378.1|3378.1|0
1640253600000|2021-12-23 10:00:00|3379.35|3379.35|3380.2|3380.2|3384.41|3384.41|3377.97|3377.97|0
1640257200000|2021-12-23 11:00:00|3380.27|3380.27|3380.18|3380.18|3383.06|3383.06|3379.49|3379.49|0
1640260800000|2021-12-23 12:00:00|3380.35|3380.35|3386.25|3386.25|3388.13|3388.13|3380.02|3380.02|0
1640264400000|2021-12-23 13:00:00|3386.37|3386.37|3388.35|3388.35|3388.89|3388.89|3385.06|3385.06|0
1640268000000|2021-12-23 14:00:00|3388.19|3388.19|3381.98|3381.98|3390.61|3390.61|3376.91|3376.91|0
1640271600000|2021-12-23 15:00:00|3381.94|3381.94|3376.28|3376.28|3383.74|3383.74|3374.89|3374.89|0
1640275200000|2021-12-23 16:00:00|3376.18|3376.18|3380.95|3380.95|3381.52|3381.52|3376.02|3376.02|0
1640332800000|2021-12-24 08:00:00|3386.67|3386.67|3392.64|3392.64|3392.64|3392.64|3386.67|3386.67|0
1640336400000|2021-12-24 09:00:00|3392.88|3392.88|3399.56|3399.56|3399.56|3399.56|3392.88|3392.88|0
1640340000000|2021-12-24 10:00:00|3399.46|3399.46|3402.74|3402.74|3402.9|3402.9|3399.28|3399.28|0
1640343600000|2021-12-24 11:00:00|3403.13|3403.13|3406.84|3406.84|3406.84|3406.84|3402.78|3402.78|0
1640347200000|2021-12-24 12:00:00|3406.92|3406.92|3397.03|3397.03|3407.49|3407.49|3396.1|3396.1|0
1640343600000|2021-12-24 11:00:00|3403.13|3403.13|3406.84|3406.84|3406.84|3406.84|3402.78|3402.78|0
1640347200000|2021-12-24 12:00:00|3406.92|3406.92|3397.03|3397.03|3407.49|3407.49|3396.1|3396.1|0
1640764800000|2021-12-29 08:00:00|3435.56|3435.56|3446.52|3446.52|3447.02|3447.02|3433.05|3433.05|0
1640768400000|2021-12-29 09:00:00|3446.42|3446.42|3452.68|3452.68|3457.53|3457.53|3445.71|3445.71|0
1640772000000|2021-12-29 10:00:00|3452.76|3452.76|3447.62|3447.62|3454.02|3454.02|3444.85|3444.85|0
1640775600000|2021-12-29 11:00:00|3447.69|3447.69|3455.24|3455.24|3456.65|3456.65|3447.09|3447.09|0
1640779200000|2021-12-29 12:00:00|3455.33|3455.33|3438.63|3438.63|3455.33|3455.33|3438.59|3438.59|0
1640782800000|2021-12-29 13:00:00|3438.71|3438.71|3447.38|3447.38|3448.01|3448.01|3438.66|3438.66|0
1640786400000|2021-12-29 14:00:00|3447.47|3447.47|3435.18|3435.18|3449.04|3449.04|3432.27|3432.27|0
1640790000000|2021-12-29 15:00:00|3435.52|3435.52|3430.62|3430.62|3435.88|3435.88|3428.78|3428.78|0
1640793600000|2021-12-29 16:00:00|3430.52|3430.52|3436.54|3436.54|3439.58|3439.58|3430.39|3430.39|0
1640851200000|2021-12-30 08:00:00|3444.93|3444.93|3455.91|3455.91|3456.85|3456.85|3444.93|3444.93|0
1640854800000|2021-12-30 09:00:00|3455.55|3455.55|3457.1|3457.1|3458.91|3458.91|3455.37|3455.37|0
1640858400000|2021-12-30 10:00:00|3457.33|3457.33|3453.31|3453.31|3457.33|3457.33|3451.89|3451.89|0
1640862000000|2021-12-30 11:00:00|3453.47|3453.47|3455.35|3455.35|3459.29|3459.29|3453.22|3453.22|0
1640865600000|2021-12-30 12:00:00|3455.47|3455.47|3453.74|3453.74|3455.64|3455.64|3453.3|3453.3|0
1640869200000|2021-12-30 13:00:00|3453.86|3453.86|3453.37|3453.37|3456.32|3456.32|3452.28|3452.28|0
1640872800000|2021-12-30 14:00:00|3453.45|3453.45|3451.72|3451.72|3455.8|3455.8|3450.79|3450.79|0
1640876400000|2021-12-30 15:00:00|3451.65|3451.65|3461.15|3461.15|3461.33|3461.33|3450.71|3450.71|0
1640880000000|2021-12-30 16:00:00|3460.81|3460.81|3458.22|3458.22|3462.53|3462.53|3458.05|3458.05|0
1640937600000|2021-12-31 08:00:00|3455.13|3455.13|3454.6|3454.6|3461.09|3461.09|3453.89|3453.89|0
1640941200000|2021-12-31 09:00:00|3454.56|3454.56|3460.47|3460.47|3462.59|3462.59|3453.27|3453.27|0
1640944800000|2021-12-31 10:00:00|3460.62|3460.62|3465.9|3465.9|3465.9|3465.9|3459.37|3459.37|0
1640948400000|2021-12-31 11:00:00|3465.81|3465.81|3461.11|3461.11|3467.35|3467.35|3460.38|3460.38|0
1640952000000|2021-12-31 12:00:00|3460.31|3460.31|3462.23|3462.23|3462.23|3462.23|3455.49|3455.49|0
1641283200000|2022-01-04 08:00:00|3475.35|3475.35|3469.9|3469.9|3480.88|3480.88|3459.57|3459.57|0
1641286800000|2022-01-04 09:00:00|3469.5|3469.5|3478.74|3478.74|3478.74|3478.74|3457.87|3457.87|0
1641290400000|2022-01-04 10:00:00|3478.96|3478.96|3477.9|3477.9|3481.89|3481.89|3474.39|3474.39|0
1641294000000|2022-01-04 11:00:00|3477.86|3477.86|3483.86|3483.86|3488.29|3488.29|3477.7|3477.7|0
1641297600000|2022-01-04 12:00:00|3483.78|3483.78|3483.29|3483.29|3487.39|3487.39|3479.19|3479.19|0
1641301200000|2022-01-04 13:00:00|3483.21|3483.21|3470.66|3470.66|3483.6|3483.6|3466.7|3466.7|0
1641304800000|2022-01-04 14:00:00|3470.73|3470.73|3459.83|3459.83|3474.01|3474.01|3457.16|3457.16|0
1641308400000|2022-01-04 15:00:00|3459.71|3459.71|3453.19|3453.19|3464.73|3464.73|3452.41|3452.41|0
1641312000000|2022-01-04 16:00:00|3453.13|3453.13|3455.39|3455.39|3456.54|3456.54|3451.93|3451.93|0
1641369600000|2022-01-05 08:00:00|3450.35|3450.35|3455.11|3455.11|3461.43|3461.43|3448.86|3448.86|0
1641373200000|2022-01-05 09:00:00|3455.29|3455.29|3467.07|3467.07|3467.87|3467.87|3454.85|3454.85|0
1641376800000|2022-01-05 10:00:00|3467.23|3467.23|3475.15|3475.15|3475.4|3475.4|3464.04|3464.04|0
1641380400000|2022-01-05 11:00:00|3475.21|3475.21|3468.43|3468.43|3475.38|3475.38|3467.23|3467.23|0
1641384000000|2022-01-05 12:00:00|3468.32|3468.32|3462.87|3462.87|3469.76|3469.76|3462.8|3462.8|0
1641387600000|2022-01-05 13:00:00|3462.95|3462.95|3457.54|3457.54|3464.08|3464.08|3454.7|3454.7|0
1641391200000|2022-01-05 14:00:00|3457.46|3457.46|3444.23|3444.23|3457.7|3457.7|3443.9|3443.9|0
1641394800000|2022-01-05 15:00:00|3444.07|3444.07|3428.91|3428.91|3444.31|3444.31|3425.73|3425.73|0
1641398400000|2022-01-05 16:00:00|3428.8|3428.8|3430.22|3430.22|3432.34|3432.34|3427.99|3427.99|0
1641456000000|2022-01-06 08:00:00|3394.01|3394.01|3412.29|3412.29|3413.52|3413.52|3389.91|3389.91|0
1641459600000|2022-01-06 09:00:00|3412.04|3412.04|3403.33|3403.33|3414.22|3414.22|3402.16|3402.16|0
1641463200000|2022-01-06 10:00:00|3403.23|3403.23|3402.06|3402.06|3410.85|3410.85|3399.48|3399.48|0
1641466800000|2022-01-06 11:00:00|3402.15|3402.15|3395.9|3395.9|3402.42|3402.42|3390.84|3390.84|0
1641470400000|2022-01-06 12:00:00|3395.79|3395.79|3396.79|3396.79|3400.58|3400.58|3394.03|3394.03|0
1641474000000|2022-01-06 13:00:00|3396.88|3396.88|3386.1|3386.1|3397.56|3397.56|3385.81|3385.81|0
1641477600000|2022-01-06 14:00:00|3386.01|3386.01|3385.74|3385.74|3390.07|3390.07|3378.18|3378.18|0
1641481200000|2022-01-06 15:00:00|3386.09|3386.09|3396.54|3396.54|3397.26|3397.26|3383.96|3383.96|0
1641484800000|2022-01-06 16:00:00|3396.62|3396.62|3395.5|3395.5|3397.72|3397.72|3394.15|3394.15|0
1641542400000|2022-01-07 08:00:00|3382.5|3382.5|3363.55|3363.55|3383.25|3383.25|3355.22|3355.22|0
1641546000000|2022-01-07 09:00:00|3363.71|3363.71|3367.53|3367.53|3374.3|3374.3|3361.79|3361.79|0
1641549600000|2022-01-07 10:00:00|3367.44|3367.44|3362.64|3362.64|3368.71|3368.71|3361.35|3361.35|0
1641553200000|2022-01-07 11:00:00|3362.52|3362.52|3363.7|3363.7|3365.27|3365.27|3359.78|3359.78|0
1641556800000|2022-01-07 12:00:00|3363.36|3363.36|3364.41|3364.41|3368.47|3368.47|3363.05|3363.05|0
1641560400000|2022-01-07 13:00:00|3364.75|3364.75|3367.28|3367.28|3374.23|3374.23|3364.75|3364.75|0
1641564000000|2022-01-07 14:00:00|3367.97|3367.97|3379.15|3379.15|3384.43|3384.43|3367.61|3367.61|0
1641567600000|2022-01-07 15:00:00|3379.21|3379.21|3373.16|3373.16|3381.37|3381.37|3370.75|3370.75|0
1641571200000|2022-01-07 16:00:00|3373.32|3373.32|3381.8|3381.8|3383.17|3383.17|3373.32|3373.32|0
1641801600000|2022-01-10 08:00:00|3360.76|3360.76|3361.28|3361.28|3361.87|3361.87|3341.59|3341.59|0
1641805200000|2022-01-10 09:00:00|3361.24|3361.24|3369.05|3369.05|3372.3|3372.3|3359.86|3359.86|0
1641808800000|2022-01-10 10:00:00|3368.96|3368.96|3366.62|3366.62|3375.35|3375.35|3366.62|3366.62|0
1641812400000|2022-01-10 11:00:00|3366.52|3366.52|3366.06|3366.06|3366.89|3366.89|3357.68|3357.68|0
1641816000000|2022-01-10 12:00:00|3366.12|3366.12|3349.49|3349.49|3366.81|3366.81|3348.48|3348.48|0
1641819600000|2022-01-10 13:00:00|3349.56|3349.56|3349.58|3349.58|3352.23|3352.23|3345.28|3345.28|0
1641823200000|2022-01-10 14:00:00|3349.92|3349.92|3347.93|3347.93|3351.22|3351.22|3340.64|3340.64|0
1641826800000|2022-01-10 15:00:00|3347.83|3347.83|3345.83|3345.83|3352.14|3352.14|3342.46|3342.46|0
1641830400000|2022-01-10 16:00:00|3345.88|3345.88|3356.56|3356.56|3357.63|3357.63|3345.14|3345.14|0
1641888000000|2022-01-11 08:00:00|3377.24|3377.24|3346.2|3346.2|3378.64|3378.64|3342.36|3342.36|0
1641891600000|2022-01-11 09:00:00|3346.28|3346.28|3352.75|3352.75|3356.15|3356.15|3344.05|3344.05|0
1641895200000|2022-01-11 10:00:00|3353.1|3353.1|3346.53|3346.53|3353.67|3353.67|3343.28|3343.28|0
1641898800000|2022-01-11 11:00:00|3346.65|3346.65|3339.98|3339.98|3346.65|3346.65|3339.29|3339.29|0
1641902400000|2022-01-11 12:00:00|3339.87|3339.87|3334.2|3334.2|3347.48|3347.48|3334.11|3334.11|0
1641906000000|2022-01-11 13:00:00|3334.31|3334.31|3334.49|3334.49|3336.25|3336.25|3332.48|3332.48|0
1641909600000|2022-01-11 14:00:00|3334.6|3334.6|3339.11|3339.11|3339.85|3339.85|3332.87|3332.87|0
1641913200000|2022-01-11 15:00:00|3339.09|3339.09|3332.96|3332.96|3341.03|3341.03|3329.01|3329.01|0
1641916800000|2022-01-11 16:00:00|3332.84|3332.84|3332.11|3332.11|3333.84|3333.84|3322.89|3322.89|0
1641974400000|2022-01-12 08:00:00|3331.33|3331.33|3327.98|3327.98|3340.98|3340.98|3327.71|3327.71|0
1641978000000|2022-01-12 09:00:00|3328.32|3328.32|3325.41|3325.41|3329.42|3329.42|3320.43|3320.43|0
1641981600000|2022-01-12 10:00:00|3325.51|3325.51|3335.72|3335.72|3336.28|3336.28|3325.51|3325.51|0
1641985200000|2022-01-12 11:00:00|3336.06|3336.06|3326.42|3326.42|3337.43|3337.43|3326.32|3326.32|0
1641988800000|2022-01-12 12:00:00|3326.32|3326.32|3325.3|3325.3|3327.93|3327.93|3321.44|3321.44|0
1641992400000|2022-01-12 13:00:00|3325.22|3325.22|3329.38|3329.38|3333.28|3333.28|3323.33|3323.33|0
1641996000000|2022-01-12 14:00:00|3329.28|3329.28|3333.4|3333.4|3336.93|3336.93|3328.18|3328.18|0
1641999600000|2022-01-12 15:00:00|3333.74|3333.74|3352.21|3352.21|3352.21|3352.21|3332.16|3332.16|0
1642003200000|2022-01-12 16:00:00|3352.09|3352.09|3347.61|3347.61|3355.11|3355.11|3346.81|3346.81|0
1642060800000|2022-01-13 08:00:00|3345.35|3345.35|3347.45|3347.45|3353.96|3353.96|3342.95|3342.95|0
1642064400000|2022-01-13 09:00:00|3347.34|3347.34|3344.13|3344.13|3349.52|3349.52|3341.75|3341.75|0
1642068000000|2022-01-13 10:00:00|3344.21|3344.21|3343.33|3343.33|3348.06|3348.06|3342.41|3342.41|0
1642071600000|2022-01-13 11:00:00|3343.67|3343.67|3338.46|3338.46|3344.62|3344.62|3337.83|3337.83|0
1642075200000|2022-01-13 12:00:00|3338.49|3338.49|3351.58|3351.58|3353.65|3353.65|3337.09|3337.09|0
1642078800000|2022-01-13 13:00:00|3351.37|3351.37|3357.35|3357.35|3357.35|3357.35|3351.18|3351.18|0
1642082400000|2022-01-13 14:00:00|3357.27|3357.27|3349.23|3349.23|3358|3358|3348.43|3348.43|0
1642086000000|2022-01-13 15:00:00|3349.31|3349.31|3339.09|3339.09|3349.97|3349.97|3337.12|3337.12|0
1642089600000|2022-01-13 16:00:00|3339.17|3339.17|3342.34|3342.34|3342.4|3342.4|3337.85|3337.85|0
1642147200000|2022-01-14 08:00:00|3328.73|3328.73|3341.27|3341.27|3342.42|3342.42|3327.03|3327.03|0
1642150800000|2022-01-14 09:00:00|3341.19|3341.19|3338.86|3338.86|3343.89|3343.89|3336.04|3336.04|0
1642154400000|2022-01-14 10:00:00|3338.78|3338.78|3336.26|3336.26|3343.18|3343.18|3336.17|3336.17|0
1642158000000|2022-01-14 11:00:00|3336.19|3336.19|3345.46|3345.46|3345.49|3345.49|3334.22|3334.22|0
1642161600000|2022-01-14 12:00:00|3345.54|3345.54|3342.83|3342.83|3345.84|3345.84|3338.54|3338.54|0
1642165200000|2022-01-14 13:00:00|3342.64|3342.64|3349.27|3349.27|3352.01|3352.01|3342.42|3342.42|0
1642168800000|2022-01-14 14:00:00|3349.23|3349.23|3344.96|3344.96|3352.56|3352.56|3339|3339|0
1642172400000|2022-01-14 15:00:00|3344.85|3344.85|3334.01|3334.01|3344.85|3344.85|3332.93|3332.93|0
1642176000000|2022-01-14 16:00:00|3333.89|3333.89|3327.99|3327.99|3336.61|3336.61|3326.91|3326.91|0
1642406400000|2022-01-17 08:00:00|3322.58|3322.58|3348.46|3348.46|3351.78|3351.78|3321.38|3321.38|0
1642410000000|2022-01-17 09:00:00|3348.36|3348.36|3356.8|3356.8|3371.05|3371.05|3345.14|3345.14|0
1642413600000|2022-01-17 10:00:00|3356.71|3356.71|3367.83|3367.83|3369.14|3369.14|3356.71|3356.71|0
1642417200000|2022-01-17 11:00:00|3367.91|3367.91|3370.06|3370.06|3372.35|3372.35|3367.91|3367.91|0
1642420800000|2022-01-17 12:00:00|3369.97|3369.97|3373.46|3373.46|3375.98|3375.98|3369.12|3369.12|0
1642424400000|2022-01-17 13:00:00|3373.35|3373.35|3370.82|3370.82|3376.01|3376.01|3370.26|3370.26|0
1642428000000|2022-01-17 14:00:00|3370.73|3370.73|3375.76|3375.76|3377.92|3377.92|3369.66|3369.66|0
1642431600000|2022-01-17 15:00:00|3376.06|3376.06|3370.55|3370.55|3376.14|3376.14|3368.46|3368.46|0
1642435200000|2022-01-17 16:00:00|3370.47|3370.47|3373.98|3373.98|3376.21|3376.21|3367.46|3367.46|0
1642492800000|2022-01-18 08:00:00|3351.31|3351.31|3337.63|3337.63|3351.31|3351.31|3332.99|3332.99|0
1642496400000|2022-01-18 09:00:00|3337.47|3337.47|3339.45|3339.45|3346.3|3346.3|3337.27|3337.27|0
1642500000000|2022-01-18 10:00:00|3339.53|3339.53|3342.99|3342.99|3346.57|3346.57|3335.6|3335.6|0
1642503600000|2022-01-18 11:00:00|3342.74|3342.74|3340.23|3340.23|3342.74|3342.74|3336.85|3336.85|0
1642507200000|2022-01-18 12:00:00|3340.58|3340.58|3333.35|3333.35|3346.11|3346.11|3330.5|3330.5|0
1642510800000|2022-01-18 13:00:00|3333.42|3333.42|3342.79|3342.79|3345.23|3345.23|3332.84|3332.84|0
1642514400000|2022-01-18 14:00:00|3342.55|3342.55|3351.09|3351.09|3351.17|3351.17|3341.6|3341.6|0
1642518000000|2022-01-18 15:00:00|3350.4|3350.4|3358.46|3358.46|3362.79|3362.79|3346.75|3346.75|0
1642521600000|2022-01-18 16:00:00|3358.54|3358.54|3356.47|3356.47|3360.8|3360.8|3356.26|3356.26|0
1642579200000|2022-01-19 08:00:00|3379.4|3379.4|3383.99|3383.99|3396.68|3396.68|3376.06|3376.06|0
1642582800000|2022-01-19 09:00:00|3383.54|3383.54|3387.66|3387.66|3391.24|3391.24|3379.17|3379.17|0
1642586400000|2022-01-19 10:00:00|3387.74|3387.74|3393.93|3393.93|3396.11|3396.11|3385.98|3385.98|0
1642590000000|2022-01-19 11:00:00|3394.03|3394.03|3389.96|3389.96|3395.53|3395.53|3386.36|3386.36|0
1642593600000|2022-01-19 12:00:00|3389.93|3389.93|3385.19|3385.19|3391.1|3391.1|3381.43|3381.43|0
1642597200000|2022-01-19 13:00:00|3385.28|3385.28|3382.31|3382.31|3386.18|3386.18|3379.56|3379.56|0
1642600800000|2022-01-19 14:00:00|3381.89|3381.89|3391.3|3391.3|3396.12|3396.12|3381.89|3381.89|0
1642604400000|2022-01-19 15:00:00|3391.65|3391.65|3377|3377|3392.1|3392.1|3373.3|3373.3|0
1642608000000|2022-01-19 16:00:00|3376.9|3376.9|3383.88|3383.88|3383.96|3383.96|3376.75|3376.75|0
1642665600000|2022-01-20 08:00:00|3381.55|3381.55|3373.4|3373.4|3381.55|3381.55|3364.6|3364.6|0
1642669200000|2022-01-20 09:00:00|3373.48|3373.48|3366.27|3366.27|3373.84|3373.84|3361.94|3361.94|0
1642672800000|2022-01-20 10:00:00|3366.39|3366.39|3362.43|3362.43|3368.22|3368.22|3358.59|3358.59|0
1642676400000|2022-01-20 11:00:00|3362.37|3362.37|3368.54|3368.54|3368.54|3368.54|3361.23|3361.23|0
1642680000000|2022-01-20 12:00:00|3368.76|3368.76|3361.91|3361.91|3369.9|3369.9|3361.61|3361.61|0
1642683600000|2022-01-20 13:00:00|3362.01|3362.01|3367.41|3367.41|3368.29|3368.29|3356.9|3356.9|0
1642687200000|2022-01-20 14:00:00|3367.52|3367.52|3361.61|3361.61|3369.18|3369.18|3356.57|3356.57|0
1642690800000|2022-01-20 15:00:00|3361.69|3361.69|3373.84|3373.84|3376.51|3376.51|3360.49|3360.49|0
1642694400000|2022-01-20 16:00:00|3373.75|3373.75|3371.45|3371.45|3375.38|3375.38|3366.71|3366.71|0
1642752000000|2022-01-21 08:00:00|3338.04|3338.04|3329.93|3329.93|3338.04|3338.04|3325.35|3325.35|0
1642755600000|2022-01-21 09:00:00|3329.79|3329.79|3321.22|3321.22|3334.18|3334.18|3319.04|3319.04|0
1642759200000|2022-01-21 10:00:00|3321.17|3321.17|3322.4|3322.4|3326.47|3326.47|3319.21|3319.21|0
1642762800000|2022-01-21 11:00:00|3322.05|3322.05|3310.91|3310.91|3322.05|3322.05|3310.65|3310.65|0
1642766400000|2022-01-21 12:00:00|3310.98|3310.98|3301.61|3301.61|3311|3311|3301.46|3301.46|0
1642770000000|2022-01-21 13:00:00|3301.54|3301.54|3304.03|3304.03|3307.23|3307.23|3301.35|3301.35|0
1642773600000|2022-01-21 14:00:00|3303.75|3303.75|3306.86|3306.86|3314.72|3314.72|3298.32|3298.32|0
1642777200000|2022-01-21 15:00:00|3306.78|3306.78|3312.47|3312.47|3316.36|3316.36|3297.79|3297.79|0
1642780800000|2022-01-21 16:00:00|3312.57|3312.57|3315.99|3315.99|3318.64|3318.64|3311.2|3311.2|0
1643011200000|2022-01-24 08:00:00|3317.45|3317.45|3299.48|3299.48|3321.84|3321.84|3299.48|3299.48|0
1643014800000|2022-01-24 09:00:00|3299.44|3299.44|3299|3299|3309.67|3309.67|3297.13|3297.13|0
1643018400000|2022-01-24 10:00:00|3298.96|3298.96|3281.96|3281.96|3300.34|3300.34|3281.68|3281.68|0
1643022000000|2022-01-24 11:00:00|3281.91|3281.91|3301.45|3301.45|3310.68|3310.68|3280.94|3280.94|0
1643025600000|2022-01-24 12:00:00|3301.79|3301.79|3292.37|3292.37|3307.44|3307.44|3292.27|3292.27|0
1643029200000|2022-01-24 13:00:00|3292.34|3292.34|3284.06|3284.06|3292.34|3292.34|3281.23|3281.23|0
1643032800000|2022-01-24 14:00:00|3283.98|3283.98|3263.95|3263.95|3285.43|3285.43|3263.84|3263.84|0
1643036400000|2022-01-24 15:00:00|3264.15|3264.15|3265.64|3265.64|3265.65|3265.65|3246.2|3246.2|0
1643040000000|2022-01-24 16:00:00|3265.29|3265.29|3266.1|3266.1|3273.15|3273.15|3263.67|3263.67|0
1643097600000|2022-01-25 08:00:00|3281.81|3281.81|3271.73|3271.73|3288.97|3288.97|3262.2|3262.2|0
1643101200000|2022-01-25 09:00:00|3271.84|3271.84|3289.78|3289.78|3292.5|3292.5|3265.52|3265.52|0
1643104800000|2022-01-25 10:00:00|3290.04|3290.04|3275.62|3275.62|3294.18|3294.18|3274.79|3274.79|0
1643108400000|2022-01-25 11:00:00|3275.45|3275.45|3276.57|3276.57|3282.22|3282.22|3273.39|3273.39|0
1643112000000|2022-01-25 12:00:00|3276.63|3276.63|3281.06|3281.06|3283.62|3283.62|3270.65|3270.65|0
1643115600000|2022-01-25 13:00:00|3280.83|3280.83|3275.16|3275.16|3282.49|3282.49|3273.38|3273.38|0
1643119200000|2022-01-25 14:00:00|3275.37|3275.37|3272.05|3272.05|3285.92|3285.92|3269.7|3269.7|0
1643122800000|2022-01-25 15:00:00|3272.13|3272.13|3277.84|3277.84|3281.35|3281.35|3262.81|3262.81|0
1643126400000|2022-01-25 16:00:00|3277.62|3277.62|3277.9|3277.9|3279.63|3279.63|3272.8|3272.8|0
1643184000000|2022-01-26 08:00:00|3307.47|3307.47|3316.78|3316.78|3321.81|3321.81|3302.01|3302.01|0
1643187600000|2022-01-26 09:00:00|3316.7|3316.7|3308.01|3308.01|3324.15|3324.15|3307.74|3307.74|0
1643191200000|2022-01-26 10:00:00|3307.66|3307.66|3311.08|3311.08|3312.22|3312.22|3300.68|3300.68|0
1643194800000|2022-01-26 11:00:00|3311.42|3311.42|3316.35|3316.35|3316.66|3316.66|3304.63|3304.63|0
1643198400000|2022-01-26 12:00:00|3316.52|3316.52|3312.88|3312.88|3317.41|3317.41|3306.78|3306.78|0
1643202000000|2022-01-26 13:00:00|3313.22|3313.22|3313.11|3313.11|3316.05|3316.05|3311.03|3311.03|0
1643205600000|2022-01-26 14:00:00|3313.03|3313.03|3316.14|3316.14|3316.14|3316.14|3304.13|3304.13|0
1643209200000|2022-01-26 15:00:00|3316.41|3316.41|3309.5|3309.5|3317.13|3317.13|3304.58|3304.58|0
1643212800000|2022-01-26 16:00:00|3309.46|3309.46|3307.85|3307.85|3309.99|3309.99|3305.83|3305.83|0
1643270400000|2022-01-27 08:00:00|3290.21|3290.21|3300.12|3300.12|3300.64|3300.64|3289.04|3289.04|0
1643274000000|2022-01-27 09:00:00|3300.04|3300.04|3310.5|3310.5|3312.45|3312.45|3296.73|3296.73|0
1643277600000|2022-01-27 10:00:00|3310.68|3310.68|3311.8|3311.8|3320.19|3320.19|3308.9|3308.9|0
1643281200000|2022-01-27 11:00:00|3311.73|3311.73|3312.48|3312.48|3314.6|3314.6|3307.78|3307.78|0
1643284800000|2022-01-27 12:00:00|3312.39|3312.39|3313.99|3313.99|3315.65|3315.65|3308.64|3308.64|0
1643288400000|2022-01-27 13:00:00|3314.07|3314.07|3327.76|3327.76|3327.76|3327.76|3314.01|3314.01|0
1643292000000|2022-01-27 14:00:00|3327.55|3327.55|3329.72|3329.72|3329.72|3329.72|3320.95|3320.95|0
1643295600000|2022-01-27 15:00:00|3329.88|3329.88|3322.08|3322.08|3334.49|3334.49|3315.91|3315.91|0
1643299200000|2022-01-27 16:00:00|3322.17|3322.17|3316.29|3316.29|3325.36|3325.36|3315.32|3315.32|0
1643356800000|2022-01-28 08:00:00|3311.24|3311.24|3314.52|3314.52|3315.01|3315.01|3292|3292|0
1643360400000|2022-01-28 09:00:00|3314.42|3314.42|3307.89|3307.89|3315.73|3315.73|3306.28|3306.28|0
1643364000000|2022-01-28 10:00:00|3307.79|3307.79|3314.72|3314.72|3315.89|3315.89|3299.94|3299.94|0
1643367600000|2022-01-28 11:00:00|3314.38|3314.38|3305.6|3305.6|3314.75|3314.75|3301.83|3301.83|0
1643371200000|2022-01-28 12:00:00|3305.68|3305.68|3289.24|3289.24|3305.76|3305.76|3284.04|3284.04|0
1643374800000|2022-01-28 13:00:00|3289.41|3289.41|3307.54|3307.54|3310.37|3310.37|3288.34|3288.34|0
1643378400000|2022-01-28 14:00:00|3307.59|3307.59|3306.49|3306.49|3310.98|3310.98|3298.7|3298.7|0
1643382000000|2022-01-28 15:00:00|3306.34|3306.34|3298.4|3298.4|3308.61|3308.61|3291.53|3291.53|0
1643385600000|2022-01-28 16:00:00|3298.31|3298.31|3303.27|3303.27|3304.89|3304.89|3295.74|3295.74|0
1643616000000|2022-01-31 08:00:00|3325.55|3325.55|3314.95|3314.95|3329.15|3329.15|3314.37|3314.37|0
1643619600000|2022-01-31 09:00:00|3314.63|3314.63|3315.12|3315.12|3317.7|3317.7|3311.49|3311.49|0
1643623200000|2022-01-31 10:00:00|3315.23|3315.23|3320.67|3320.67|3320.67|3320.67|3313.43|3313.43|0
1643626800000|2022-01-31 11:00:00|3320.65|3320.65|3328.46|3328.46|3328.9|3328.9|3320.53|3320.53|0
1643630400000|2022-01-31 12:00:00|3328.56|3328.56|3329|3329|3329.66|3329.66|3318.75|3318.75|0
1643634000000|2022-01-31 13:00:00|3329.05|3329.05|3330.38|3330.38|3333.26|3333.26|3325.15|3325.15|0
1643637600000|2022-01-31 14:00:00|3330.46|3330.46|3338.31|3338.31|3338.41|3338.41|3318.94|3318.94|0
1643641200000|2022-01-31 15:00:00|3338.38|3338.38|3343.34|3343.34|3343.34|3343.34|3329.56|3329.56|0
1643644800000|2022-01-31 16:00:00|3343.25|3343.25|3333.06|3333.06|3345.45|3345.45|3332.24|3332.24|0
1643702400000|2022-02-01 08:00:00|3347.46|3347.46|3359.84|3359.84|3363.13|3363.13|3343.64|3343.64|0
1643706000000|2022-02-01 09:00:00|3359.42|3359.42|3362.75|3362.75|3362.89|3362.89|3353.39|3353.39|0
1643709600000|2022-02-01 10:00:00|3362.91|3362.91|3358.27|3358.27|3365.59|3365.59|3356.93|3356.93|0
1643713200000|2022-02-01 11:00:00|3358.22|3358.22|3358.47|3358.47|3363.44|3363.44|3353.34|3353.34|0
1643716800000|2022-02-01 12:00:00|3358.54|3358.54|3358.19|3358.19|3361.55|3361.55|3356.1|3356.1|0
1643720400000|2022-02-01 13:00:00|3357.91|3357.91|3356.42|3356.42|3361.68|3361.68|3355.38|3355.38|0
1643724000000|2022-02-01 14:00:00|3356.32|3356.32|3332.43|3332.43|3356.59|3356.59|3331.15|3331.15|0
1643727600000|2022-02-01 15:00:00|3332.33|3332.33|3328.98|3328.98|3332.33|3332.33|3311.81|3311.81|0
1643731200000|2022-02-01 16:00:00|3329.08|3329.08|3324.22|3324.22|3331.35|3331.35|3323.33|3323.33|0
1643788800000|2022-02-02 08:00:00|3353.03|3353.03|3355.25|3355.25|3356.73|3356.73|3346.51|3346.51|0
1643792400000|2022-02-02 09:00:00|3355.11|3355.11|3358.96|3358.96|3360.71|3360.71|3354.08|3354.08|0
1643796000000|2022-02-02 10:00:00|3358.79|3358.79|3367.71|3367.71|3369.18|3369.18|3358.45|3358.45|0
1643799600000|2022-02-02 11:00:00|3367.81|3367.81|3363.41|3363.41|3367.98|3367.98|3359.06|3359.06|0
1643803200000|2022-02-02 12:00:00|3363.33|3363.33|3347.05|3347.05|3365.37|3365.37|3347.05|3347.05|0
1643806800000|2022-02-02 13:00:00|3347.13|3347.13|3355.96|3355.96|3359.23|3359.23|3346.88|3346.88|0
1643810400000|2022-02-02 14:00:00|3356.06|3356.06|3364.97|3364.97|3365.93|3365.93|3352.63|3352.63|0
1643814000000|2022-02-02 15:00:00|3364.81|3364.81|3362.43|3362.43|3372.06|3372.06|3360.89|3360.89|0
1643817600000|2022-02-02 16:00:00|3362.34|3362.34|3363.22|3363.22|3363.68|3363.68|3358.96|3358.96|0
1643875200000|2022-02-03 08:00:00|3361.15|3361.15|3357.11|3357.11|3362.06|3362.06|3352.9|3352.9|0
1643878800000|2022-02-03 09:00:00|3356.89|3356.89|3349.35|3349.35|3358.47|3358.47|3349.35|3349.35|0
1643882400000|2022-02-03 10:00:00|3349.19|3349.19|3359.3|3359.3|3359.92|3359.92|3348.54|3348.54|0
1643886000000|2022-02-03 11:00:00|3359.92|3359.92|3363.84|3363.84|3365.06|3365.06|3357.73|3357.73|0
1643889600000|2022-02-03 12:00:00|3363.76|3363.76|3353.53|3353.53|3365.7|3365.7|3346.89|3346.89|0
1643893200000|2022-02-03 13:00:00|3353.87|3353.87|3349.13|3349.13|3356.46|3356.46|3348.24|3348.24|0
1643896800000|2022-02-03 14:00:00|3349.03|3349.03|3339.28|3339.28|3349.62|3349.62|3327.64|3327.64|0
1643900400000|2022-02-03 15:00:00|3339.62|3339.62|3349.51|3349.51|3350.35|3350.35|3335.34|3335.34|0
1643904000000|2022-02-03 16:00:00|3349.31|3349.31|3340.78|3340.78|3350.4|3350.4|3340.78|3340.78|0
1643961600000|2022-02-04 08:00:00|3355.54|3355.54|3317.06|3317.06|3355.54|3355.54|3315.78|3315.78|0
1643965200000|2022-02-04 09:00:00|3317.21|3317.21|3309.41|3309.41|3321.06|3321.06|3307.68|3307.68|0
1643968800000|2022-02-04 10:00:00|3309.52|3309.52|3301.74|3301.74|3314|3314|3301.14|3301.14|0
1643972400000|2022-02-04 11:00:00|3301.56|3301.56|3299.94|3299.94|3306.59|3306.59|3297.33|3297.33|0
1643976000000|2022-02-04 12:00:00|3300.03|3300.03|3311.89|3311.89|3312|3312|3300|3300|0
1643979600000|2022-02-04 13:00:00|3311.81|3311.81|3296.36|3296.36|3312.5|3312.5|3295.33|3295.33|0
1643983200000|2022-02-04 14:00:00|3296.7|3296.7|3280.23|3280.23|3300.92|3300.92|3278.82|3278.82|0
1643986800000|2022-02-04 15:00:00|3280.28|3280.28|3275.23|3275.23|3290.35|3290.35|3266.62|3266.62|0
1643990400000|2022-02-04 16:00:00|3274.81|3274.81|3270.83|3270.83|3277.99|3277.99|3270.48|3270.48|0
1644220800000|2022-02-07 08:00:00|3280.74|3280.74|3267.47|3267.47|3281.76|3281.76|3259.36|3259.36|0
1644224400000|2022-02-07 09:00:00|3267.54|3267.54|3264.37|3264.37|3272.11|3272.11|3262.7|3262.7|0
1644228000000|2022-02-07 10:00:00|3263.69|3263.69|3262.6|3262.6|3267.06|3267.06|3260.78|3260.78|0
1644231600000|2022-02-07 11:00:00|3262.26|3262.26|3268.34|3268.34|3270.69|3270.69|3261.47|3261.47|0
1644235200000|2022-02-07 12:00:00|3268.39|3268.39|3270.9|3270.9|3275.16|3275.16|3268.07|3268.07|0
1644238800000|2022-02-07 13:00:00|3270.56|3270.56|3267.27|3267.27|3272.22|3272.22|3266.82|3266.82|0
1644242400000|2022-02-07 14:00:00|3267.61|3267.61|3259.61|3259.61|3269.41|3269.41|3259.61|3259.61|0
1644246000000|2022-02-07 15:00:00|3259.27|3259.27|3262.66|3262.66|3266.96|3266.96|3256.02|3256.02|0
1644249600000|2022-02-07 16:00:00|3262.58|3262.58|3258.78|3258.78|3263.4|3263.4|3257.51|3257.51|0
1644307200000|2022-02-08 08:00:00|3254.44|3254.44|3249.13|3249.13|3256.39|3256.39|3247.59|3247.59|0
1644310800000|2022-02-08 09:00:00|3249.11|3249.11|3237.66|3237.66|3249.55|3249.55|3236.3|3236.3|0
1644314400000|2022-02-08 10:00:00|3236.98|3236.98|3231.41|3231.41|3236.98|3236.98|3224.9|3224.9|0
1644318000000|2022-02-08 11:00:00|3231.51|3231.51|3223.56|3223.56|3235.27|3235.27|3217.58|3217.58|0
1644321600000|2022-02-08 12:00:00|3223.64|3223.64|3222.15|3222.15|3225.41|3225.41|3220.31|3220.31|0
1644325200000|2022-02-08 13:00:00|3221.81|3221.81|3223.26|3223.26|3230.81|3230.81|3219.89|3219.89|0
1644328800000|2022-02-08 14:00:00|3223.08|3223.08|3224.77|3224.77|3225.71|3225.71|3216.12|3216.12|0
1644332400000|2022-02-08 15:00:00|3224.87|3224.87|3219.96|3219.96|3227.07|3227.07|3217.38|3217.38|0
1644336000000|2022-02-08 16:00:00|3219.88|3219.88|3220.5|3220.5|3224.89|3224.89|3219.78|3219.78|0
1644393600000|2022-02-09 08:00:00|3261.32|3261.32|3275.03|3275.03|3280.61|3280.61|3254.72|3254.72|0
1644397200000|2022-02-09 09:00:00|3274.84|3274.84|3273.41|3273.41|3280.85|3280.85|3272.97|3272.97|0
1644400800000|2022-02-09 10:00:00|3273.52|3273.52|3280.91|3280.91|3286.22|3286.22|3272.24|3272.24|0
1644404400000|2022-02-09 11:00:00|3280.79|3280.79|3282.19|3282.19|3283.96|3283.96|3276.01|3276.01|0
1644408000000|2022-02-09 12:00:00|3282.12|3282.12|3283.17|3283.17|3284.9|3284.9|3279.62|3279.62|0
1644411600000|2022-02-09 13:00:00|3283.13|3283.13|3286.28|3286.28|3290.93|3290.93|3282.74|3282.74|0
1644415200000|2022-02-09 14:00:00|3286.31|3286.31|3277.93|3277.93|3290.93|3290.93|3277.57|3277.57|0
1644418800000|2022-02-09 15:00:00|3278.09|3278.09|3281.71|3281.71|3284.64|3284.64|3277.75|3277.75|0
1644422400000|2022-02-09 16:00:00|3281.78|3281.78|3277.96|3277.96|3284.74|3284.74|3277.78|3277.78|0
1644480000000|2022-02-10 08:00:00|3305.73|3305.73|3289.22|3289.22|3305.73|3305.73|3280.17|3280.17|0
1644483600000|2022-02-10 09:00:00|3289.14|3289.14|3296.4|3296.4|3297.42|3297.42|3286.79|3286.79|0
1644487200000|2022-02-10 10:00:00|3296.52|3296.52|3292.22|3292.22|3302.09|3302.09|3289.75|3289.75|0
1644490800000|2022-02-10 11:00:00|3292.13|3292.13|3297.25|3297.25|3300.14|3300.14|3290.85|3290.85|0
1644494400000|2022-02-10 12:00:00|3297.18|3297.18|3293.7|3293.7|3298.11|3298.11|3293.41|3293.41|0
1644498000000|2022-02-10 13:00:00|3293.62|3293.62|3277.91|3277.91|3297.47|3297.47|3277.75|3277.75|0
1644501600000|2022-02-10 14:00:00|3277.87|3277.87|3300.01|3300.01|3301.79|3301.79|3270.91|3270.91|0
1644505200000|2022-02-10 15:00:00|3299.67|3299.67|3305.1|3305.1|3311.83|3311.83|3297.94|3297.94|0
1644508800000|2022-02-10 16:00:00|3305.08|3305.08|3305.04|3305.04|3307.71|3307.71|3303.62|3303.62|0
1644566400000|2022-02-11 08:00:00|3260.8|3260.8|3229.32|3229.32|3262.24|3262.24|3229.32|3229.32|0
1644570000000|2022-02-11 09:00:00|3229.16|3229.16|3223.26|3223.26|3237.57|3237.57|3221.26|3221.26|0
1644573600000|2022-02-11 10:00:00|3223.17|3223.17|3225.44|3225.44|3228.56|3228.56|3214.73|3214.73|0
1644577200000|2022-02-11 11:00:00|3225.49|3225.49|3222.14|3222.14|3225.49|3225.49|3218.42|3218.42|0
1644580800000|2022-02-11 12:00:00|3222.03|3222.03|3225.85|3225.85|3226.79|3226.79|3219.92|3219.92|0
1644584400000|2022-02-11 13:00:00|3225.8|3225.8|3236.32|3236.32|3237.52|3237.52|3223.7|3223.7|0
1644588000000|2022-02-11 14:00:00|3235.87|3235.87|3229.93|3229.93|3238.9|3238.9|3226.12|3226.12|0
1644591600000|2022-02-11 15:00:00|3230.62|3230.62|3235.26|3235.26|3237.85|3237.85|3229.74|3229.74|0
1644595200000|2022-02-11 16:00:00|3235.17|3235.17|3240.11|3240.11|3240.11|3240.11|3235.07|3235.07|0
1644825600000|2022-02-14 08:00:00|3189.62|3189.62|3181.82|3181.82|3190.53|3190.53|3176.4|3176.4|0
1644829200000|2022-02-14 09:00:00|3181.74|3181.74|3181.85|3181.85|3191.9|3191.9|3176.07|3176.07|0
1644832800000|2022-02-14 10:00:00|3181.17|3181.17|3182.14|3182.14|3188.26|3188.26|3176.95|3176.95|0
1644836400000|2022-02-14 11:00:00|3182.08|3182.08|3172.98|3172.98|3182.48|3182.48|3170.21|3170.21|0
1644840000000|2022-02-14 12:00:00|3173.09|3173.09|3190.95|3190.95|3198.38|3198.38|3168.81|3168.81|0
1644843600000|2022-02-14 13:00:00|3191.05|3191.05|3198.07|3198.07|3200.93|3200.93|3190.97|3190.97|0
1644847200000|2022-02-14 14:00:00|3197.86|3197.86|3201.72|3201.72|3211.02|3211.02|3196.76|3196.76|0
1644850800000|2022-02-14 15:00:00|3201.69|3201.69|3193.17|3193.17|3204.01|3204.01|3182.61|3182.61|0
1644854400000|2022-02-14 16:00:00|3193.33|3193.33|3200.58|3200.58|3202.89|3202.89|3191.61|3191.61|0
1644912000000|2022-02-15 08:00:00|3197.89|3197.89|3204.16|3204.16|3204.16|3204.16|3193.3|3193.3|0
1644915600000|2022-02-15 09:00:00|3204.07|3204.07|3203.97|3203.97|3210.19|3210.19|3201.36|3201.36|0
1644919200000|2022-02-15 10:00:00|3204.31|3204.31|3206.4|3206.4|3208.81|3208.81|3198.27|3198.27|0
1644922800000|2022-02-15 11:00:00|3206.45|3206.45|3213.37|3213.37|3216.53|3216.53|3206.45|3206.45|0
1644926400000|2022-02-15 12:00:00|3213.29|3213.29|3220.32|3220.32|3220.64|3220.64|3211.21|3211.21|0
1644930000000|2022-02-15 13:00:00|3220.34|3220.34|3225.48|3225.48|3228.61|3228.61|3220.34|3220.34|0
1644933600000|2022-02-15 14:00:00|3225.4|3225.4|3222.13|3222.13|3230.86|3230.86|3219.2|3219.2|0
1644937200000|2022-02-15 15:00:00|3222.09|3222.09|3221.13|3221.13|3226.26|3226.26|3212.84|3212.84|0
1644940800000|2022-02-15 16:00:00|3220.99|3220.99|3217.09|3217.09|3221.45|3221.45|3216.35|3216.35|0
1644998400000|2022-02-16 08:00:00|3249.05|3249.05|3247.67|3247.67|3251.63|3251.63|3242.54|3242.54|0
1645002000000|2022-02-16 09:00:00|3247.28|3247.28|3238.4|3238.4|3248.36|3248.36|3237.73|3237.73|0
1645005600000|2022-02-16 10:00:00|3238.42|3238.42|3241.81|3241.81|3242.38|3242.38|3235.91|3235.91|0
1645009200000|2022-02-16 11:00:00|3241.94|3241.94|3238.87|3238.87|3246.88|3246.88|3238.87|3238.87|0
1645012800000|2022-02-16 12:00:00|3238.83|3238.83|3241.56|3241.56|3244.25|3244.25|3236.75|3236.75|0
1645016400000|2022-02-16 13:00:00|3241.68|3241.68|3247.98|3247.98|3252.66|3252.66|3241.68|3241.68|0
1645020000000|2022-02-16 14:00:00|3248.13|3248.13|3243.32|3243.32|3251.63|3251.63|3239.43|3239.43|0
1645023600000|2022-02-16 15:00:00|3242.98|3242.98|3249.62|3249.62|3249.9|3249.9|3241.12|3241.12|0
1645027200000|2022-02-16 16:00:00|3249.71|3249.71|3261.28|3261.28|3261.4|3261.4|3249.71|3249.71|0
1645084800000|2022-02-17 08:00:00|3254.53|3254.53|3243.04|3243.04|3255.1|3255.1|3242.7|3242.7|0
1645088400000|2022-02-17 09:00:00|3242.95|3242.95|3233.48|3233.48|3244.02|3244.02|3230.35|3230.35|0
1645092000000|2022-02-17 10:00:00|3233.58|3233.58|3238.24|3238.24|3238.56|3238.56|3230.05|3230.05|0
1645095600000|2022-02-17 11:00:00|3238.04|3238.04|3238.52|3238.52|3239.27|3239.27|3230.62|3230.62|0
1645099200000|2022-02-17 12:00:00|3238.58|3238.58|3242.81|3242.81|3247.08|3247.08|3238.4|3238.4|0
1645102800000|2022-02-17 13:00:00|3242.73|3242.73|3237.97|3237.97|3244.14|3244.14|3233.12|3233.12|0
1645106400000|2022-02-17 14:00:00|3237.63|3237.63|3226.21|3226.21|3240.22|3240.22|3224.87|3224.87|0
1645110000000|2022-02-17 15:00:00|3226.27|3226.27|3228.01|3228.01|3233.61|3233.61|3225.04|3225.04|0
1645113600000|2022-02-17 16:00:00|3227.97|3227.97|3234.06|3234.06|3234.06|3234.06|3227.82|3227.82|0
1645171200000|2022-02-18 08:00:00|3283.69|3283.69|3244.89|3244.89|3298.59|3298.59|3244.89|3244.89|0
1645174800000|2022-02-18 09:00:00|3244.54|3244.54|3250.72|3250.72|3252.28|3252.28|3233.16|3233.16|0
1645178400000|2022-02-18 10:00:00|3250.63|3250.63|3251.57|3251.57|3255.7|3255.7|3247.85|3247.85|0
1645182000000|2022-02-18 11:00:00|3251.69|3251.69|3254.98|3254.98|3255.66|3255.66|3251.05|3251.05|0
1645185600000|2022-02-18 12:00:00|3254.94|3254.94|3251.05|3251.05|3255.45|3255.45|3246.37|3246.37|0
1645189200000|2022-02-18 13:00:00|3251.73|3251.73|3232.34|3232.34|3252.96|3252.96|3229.09|3229.09|0
1645192800000|2022-02-18 14:00:00|3232.38|3232.38|3233.79|3233.79|3244.08|3244.08|3228.76|3228.76|0
1645196400000|2022-02-18 15:00:00|3234.13|3234.13|3213.52|3213.52|3236.49|3236.49|3212.26|3212.26|0
1645200000000|2022-02-18 16:00:00|3213.59|3213.59|3211.67|3211.67|3214.19|3214.19|3206.2|3206.2|0
1645430400000|2022-02-21 08:00:00|3209.75|3209.75|3218.92|3218.92|3220.94|3220.94|3209.75|3209.75|0
1645434000000|2022-02-21 09:00:00|3218.8|3218.8|3200.65|3200.65|3218.89|3218.89|3198.2|3198.2|0
1645437600000|2022-02-21 10:00:00|3200.3|3200.3|3177.29|3177.29|3200.52|3200.52|3177.29|3177.29|0
1645441200000|2022-02-21 11:00:00|3177.12|3177.12|3182.77|3182.77|3182.77|3182.77|3175.61|3175.61|0
1645444800000|2022-02-21 12:00:00|3182.43|3182.43|3186.68|3186.68|3190.36|3190.36|3180.13|3180.13|0
1645448400000|2022-02-21 13:00:00|3186.79|3186.79|3178.61|3178.61|3190.82|3190.82|3166.96|3166.96|0
1645452000000|2022-02-21 14:00:00|3177.93|3177.93|3169.21|3169.21|3181.76|3181.76|3169.15|3169.15|0
1645455600000|2022-02-21 15:00:00|3169|3169|3162.94|3162.94|3176.76|3176.76|3161.16|3161.16|0
1645459200000|2022-02-21 16:00:00|3162.86|3162.86|3160.3|3160.3|3164.66|3164.66|3159.81|3159.81|0
1645516800000|2022-02-22 08:00:00|3119.17|3119.17|3150.5|3150.5|3151.86|3151.86|3110.51|3110.51|0
1645520400000|2022-02-22 09:00:00|3150.42|3150.42|3130.15|3130.15|3151.59|3151.59|3126.06|3126.06|0
1645524000000|2022-02-22 10:00:00|3130.49|3130.49|3164.83|3164.83|3168.21|3168.21|3130.41|3130.41|0
1645527600000|2022-02-22 11:00:00|3165.17|3165.17|3157.71|3157.71|3169.97|3169.97|3151.92|3151.92|0
1645531200000|2022-02-22 12:00:00|3157.82|3157.82|3158.93|3158.93|3163.17|3163.17|3154.47|3154.47|0
1645534800000|2022-02-22 13:00:00|3159.02|3159.02|3146.44|3146.44|3159.12|3159.12|3145.34|3145.34|0
1645538400000|2022-02-22 14:00:00|3147.13|3147.13|3159.44|3159.44|3163.23|3163.23|3146.67|3146.67|0
1645542000000|2022-02-22 15:00:00|3159.49|3159.49|3158.49|3158.49|3165.14|3165.14|3158.47|3158.47|0
1645545600000|2022-02-22 16:00:00|3158.39|3158.39|3155.05|3155.05|3158.47|3158.47|3152.83|3152.83|0
1645603200000|2022-02-23 08:00:00|3184.02|3184.02|3183.47|3183.47|3189.18|3189.18|3174.83|3174.83|0
1645606800000|2022-02-23 09:00:00|3183.59|3183.59|3180.22|3180.22|3192.89|3192.89|3179.45|3179.45|0
1645610400000|2022-02-23 10:00:00|3180.67|3180.67|3170|3170|3180.89|3180.89|3162.44|3162.44|0
1645614000000|2022-02-23 11:00:00|3169.73|3169.73|3168.5|3168.5|3171.82|3171.82|3165.16|3165.16|0
1645617600000|2022-02-23 12:00:00|3168.62|3168.62|3175.45|3175.45|3176.19|3176.19|3168.58|3168.58|0
1645621200000|2022-02-23 13:00:00|3175.54|3175.54|3180.51|3180.51|3182.76|3182.76|3175.26|3175.26|0
1645624800000|2022-02-23 14:00:00|3180.42|3180.42|3169.68|3169.68|3184.61|3184.61|3169.61|3169.61|0
1645628400000|2022-02-23 15:00:00|3169.73|3169.73|3160.54|3160.54|3169.87|3169.87|3156.98|3156.98|0
1645632000000|2022-02-23 16:00:00|3160.47|3160.47|3159|3159|3164.97|3164.97|3158.37|3158.37|0
1645689600000|2022-02-24 08:00:00|3090.67|3090.67|3127.44|3127.44|3133.96|3133.96|3089.68|3089.68|0
1645693200000|2022-02-24 09:00:00|3127.36|3127.36|3119.6|3119.6|3159.71|3159.71|3119.19|3119.19|0
1645696800000|2022-02-24 10:00:00|3119.51|3119.51|3096.61|3096.61|3125.8|3125.8|3095.24|3095.24|0
1645700400000|2022-02-24 11:00:00|3096.25|3096.25|3106.79|3106.79|3106.79|3106.79|3079.95|3079.95|0
1645704000000|2022-02-24 12:00:00|3107|3107|3093.59|3093.59|3107.15|3107.15|3087.37|3087.37|0
1645707600000|2022-02-24 13:00:00|3093.69|3093.69|3084.71|3084.71|3094.64|3094.64|3084.71|3084.71|0
1645711200000|2022-02-24 14:00:00|3084.76|3084.76|3094.18|3094.18|3107.9|3107.9|3076.05|3076.05|0
1645714800000|2022-02-24 15:00:00|3093.84|3093.84|3097.74|3097.74|3115.32|3115.32|3090.21|3090.21|0
1645718400000|2022-02-24 16:00:00|3097.56|3097.56|3100.74|3100.74|3107.88|3107.88|3094.57|3094.57|0
1645776000000|2022-02-25 08:00:00|3148.4|3148.4|3161.19|3161.19|3172.66|3172.66|3143.21|3143.21|0
1645779600000|2022-02-25 09:00:00|3161.27|3161.27|3172.15|3172.15|3172.59|3172.59|3153.76|3153.76|0
1645783200000|2022-02-25 10:00:00|3172.24|3172.24|3197.11|3197.11|3197.11|3197.11|3167.37|3167.37|0
1645786800000|2022-02-25 11:00:00|3197.32|3197.32|3197.9|3197.9|3207.46|3207.46|3189.5|3189.5|0
1645790400000|2022-02-25 12:00:00|3197.78|3197.78|3217.81|3217.81|3219.09|3219.09|3197.27|3197.27|0
1645794000000|2022-02-25 13:00:00|3217.47|3217.47|3219.38|3219.38|3223.89|3223.89|3211.58|3211.58|0
1645797600000|2022-02-25 14:00:00|3219.3|3219.3|3211.94|3211.94|3223.43|3223.43|3211.94|3211.94|0
1645801200000|2022-02-25 15:00:00|3212.03|3212.03|3218.54|3218.54|3222.58|3222.58|3209.26|3209.26|0
1645804800000|2022-02-25 16:00:00|3218.62|3218.62|3220.99|3220.99|3222.97|3222.97|3217.59|3217.59|0
1645430400000|2022-02-21 08:00:00|3209.75|3209.75|3218.92|3218.92|3220.94|3220.94|3209.75|3209.75|0
1645434000000|2022-02-21 09:00:00|3218.8|3218.8|3200.65|3200.65|3218.89|3218.89|3198.2|3198.2|0
1645437600000|2022-02-21 10:00:00|3200.3|3200.3|3177.29|3177.29|3200.52|3200.52|3177.29|3177.29|0
1645441200000|2022-02-21 11:00:00|3177.12|3177.12|3182.77|3182.77|3182.77|3182.77|3175.61|3175.61|0
1645444800000|2022-02-21 12:00:00|3182.43|3182.43|3186.68|3186.68|3190.36|3190.36|3180.13|3180.13|0
1645448400000|2022-02-21 13:00:00|3186.79|3186.79|3178.61|3178.61|3190.82|3190.82|3166.96|3166.96|0
1645452000000|2022-02-21 14:00:00|3177.93|3177.93|3169.21|3169.21|3181.76|3181.76|3169.15|3169.15|0
1645455600000|2022-02-21 15:00:00|3169|3169|3162.94|3162.94|3176.76|3176.76|3161.16|3161.16|0
1645459200000|2022-02-21 16:00:00|3162.86|3162.86|3160.3|3160.3|3164.66|3164.66|3159.81|3159.81|0
1645516800000|2022-02-22 08:00:00|3119.17|3119.17|3150.5|3150.5|3151.86|3151.86|3110.51|3110.51|0
1645520400000|2022-02-22 09:00:00|3150.42|3150.42|3130.15|3130.15|3151.59|3151.59|3126.06|3126.06|0
1645524000000|2022-02-22 10:00:00|3130.49|3130.49|3164.83|3164.83|3168.21|3168.21|3130.41|3130.41|0
1645527600000|2022-02-22 11:00:00|3165.17|3165.17|3157.71|3157.71|3169.97|3169.97|3151.92|3151.92|0
1645531200000|2022-02-22 12:00:00|3157.82|3157.82|3158.93|3158.93|3163.17|3163.17|3154.47|3154.47|0
1645534800000|2022-02-22 13:00:00|3159.02|3159.02|3146.44|3146.44|3159.12|3159.12|3145.34|3145.34|0
1645538400000|2022-02-22 14:00:00|3147.13|3147.13|3159.44|3159.44|3163.23|3163.23|3146.67|3146.67|0
1645542000000|2022-02-22 15:00:00|3159.49|3159.49|3158.49|3158.49|3165.14|3165.14|3158.47|3158.47|0
1645545600000|2022-02-22 16:00:00|3158.39|3158.39|3155.05|3155.05|3158.47|3158.47|3152.83|3152.83|0
1645603200000|2022-02-23 08:00:00|3184.02|3184.02|3183.47|3183.47|3189.18|3189.18|3174.83|3174.83|0
1645606800000|2022-02-23 09:00:00|3183.59|3183.59|3180.22|3180.22|3192.89|3192.89|3179.45|3179.45|0
1645610400000|2022-02-23 10:00:00|3180.67|3180.67|3170|3170|3180.89|3180.89|3162.44|3162.44|0
1645614000000|2022-02-23 11:00:00|3169.73|3169.73|3168.5|3168.5|3171.82|3171.82|3165.16|3165.16|0
1645617600000|2022-02-23 12:00:00|3168.62|3168.62|3175.45|3175.45|3176.19|3176.19|3168.58|3168.58|0
1645621200000|2022-02-23 13:00:00|3175.54|3175.54|3180.51|3180.51|3182.76|3182.76|3175.26|3175.26|0
1645624800000|2022-02-23 14:00:00|3180.42|3180.42|3169.68|3169.68|3184.61|3184.61|3169.61|3169.61|0
1645628400000|2022-02-23 15:00:00|3169.73|3169.73|3160.54|3160.54|3169.87|3169.87|3156.98|3156.98|0
1645632000000|2022-02-23 16:00:00|3160.47|3160.47|3159|3159|3164.97|3164.97|3158.37|3158.37|0
1645689600000|2022-02-24 08:00:00|3090.67|3090.67|3127.44|3127.44|3133.96|3133.96|3089.68|3089.68|0
1645693200000|2022-02-24 09:00:00|3127.36|3127.36|3119.6|3119.6|3159.71|3159.71|3119.19|3119.19|0
1645696800000|2022-02-24 10:00:00|3119.51|3119.51|3096.61|3096.61|3125.8|3125.8|3095.24|3095.24|0
1645700400000|2022-02-24 11:00:00|3096.25|3096.25|3106.79|3106.79|3106.79|3106.79|3079.95|3079.95|0
1645704000000|2022-02-24 12:00:00|3107|3107|3093.59|3093.59|3107.15|3107.15|3087.37|3087.37|0
1645707600000|2022-02-24 13:00:00|3093.69|3093.69|3084.71|3084.71|3094.64|3094.64|3084.71|3084.71|0
1645711200000|2022-02-24 14:00:00|3084.76|3084.76|3094.18|3094.18|3107.9|3107.9|3076.05|3076.05|0
1645714800000|2022-02-24 15:00:00|3093.84|3093.84|3097.74|3097.74|3115.32|3115.32|3090.21|3090.21|0
1645718400000|2022-02-24 16:00:00|3097.56|3097.56|3100.74|3100.74|3107.88|3107.88|3094.57|3094.57|0
1645776000000|2022-02-25 08:00:00|3148.4|3148.4|3161.19|3161.19|3172.66|3172.66|3143.21|3143.21|0
1645779600000|2022-02-25 09:00:00|3161.27|3161.27|3172.15|3172.15|3172.59|3172.59|3153.76|3153.76|0
1645783200000|2022-02-25 10:00:00|3172.24|3172.24|3197.11|3197.11|3197.11|3197.11|3167.37|3167.37|0
1645786800000|2022-02-25 11:00:00|3197.32|3197.32|3197.9|3197.9|3207.46|3207.46|3189.5|3189.5|0
1645790400000|2022-02-25 12:00:00|3197.78|3197.78|3217.81|3217.81|3219.09|3219.09|3197.27|3197.27|0
1645794000000|2022-02-25 13:00:00|3217.47|3217.47|3219.38|3219.38|3223.89|3223.89|3211.58|3211.58|0
1645797600000|2022-02-25 14:00:00|3219.3|3219.3|3211.94|3211.94|3223.43|3223.43|3211.94|3211.94|0
1645801200000|2022-02-25 15:00:00|3212.03|3212.03|3218.54|3218.54|3222.58|3222.58|3209.26|3209.26|0
1645804800000|2022-02-25 16:00:00|3218.62|3218.62|3220.99|3220.99|3222.97|3222.97|3217.59|3217.59|0
1646035200000|2022-02-28 08:00:00|3208.16|3208.16|3206.52|3206.52|3218.55|3218.55|3206.27|3206.27|0
1646038800000|2022-02-28 09:00:00|3206.47|3206.47|3208.56|3208.56|3210.74|3210.74|3189.12|3189.12|0
1646042400000|2022-02-28 10:00:00|3208.62|3208.62|3206.09|3206.09|3212.89|3212.89|3194.48|3194.48|0
1646046000000|2022-02-28 11:00:00|3206.01|3206.01|3217.32|3217.32|3219.71|3219.71|3205.76|3205.76|0
1646049600000|2022-02-28 12:00:00|3217.11|3217.11|3227.02|3227.02|3233.33|3233.33|3216.55|3216.55|0
1646053200000|2022-02-28 13:00:00|3227.17|3227.17|3215.32|3215.32|3228.32|3228.32|3211.2|3211.2|0
1646056800000|2022-02-28 14:00:00|3215.36|3215.36|3227.69|3227.69|3231.48|3231.48|3215.36|3215.36|0
1646060400000|2022-02-28 15:00:00|3227.61|3227.61|3235.5|3235.5|3238.89|3238.89|3218.85|3218.85|0
1646064000000|2022-02-28 16:00:00|3235.58|3235.58|3240.47|3240.47|3241.71|3241.71|3232.3|3232.3|0
1646121600000|2022-03-01 08:00:00|3240.44|3240.44|3240.57|3240.57|3242.85|3242.85|3219.62|3219.62|0
1646125200000|2022-03-01 09:00:00|3240.52|3240.52|3238.96|3238.96|3247.75|3247.75|3232.74|3232.74|0
1646128800000|2022-03-01 10:00:00|3239.1|3239.1|3233.08|3233.08|3239.22|3239.22|3218.94|3218.94|0
1646132400000|2022-03-01 11:00:00|3233.42|3233.42|3209.4|3209.4|3234.8|3234.8|3207.05|3207.05|0
1646136000000|2022-03-01 12:00:00|3209.31|3209.31|3207.14|3207.14|3217.41|3217.41|3201.31|3201.31|0
1646139600000|2022-03-01 13:00:00|3206.81|3206.81|3209.92|3209.92|3216.34|3216.34|3200.07|3200.07|0
1646143200000|2022-03-01 14:00:00|3209.85|3209.85|3215.73|3215.73|3230.25|3230.25|3207.95|3207.95|0
1646146800000|2022-03-01 15:00:00|3215.81|3215.81|3201.72|3201.72|3224.06|3224.06|3199.1|3199.1|0
1646150400000|2022-03-01 16:00:00|3202.4|3202.4|3189.39|3189.39|3202.65|3202.65|3189.38|3189.38|0
1646208000000|2022-03-02 08:00:00|3201.81|3201.81|3191.55|3191.55|3229.62|3229.62|3186.25|3186.25|0
1646211600000|2022-03-02 09:00:00|3191.21|3191.21|3215.7|3215.7|3215.75|3215.75|3189.74|3189.74|0
1646215200000|2022-03-02 10:00:00|3215.01|3215.01|3210.45|3210.45|3228.3|3228.3|3208.91|3208.91|0
1646218800000|2022-03-02 11:00:00|3210.41|3210.41|3215.95|3215.95|3216.24|3216.24|3205.97|3205.97|0
1646222400000|2022-03-02 12:00:00|3216.03|3216.03|3187.36|3187.36|3217.6|3217.6|3181.33|3181.33|0
1646226000000|2022-03-02 13:00:00|3187.15|3187.15|3182.96|3182.96|3188.88|3188.88|3176.18|3176.18|0
1646229600000|2022-03-02 14:00:00|3183.04|3183.04|3195.1|3195.1|3203.38|3203.38|3180.27|3180.27|0
1646233200000|2022-03-02 15:00:00|3195.02|3195.02|3209.03|3209.03|3216.66|3216.66|3186.43|3186.43|0
1646236800000|2022-03-02 16:00:00|3209.11|3209.11|3211.97|3211.97|3222.83|3222.83|3208.9|3208.9|0
1646294400000|2022-03-03 08:00:00|3240.15|3240.15|3222.15|3222.15|3241.6|3241.6|3215.5|3215.5|0
1646298000000|2022-03-03 09:00:00|3221.93|3221.93|3211.36|3211.36|3222.18|3222.18|3210.71|3210.71|0
1646301600000|2022-03-03 10:00:00|3211.02|3211.02|3212.66|3212.66|3212.66|3212.66|3205.43|3205.43|0
1646305200000|2022-03-03 11:00:00|3212.74|3212.74|3199.35|3199.35|3219.46|3219.46|3197.97|3197.97|0
1646308800000|2022-03-03 12:00:00|3199.57|3199.57|3189.68|3189.68|3200.93|3200.93|3185.25|3185.25|0
1646312400000|2022-03-03 13:00:00|3189.74|3189.74|3203.86|3203.86|3203.94|3203.94|3189.11|3189.11|0
1646316000000|2022-03-03 14:00:00|3203.71|3203.71|3168.45|3168.45|3205.04|3205.04|3165.39|3165.39|0
1646319600000|2022-03-03 15:00:00|3167.87|3167.87|3127.98|3127.98|3167.87|3167.87|3127.98|3127.98|0
1646323200000|2022-03-03 16:00:00|3127.92|3127.92|3128.12|3128.12|3135.66|3135.66|3123.93|3123.93|0
1646380800000|2022-03-04 08:00:00|3133.46|3133.46|3090|3090|3133.46|3133.46|3088.51|3088.51|0
1646384400000|2022-03-04 09:00:00|3090.07|3090.07|3029.06|3029.06|3090.28|3090.28|3029.06|3029.06|0
1646388000000|2022-03-04 10:00:00|3028.95|3028.95|3033.27|3033.27|3039.89|3039.89|3021.46|3021.46|0
1646391600000|2022-03-04 11:00:00|3033.22|3033.22|3017.14|3017.14|3040.8|3040.8|3015.51|3015.51|0
1646395200000|2022-03-04 12:00:00|3017.21|3017.21|3023.65|3023.65|3023.65|3023.65|3011.82|3011.82|0
1646398800000|2022-03-04 13:00:00|3023.75|3023.75|3034.83|3034.83|3042.24|3042.24|3023.19|3023.19|0
1646402400000|2022-03-04 14:00:00|3034.69|3034.69|3033.31|3033.31|3035.76|3035.76|3019.71|3019.71|0
1646406000000|2022-03-04 15:00:00|3033.49|3033.49|3043.3|3043.3|3045.19|3045.19|3025.02|3025.02|0
1646409600000|2022-03-04 16:00:00|3043.2|3043.2|3039.18|3039.18|3044.13|3044.13|3037.46|3037.46|0
1646640000000|2022-03-07 08:00:00|2945.6|2945.6|2938.25|2938.25|2953.52|2953.52|2923.92|2923.92|0
1646643600000|2022-03-07 09:00:00|2938.59|2938.59|2964.19|2964.19|2971.86|2971.86|2932.32|2932.32|0
1646647200000|2022-03-07 10:00:00|2964.27|2964.27|2955.34|2955.34|2966.58|2966.58|2947.09|2947.09|0
1646650800000|2022-03-07 11:00:00|2955.46|2955.46|2962.46|2962.46|2963.91|2963.91|2943.41|2943.41|0
1646654400000|2022-03-07 12:00:00|2962.42|2962.42|2995.43|2995.43|3003.99|3003.99|2962.42|2962.42|0
1646658000000|2022-03-07 13:00:00|2995.53|2995.53|3028.32|3028.32|3030.53|3030.53|2995.53|2995.53|0
1646661600000|2022-03-07 14:00:00|3027.98|3027.98|3047.01|3047.01|3057.42|3057.42|3021.9|3021.9|0
1646665200000|2022-03-07 15:00:00|3047.05|3047.05|3032.76|3032.76|3050.07|3050.07|3029.18|3029.18|0
1646668800000|2022-03-07 16:00:00|3032.62|3032.62|3027.91|3027.91|3037.95|3037.95|3026.98|3026.98|0
1646726400000|2022-03-08 08:00:00|3025.12|3025.12|3039.89|3039.89|3062.78|3062.78|3015.93|3015.93|0
1646730000000|2022-03-08 09:00:00|3039.98|3039.98|3051.04|3051.04|3060.24|3060.24|3039.86|3039.86|0
1646733600000|2022-03-08 10:00:00|3051.08|3051.08|3056.2|3056.2|3057.6|3057.6|3040.32|3040.32|0
1646737200000|2022-03-08 11:00:00|3056.13|3056.13|3058.8|3058.8|3058.8|3058.8|3047.77|3047.77|0
1646740800000|2022-03-08 12:00:00|3058.88|3058.88|3056.61|3056.61|3073.98|3073.98|3050.2|3050.2|0
1646744400000|2022-03-08 13:00:00|3056.69|3056.69|3052.61|3052.61|3056.98|3056.98|3035.12|3035.12|0
1646748000000|2022-03-08 14:00:00|3052.52|3052.52|3037.89|3037.89|3060.28|3060.28|3034.98|3034.98|0
1646751600000|2022-03-08 15:00:00|3037.68|3037.68|3052.19|3052.19|3052.29|3052.29|3025.93|3025.93|0
1646755200000|2022-03-08 16:00:00|3052.4|3052.4|3047.89|3047.89|3054.87|3054.87|3042.53|3042.53|0
1646812800000|2022-03-09 08:00:00|3117.41|3117.41|3103.99|3103.99|3117.41|3117.41|3086.63|3086.63|0
1646816400000|2022-03-09 09:00:00|3103.78|3103.78|3125.54|3125.54|3133.52|3133.52|3102.02|3102.02|0
1646820000000|2022-03-09 10:00:00|3125.45|3125.45|3121.55|3121.55|3138.5|3138.5|3120.63|3120.63|0
1646823600000|2022-03-09 11:00:00|3121.64|3121.64|3111.11|3111.11|3126.37|3126.37|3111.11|3111.11|0
1646827200000|2022-03-09 12:00:00|3111.06|3111.06|3121.72|3121.72|3122.31|3122.31|3108.22|3108.22|0
1646830800000|2022-03-09 13:00:00|3121.75|3121.75|3113.88|3113.88|3122.25|3122.25|3113.8|3113.8|0
1646834400000|2022-03-09 14:00:00|3113.92|3113.92|3135.18|3135.18|3142.4|3142.4|3110.98|3110.98|0
1646838000000|2022-03-09 15:00:00|3136.2|3136.2|3151.37|3151.37|3153.24|3153.24|3133.64|3133.64|0
1646841600000|2022-03-09 16:00:00|3151.35|3151.35|3148.08|3148.08|3151.35|3151.35|3135.98|3135.98|0
1646899200000|2022-03-10 08:00:00|3171.04|3171.04|3148|3148|3184.34|3184.34|3133.37|3133.37|0
1646902800000|2022-03-10 09:00:00|3148.15|3148.15|3134.5|3134.5|3170.87|3170.87|3131.84|3131.84|0
1646906400000|2022-03-10 10:00:00|3134.62|3134.62|3139.99|3139.99|3151.48|3151.48|3134.1|3134.1|0
1646910000000|2022-03-10 11:00:00|3140.03|3140.03|3140.67|3140.67|3151.32|3151.32|3139.44|3139.44|0
1646913600000|2022-03-10 12:00:00|3140.48|3140.48|3144.46|3144.46|3151.76|3151.76|3136.47|3136.47|0
1646917200000|2022-03-10 13:00:00|3144.56|3144.56|3134.91|3134.91|3149.21|3149.21|3131.75|3131.75|0
1646920800000|2022-03-10 14:00:00|3134.73|3134.73|3155.02|3155.02|3155.56|3155.56|3126.45|3126.45|0
1646924400000|2022-03-10 15:00:00|3155.1|3155.1|3146.73|3146.73|3161.49|3161.49|3144.47|3144.47|0
1646928000000|2022-03-10 16:00:00|3146.81|3146.81|3142.81|3142.81|3147.26|3147.26|3139.73|3139.73|0
1646985600000|2022-03-11 08:00:00|3181.6|3181.6|3162.01|3162.01|3182.51|3182.51|3161.35|3161.35|0
1646989200000|2022-03-11 09:00:00|3161.59|3161.59|3186.12|3186.12|3187.63|3187.63|3156.18|3156.18|0
1646992800000|2022-03-11 10:00:00|3186.21|3186.21|3169.28|3169.28|3192.1|3192.1|3169.22|3169.22|0
1646996400000|2022-03-11 11:00:00|3169.16|3169.16|3210.27|3210.27|3217.68|3217.68|3168.69|3168.69|0
1647000000000|2022-03-11 12:00:00|3209.59|3209.59|3201.38|3201.38|3227.87|3227.87|3199.36|3199.36|0
1647003600000|2022-03-11 13:00:00|3201.46|3201.46|3211.08|3211.08|3218.87|3218.87|3201.46|3201.46|0
1647007200000|2022-03-11 14:00:00|3210.88|3210.88|3191.82|3191.82|3211.17|3211.17|3188.17|3188.17|0
1647010800000|2022-03-11 15:00:00|3191.74|3191.74|3196.01|3196.01|3196.26|3196.26|3182.15|3182.15|0
1647014400000|2022-03-11 16:00:00|3195.92|3195.92|3185.83|3185.83|3195.95|3195.95|3183.34|3183.34|0
1647244800000|2022-03-14 08:00:00|3222.12|3222.12|3210.98|3210.98|3223.09|3223.09|3205.49|3205.49|0
1647248400000|2022-03-14 09:00:00|3211.2|3211.2|3226.58|3226.58|3231.84|3231.84|3211.2|3211.2|0
1647252000000|2022-03-14 10:00:00|3226.53|3226.53|3221.81|3221.81|3226.55|3226.55|3216.53|3216.53|0
1647255600000|2022-03-14 11:00:00|3221.86|3221.86|3207.58|3207.58|3223.39|3223.39|3204.77|3204.77|0
1647259200000|2022-03-14 12:00:00|3207.24|3207.24|3222.39|3222.39|3223.63|3223.63|3207.06|3207.06|0
1647262800000|2022-03-14 13:00:00|3222.05|3222.05|3216.54|3216.54|3225.9|3225.9|3215.8|3215.8|0
1647266400000|2022-03-14 14:00:00|3215.86|3215.86|3243.29|3243.29|3245.53|3245.53|3211.4|3211.4|0
1647270000000|2022-03-14 15:00:00|3243.38|3243.38|3241.73|3241.73|3245.28|3245.28|3231.53|3231.53|0
1647273600000|2022-03-14 16:00:00|3241.58|3241.58|3232.41|3232.41|3245.43|3245.43|3232.41|3232.41|0
1647331200000|2022-03-15 08:00:00|3206.92|3206.92|3195.1|3195.1|3217.28|3217.28|3189.55|3189.55|0
1647334800000|2022-03-15 09:00:00|3196.47|3196.47|3207.6|3207.6|3214.55|3214.55|3194.94|3194.94|0
1647338400000|2022-03-15 10:00:00|3207.45|3207.45|3212.39|3212.39|3216.87|3216.87|3204.06|3204.06|0
1647342000000|2022-03-15 11:00:00|3212.73|3212.73|3215.73|3215.73|3220.32|3220.32|3209.85|3209.85|0
1647345600000|2022-03-15 12:00:00|3215.41|3215.41|3217.3|3217.3|3220.59|3220.59|3212.23|3212.23|0
1647349200000|2022-03-15 13:00:00|3217.44|3217.44|3215.81|3215.81|3222.3|3222.3|3208.78|3208.78|0
1647352800000|2022-03-15 14:00:00|3215.87|3215.87|3212.13|3212.13|3216.99|3216.99|3210.01|3210.01|0
1647356400000|2022-03-15 15:00:00|3211.45|3211.45|3203.58|3203.58|3216.65|3216.65|3198.14|3198.14|0
1647360000000|2022-03-15 16:00:00|3203.36|3203.36|3205.62|3205.62|3206.01|3206.01|3198.04|3198.04|0
1647417600000|2022-03-16 08:00:00|3245.38|3245.38|3263.5|3263.5|3269.49|3269.49|3245.38|3245.38|0
1647421200000|2022-03-16 09:00:00|3263.41|3263.41|3275.69|3275.69|3277.83|3277.83|3262.68|3262.68|0
1647424800000|2022-03-16 10:00:00|3275.77|3275.77|3290.54|3290.54|3292.15|3292.15|3275.69|3275.69|0
1647428400000|2022-03-16 11:00:00|3290.45|3290.45|3293.54|3293.54|3295.11|3295.11|3287.19|3287.19|0
1647432000000|2022-03-16 12:00:00|3293.44|3293.44|3293.65|3293.65|3294.54|3294.54|3287.5|3287.5|0
1647435600000|2022-03-16 13:00:00|3293.81|3293.81|3285.55|3285.55|3293.91|3293.91|3284.26|3284.26|0
1647439200000|2022-03-16 14:00:00|3285.63|3285.63|3275.46|3275.46|3301.11|3301.11|3267.11|3267.11|0
1647442800000|2022-03-16 15:00:00|3275.5|3275.5|3266.89|3266.89|3282.92|3282.92|3265.94|3265.94|0
1647446400000|2022-03-16 16:00:00|3266.97|3266.97|3270.16|3270.16|3273.11|3273.11|3265.78|3265.78|0
1647504000000|2022-03-17 08:00:00|3289.19|3289.19|3270.21|3270.21|3294.58|3294.58|3265.97|3265.97|0
1647507600000|2022-03-17 09:00:00|3269.87|3269.87|3281.92|3281.92|3282.36|3282.36|3269.47|3269.47|0
1647511200000|2022-03-17 10:00:00|3281.84|3281.84|3263.1|3263.1|3281.84|3281.84|3260.23|3260.23|0
1647514800000|2022-03-17 11:00:00|3262.42|3262.42|3262.38|3262.38|3265.78|3265.78|3259.37|3259.37|0
1647518400000|2022-03-17 12:00:00|3262.42|3262.42|3267.83|3267.83|3275.27|3275.27|3258.6|3258.6|0
1647522000000|2022-03-17 13:00:00|3267.9|3267.9|3280.38|3280.38|3281.93|3281.93|3267.41|3267.41|0
1647525600000|2022-03-17 14:00:00|3280.58|3280.58|3275.87|3275.87|3292.2|3292.2|3275.87|3275.87|0
1647529200000|2022-03-17 15:00:00|3275.76|3275.76|3279.4|3279.4|3285.8|3285.8|3272.27|3272.27|0
1647532800000|2022-03-17 16:00:00|3279.51|3279.51|3292.66|3292.66|3292.66|3292.66|3279.51|3279.51|0
1647590400000|2022-03-18 08:00:00|3295.55|3295.55|3280.2|3280.2|3295.55|3295.55|3277.04|3277.04|0
1647594000000|2022-03-18 09:00:00|3280.28|3280.28|3269.35|3269.35|3282.35|3282.35|3267.92|3267.92|0
1647597600000|2022-03-18 10:00:00|3270.38|3270.38|3256.93|3256.93|3275.68|3275.68|3255.6|3255.6|0
1647601200000|2022-03-18 11:00:00|3257.81|3257.81|3258.85|3258.85|3259.85|3259.85|3240.32|3240.32|0
1647604800000|2022-03-18 12:00:00|3258.93|3258.93|3257.46|3257.46|3265.77|3265.77|3256.9|3256.9|0
1647608400000|2022-03-18 13:00:00|3257.56|3257.56|3271.88|3271.88|3271.88|3271.88|3257.56|3257.56|0
1647612000000|2022-03-18 14:00:00|3272.04|3272.04|3281.13|3281.13|3284.49|3284.49|3271.62|3271.62|0
1647615600000|2022-03-18 15:00:00|3281.24|3281.24|3291.14|3291.14|3292.19|3292.19|3278.88|3278.88|0
1647619200000|2022-03-18 16:00:00|3291.24|3291.24|3286.28|3286.28|3296.28|3296.28|3286.12|3286.12|0
1647849600000|2022-03-21 08:00:00|3272.1|3272.1|3276.24|3276.24|3280.68|3280.68|3270.98|3270.98|0
1647853200000|2022-03-21 09:00:00|3276.28|3276.28|3271.43|3271.43|3278.65|3278.65|3269.39|3269.39|0
1647856800000|2022-03-21 10:00:00|3271.37|3271.37|3267.16|3267.16|3275.56|3275.56|3264.95|3264.95|0
1647860400000|2022-03-21 11:00:00|3267.39|3267.39|3267.99|3267.99|3272.41|3272.41|3264.8|3264.8|0
1647864000000|2022-03-21 12:00:00|3268.05|3268.05|3270.27|3270.27|3270.76|3270.76|3266.98|3266.98|0
1647867600000|2022-03-21 13:00:00|3270.23|3270.23|3261.25|3261.25|3272.84|3272.84|3261.21|3261.21|0
1647871200000|2022-03-21 14:00:00|3261.2|3261.2|3264.91|3264.91|3266.15|3266.15|3253.93|3253.93|0
1647874800000|2022-03-21 15:00:00|3264.75|3264.75|3261.65|3261.65|3267.26|3267.26|3254.53|3254.53|0
1647878400000|2022-03-21 16:00:00|3261.54|3261.54|3262.45|3262.45|3264.23|3264.23|3257.52|3257.52|0
1647936000000|2022-03-22 08:00:00|3272.74|3272.74|3282.98|3282.98|3283.2|3283.2|3269.32|3269.32|0
1647939600000|2022-03-22 09:00:00|3282.47|3282.47|3283.16|3283.16|3289.2|3289.2|3279.03|3279.03|0
1647943200000|2022-03-22 10:00:00|3283.3|3283.3|3279.76|3279.76|3288.38|3288.38|3279.52|3279.52|0
1647946800000|2022-03-22 11:00:00|3279.97|3279.97|3288.37|3288.37|3289.36|3289.36|3279.41|3279.41|0
1647950400000|2022-03-22 12:00:00|3288.44|3288.44|3299.09|3299.09|3303.17|3303.17|3287.55|3287.55|0
1647954000000|2022-03-22 13:00:00|3299.2|3299.2|3315.45|3315.45|3315.96|3315.96|3299.2|3299.2|0
1647957600000|2022-03-22 14:00:00|3315.52|3315.52|3310.06|3310.06|3319.13|3319.13|3309.83|3309.83|0
1647961200000|2022-03-22 15:00:00|3309.95|3309.95|3315.47|3315.47|3316.63|3316.63|3305.89|3305.89|0
1647964800000|2022-03-22 16:00:00|3315.41|3315.41|3309.92|3309.92|3318.67|3318.67|3307.01|3307.01|0
1648022400000|2022-03-23 08:00:00|3300.31|3300.31|3292.43|3292.43|3303.28|3303.28|3291.42|3291.42|0
1648026000000|2022-03-23 09:00:00|3292.22|3292.22|3282.76|3282.76|3292.54|3292.54|3278.42|3278.42|0
1648029600000|2022-03-23 10:00:00|3283.09|3283.09|3278.45|3278.45|3284.23|3284.23|3277.18|3277.18|0
1648033200000|2022-03-23 11:00:00|3278.57|3278.57|3268.88|3268.88|3278.69|3278.69|3268.88|3268.88|0
1648036800000|2022-03-23 12:00:00|3268.96|3268.96|3269.75|3269.75|3276.74|3276.74|3268.57|3268.57|0
1648040400000|2022-03-23 13:00:00|3269.93|3269.93|3268.52|3268.52|3275.11|3275.11|3263.67|3263.67|0
1648044000000|2022-03-23 14:00:00|3267.86|3267.86|3255.64|3255.64|3272.82|3272.82|3255.15|3255.15|0
1648047600000|2022-03-23 15:00:00|3255.54|3255.54|3250.86|3250.86|3258.94|3258.94|3246.84|3246.84|0
1648051200000|2022-03-23 16:00:00|3250.9|3250.9|3246.85|3246.85|3253.55|3253.55|3244.57|3244.57|0
1648108800000|2022-03-24 08:00:00|3258.35|3258.35|3254.17|3254.17|3264.21|3264.21|3251.75|3251.75|0
1648112400000|2022-03-24 09:00:00|3254.1|3254.1|3253.12|3253.12|3258.15|3258.15|3246.47|3246.47|0
1648116000000|2022-03-24 10:00:00|3253.02|3253.02|3238.16|3238.16|3253.1|3253.1|3235.62|3235.62|0
1648119600000|2022-03-24 11:00:00|3238.36|3238.36|3243.57|3243.57|3250.21|3250.21|3236.75|3236.75|0
1648123200000|2022-03-24 12:00:00|3243.67|3243.67|3245.85|3245.85|3245.94|3245.94|3241.57|3241.57|0
1648126800000|2022-03-24 13:00:00|3245.77|3245.77|3241.42|3241.42|3248.98|3248.98|3239.25|3239.25|0
1648130400000|2022-03-24 14:00:00|3241.53|3241.53|3235.24|3235.24|3247.49|3247.49|3234.16|3234.16|0
1648134000000|2022-03-24 15:00:00|3235.32|3235.32|3241.9|3241.9|3247.04|3247.04|3231.04|3231.04|0
1648137600000|2022-03-24 16:00:00|3241.82|3241.82|3245.86|3245.86|3248.56|3248.56|3238.51|3238.51|0
1648195200000|2022-03-25 08:00:00|3258.17|3258.17|3281.57|3281.57|3281.86|3281.86|3256.79|3256.79|0
1648198800000|2022-03-25 09:00:00|3281.49|3281.49|3283.66|3283.66|3284.45|3284.45|3272.82|3272.82|0
1648202400000|2022-03-25 10:00:00|3283.56|3283.56|3297.72|3297.72|3298.67|3298.67|3282.26|3282.26|0
1648206000000|2022-03-25 11:00:00|3297.93|3297.93|3307.15|3307.15|3309.46|3309.46|3297.87|3297.87|0
1648209600000|2022-03-25 12:00:00|3307.21|3307.21|3309.46|3309.46|3310.06|3310.06|3303.84|3303.84|0
1648213200000|2022-03-25 13:00:00|3308.8|3308.8|3302.15|3302.15|3308.8|3308.8|3299.45|3299.45|0
1648216800000|2022-03-25 14:00:00|3302.22|3302.22|3311.8|3311.8|3312.02|3312.02|3300.16|3300.16|0
1648220400000|2022-03-25 15:00:00|3311.89|3311.89|3316.12|3316.12|3316.93|3316.93|3301.75|3301.75|0
1648224000000|2022-03-25 16:00:00|3316.04|3316.04|3317.93|3317.93|3320.44|3320.44|3315.59|3315.59|0
1648450800000|2022-03-28 07:00:00|3327.87|3327.87|3337.98|3337.98|3337.98|3337.98|3322.17|3322.17|0
1648454400000|2022-03-28 08:00:00|3337.91|3337.91|3339.32|3339.32|3339.94|3339.94|3328.74|3328.74|0
1648458000000|2022-03-28 09:00:00|3339.23|3339.23|3339.83|3339.83|3342.68|3342.68|3337.92|3337.92|0
1648461600000|2022-03-28 10:00:00|3340.04|3340.04|3347.99|3347.99|3350.12|3350.12|3339.96|3339.96|0
1648465200000|2022-03-28 11:00:00|3347.96|3347.96|3352.89|3352.89|3353.08|3353.08|3347.87|3347.87|0
1648468800000|2022-03-28 12:00:00|3352.98|3352.98|3347.2|3347.2|3354.99|3354.99|3341.91|3341.91|0
1648472400000|2022-03-28 13:00:00|3347.12|3347.12|3346.6|3346.6|3351.46|3351.46|3336.24|3336.24|0
1648476000000|2022-03-28 14:00:00|3346.96|3346.96|3352.97|3352.97|3352.97|3352.97|3343.96|3343.96|0
1648479600000|2022-03-28 15:00:00|3353.02|3353.02|3352.93|3352.93|3356.18|3356.18|3349.1|3349.1|0
1648537200000|2022-03-29 07:00:00|3373.33|3373.33|3373.31|3373.31|3385.68|3385.68|3370.64|3370.64|0
1648540800000|2022-03-29 08:00:00|3373.26|3373.26|3369.41|3369.41|3377.03|3377.03|3368.99|3368.99|0
1648544400000|2022-03-29 09:00:00|3369.49|3369.49|3379.94|3379.94|3382.83|3382.83|3369.06|3369.06|0
1648548000000|2022-03-29 10:00:00|3379.91|3379.91|3387.66|3387.66|3390.05|3390.05|3379.58|3379.58|0
1648551600000|2022-03-29 11:00:00|3387.83|3387.83|3394.07|3394.07|3397.12|3397.12|3386.55|3386.55|0
1648555200000|2022-03-29 12:00:00|3393.4|3393.4|3407.76|3407.76|3409.33|3409.33|3393.4|3393.4|0
1648558800000|2022-03-29 13:00:00|3407.68|3407.68|3403.49|3403.49|3413.4|3413.4|3398.82|3398.82|0
1648562400000|2022-03-29 14:00:00|3403.7|3403.7|3404.92|3404.92|3406.81|3406.81|3397.62|3397.62|0
1648566000000|2022-03-29 15:00:00|3404.84|3404.84|3408.74|3408.74|3409.19|3409.19|3402.21|3402.21|0
1648623600000|2022-03-30 07:00:00|3414.21|3414.21|3399.75|3399.75|3414.28|3414.28|3395.79|3395.79|0
1648627200000|2022-03-30 08:00:00|3399.84|3399.84|3389.51|3389.51|3399.84|3399.84|3381.36|3381.36|0
1648630800000|2022-03-30 09:00:00|3389.43|3389.43|3385.51|3385.51|3389.43|3389.43|3376.62|3376.62|0
1648634400000|2022-03-30 10:00:00|3385.85|3385.85|3386.37|3386.37|3387.57|3387.57|3379.37|3379.37|0
1648638000000|2022-03-30 11:00:00|3386.7|3386.7|3396.3|3396.3|3399.58|3399.58|3386.58|3386.58|0
1648641600000|2022-03-30 12:00:00|3396.39|3396.39|3395.64|3395.64|3404.13|3404.13|3392.11|3392.11|0
1648645200000|2022-03-30 13:00:00|3395.36|3395.36|3398.08|3398.08|3403.64|3403.64|3387.7|3387.7|0
1648648800000|2022-03-30 14:00:00|3397.97|3397.97|3401.13|3401.13|3407.37|3407.37|3396.59|3396.59|0
1648652400000|2022-03-30 15:00:00|3401.05|3401.05|3394.83|3394.83|3402.77|3402.77|3393.89|3393.89|0
1648710000000|2022-03-31 07:00:00|3405.62|3405.62|3405.09|3405.09|3413.1|3413.1|3402.37|3402.37|0
1648713600000|2022-03-31 08:00:00|3404.92|3404.92|3396.85|3396.85|3404.97|3404.97|3391.08|3391.08|0
1648717200000|2022-03-31 09:00:00|3396.81|3396.81|3387.64|3387.64|3396.81|3396.81|3384.31|3384.31|0
1648720800000|2022-03-31 10:00:00|3387.56|3387.56|3382.47|3382.47|3393.54|3393.54|3382.47|3382.47|0
1648724400000|2022-03-31 11:00:00|3382.24|3382.24|3384.97|3384.97|3386|3386|3381.19|3381.19|0
1648728000000|2022-03-31 12:00:00|3385.01|3385.01|3382.5|3382.5|3388.19|3388.19|3378.86|3378.86|0
1648731600000|2022-03-31 13:00:00|3382.32|3382.32|3379.99|3379.99|3384.85|3384.85|3374.04|3374.04|0
1648735200000|2022-03-31 14:00:00|3379.93|3379.93|3376.87|3376.87|3381.07|3381.07|3370.11|3370.11|0
1648738800000|2022-03-31 15:00:00|3376.94|3376.94|3366.78|3366.78|3376.94|3376.94|3363.17|3363.17|0
1648796400000|2022-04-01 07:00:00|3366.37|3366.37|3368.13|3368.13|3372.28|3372.28|3364.66|3364.66|0
1648800000000|2022-04-01 08:00:00|3367.97|3367.97|3372.11|3372.11|3379.49|3379.49|3362.02|3362.02|0
1648803600000|2022-04-01 09:00:00|3372.23|3372.23|3380.58|3380.58|3382.69|3382.69|3370.92|3370.92|0
1648807200000|2022-04-01 10:00:00|3380.5|3380.5|3376.91|3376.91|3383.57|3383.57|3375.61|3375.61|0
1648810800000|2022-04-01 11:00:00|3377.12|3377.12|3369.23|3369.23|3379.07|3379.07|3369.02|3369.02|0
1648814400000|2022-04-01 12:00:00|3369.31|3369.31|3372.78|3372.78|3378.11|3378.11|3369.23|3369.23|0
1648818000000|2022-04-01 13:00:00|3372.68|3372.68|3370.55|3370.55|3374.58|3374.58|3364.46|3364.46|0
1648821600000|2022-04-01 14:00:00|3370.73|3370.73|3361.15|3361.15|3373.26|3373.26|3359.65|3359.65|0
1648825200000|2022-04-01 15:00:00|3361.1|3361.1|3363.21|3363.21|3367.79|3367.79|3358.34|3358.34|0
1649055600000|2022-04-04 07:00:00|3349.35|3349.35|3353.37|3353.37|3361.51|3361.51|3349|3349|0
1649059200000|2022-04-04 08:00:00|3353.47|3353.47|3347.6|3347.6|3353.85|3353.85|3344.63|3344.63|0
1649062800000|2022-04-04 09:00:00|3347.76|3347.76|3355.88|3355.88|3356.46|3356.46|3347.55|3347.55|0
1649066400000|2022-04-04 10:00:00|3355.78|3355.78|3354.58|3354.58|3360.94|3360.94|3349.76|3349.76|0
1649070000000|2022-04-04 11:00:00|3354.91|3354.91|3356.07|3356.07|3362.98|3362.98|3354.91|3354.91|0
1649073600000|2022-04-04 12:00:00|3356.09|3356.09|3349.33|3349.33|3359.28|3359.28|3349.33|3349.33|0
1649077200000|2022-04-04 13:00:00|3349|3349|3348.2|3348.2|3356.58|3356.58|3347.67|3347.67|0
1649080800000|2022-04-04 14:00:00|3348.13|3348.13|3335.92|3335.92|3349.81|3349.81|3335.23|3335.23|0
1649084400000|2022-04-04 15:00:00|3336.04|3336.04|3333.68|3333.68|3336.74|3336.74|3329.09|3329.09|0
1649142000000|2022-04-05 07:00:00|3332.83|3332.83|3335.16|3335.16|3339.19|3339.19|3325.36|3325.36|0
1649145600000|2022-04-05 08:00:00|3335.23|3335.23|3337.4|3337.4|3341.03|3341.03|3328.57|3328.57|0
1649149200000|2022-04-05 09:00:00|3337.53|3337.53|3348.59|3348.59|3352.21|3352.21|3337.03|3337.03|0
1649152800000|2022-04-05 10:00:00|3348.51|3348.51|3362.18|3362.18|3362.4|3362.4|3338.76|3338.76|0
1649156400000|2022-04-05 11:00:00|3362.25|3362.25|3371.07|3371.07|3371.53|3371.53|3358.2|3358.2|0
1649160000000|2022-04-05 12:00:00|3370.73|3370.73|3368.97|3368.97|3374.54|3374.54|3368.44|3368.44|0
1649163600000|2022-04-05 13:00:00|3369.09|3369.09|3381.41|3381.41|3382.75|3382.75|3366.78|3366.78|0
1649167200000|2022-04-05 14:00:00|3381.31|3381.31|3391.57|3391.57|3391.77|3391.77|3369.24|3369.24|0
1649170800000|2022-04-05 15:00:00|3391.64|3391.64|3391.67|3391.67|3392.16|3392.16|3384.3|3384.3|0
1649228400000|2022-04-06 07:00:00|3391.42|3391.42|3379.03|3379.03|3395.05|3395.05|3379.03|3379.03|0
1649232000000|2022-04-06 08:00:00|3378.96|3378.96|3377.68|3377.68|3381.17|3381.17|3369.85|3369.85|0
1649235600000|2022-04-06 09:00:00|3377.64|3377.64|3378.25|3378.25|3382.28|3382.28|3375.34|3375.34|0
1649239200000|2022-04-06 10:00:00|3378.17|3378.17|3378.27|3378.27|3381.33|3381.33|3375.12|3375.12|0
1649242800000|2022-04-06 11:00:00|3378.18|3378.18|3377.4|3377.4|3380.22|3380.22|3366.24|3366.24|0
1649246400000|2022-04-06 12:00:00|3377.07|3377.07|3370.01|3370.01|3378.22|3378.22|3369.87|3369.87|0
1649250000000|2022-04-06 13:00:00|3369.91|3369.91|3363.48|3363.48|3369.91|3369.91|3360.65|3360.65|0
1649253600000|2022-04-06 14:00:00|3363.37|3363.37|3372.16|3372.16|3377.55|3377.55|3362.81|3362.81|0
1649257200000|2022-04-06 15:00:00|3372.06|3372.06|3383.99|3383.99|3383.99|3383.99|3371.64|3371.64|0
1649314800000|2022-04-07 07:00:00|3384.41|3384.41|3405.14|3405.14|3407.84|3407.84|3383.48|3383.48|0
1649318400000|2022-04-07 08:00:00|3405.47|3405.47|3414.44|3414.44|3415.71|3415.71|3399.66|3399.66|0
1649322000000|2022-04-07 09:00:00|3414.78|3414.78|3412.76|3412.76|3416.34|3416.34|3407.3|3407.3|0
1649325600000|2022-04-07 10:00:00|3412.68|3412.68|3406.6|3406.6|3412.68|3412.68|3406.02|3406.02|0
1649329200000|2022-04-07 11:00:00|3406.53|3406.53|3404.99|3404.99|3422.83|3422.83|3402.25|3402.25|0
1649332800000|2022-04-07 12:00:00|3404.91|3404.91|3399.78|3399.78|3405.73|3405.73|3396.95|3396.95|0
1649336400000|2022-04-07 13:00:00|3399.86|3399.86|3388.23|3388.23|3400.06|3400.06|3386.23|3386.23|0
1649340000000|2022-04-07 14:00:00|3388.47|3388.47|3390.06|3390.06|3391.47|3391.47|3382.76|3382.76|0
1649343600000|2022-04-07 15:00:00|3390.16|3390.16|3389.68|3389.68|3398.01|3398.01|3388.73|3388.73|0
1649401200000|2022-04-08 07:00:00|3418.52|3418.52|3410.41|3410.41|3423.02|3423.02|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3396.68|3396.68|3411.8|3411.8|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3387.23|3387.23|3396.57|3396.57|3383.45|3383.45|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3386.39|3386.39|3391.45|3391.45|3383.72|3383.72|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3384.4|3384.4|3388.9|3388.9|3384.31|3384.31|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3383.63|3383.63|3388.84|3388.84|3381.5|3381.5|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3378.67|3378.67|3385.5|3385.5|3377.65|3377.65|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3374.93|3374.93|3380.85|3380.85|3369.12|3369.12|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3382.54|3382.54|3385.16|3385.16|3375.11|3375.11|0
1649055600000|2022-04-04 07:00:00|3349.35|3349.35|3353.37|3353.37|3361.51|3361.51|3349|3349|0
1649059200000|2022-04-04 08:00:00|3353.47|3353.47|3347.6|3347.6|3353.85|3353.85|3344.63|3344.63|0
1649062800000|2022-04-04 09:00:00|3347.76|3347.76|3355.88|3355.88|3356.46|3356.46|3347.55|3347.55|0
1649066400000|2022-04-04 10:00:00|3355.78|3355.78|3354.58|3354.58|3360.94|3360.94|3349.76|3349.76|0
1649070000000|2022-04-04 11:00:00|3354.91|3354.91|3356.07|3356.07|3362.98|3362.98|3354.91|3354.91|0
1649073600000|2022-04-04 12:00:00|3356.09|3356.09|3349.33|3349.33|3359.28|3359.28|3349.33|3349.33|0
1649077200000|2022-04-04 13:00:00|3349|3349|3348.2|3348.2|3356.58|3356.58|3347.67|3347.67|0
1649080800000|2022-04-04 14:00:00|3348.13|3348.13|3335.92|3335.92|3349.81|3349.81|3335.23|3335.23|0
1649084400000|2022-04-04 15:00:00|3336.04|3336.04|3333.68|3333.68|3336.74|3336.74|3329.09|3329.09|0
1649142000000|2022-04-05 07:00:00|3332.83|3332.83|3335.16|3335.16|3339.19|3339.19|3325.36|3325.36|0
1649145600000|2022-04-05 08:00:00|3335.23|3335.23|3337.4|3337.4|3341.03|3341.03|3328.57|3328.57|0
1649149200000|2022-04-05 09:00:00|3337.53|3337.53|3348.59|3348.59|3352.21|3352.21|3337.03|3337.03|0
1649152800000|2022-04-05 10:00:00|3348.51|3348.51|3362.18|3362.18|3362.4|3362.4|3338.76|3338.76|0
1649156400000|2022-04-05 11:00:00|3362.25|3362.25|3371.07|3371.07|3371.53|3371.53|3358.2|3358.2|0
1649160000000|2022-04-05 12:00:00|3370.73|3370.73|3368.97|3368.97|3374.54|3374.54|3368.44|3368.44|0
1649163600000|2022-04-05 13:00:00|3369.09|3369.09|3381.41|3381.41|3382.75|3382.75|3366.78|3366.78|0
1649167200000|2022-04-05 14:00:00|3381.31|3381.31|3391.57|3391.57|3391.77|3391.77|3369.24|3369.24|0
1649170800000|2022-04-05 15:00:00|3391.64|3391.64|3391.67|3391.67|3392.16|3392.16|3384.3|3384.3|0
1649228400000|2022-04-06 07:00:00|3391.42|3391.42|3379.03|3379.03|3395.05|3395.05|3379.03|3379.03|0
1649232000000|2022-04-06 08:00:00|3378.96|3378.96|3377.68|3377.68|3381.17|3381.17|3369.85|3369.85|0
1649235600000|2022-04-06 09:00:00|3377.64|3377.64|3378.25|3378.25|3382.28|3382.28|3375.34|3375.34|0
1649239200000|2022-04-06 10:00:00|3378.17|3378.17|3378.27|3378.27|3381.33|3381.33|3375.12|3375.12|0
1649242800000|2022-04-06 11:00:00|3378.18|3378.18|3377.4|3377.4|3380.22|3380.22|3366.24|3366.24|0
1649246400000|2022-04-06 12:00:00|3377.07|3377.07|3370.01|3370.01|3378.22|3378.22|3369.87|3369.87|0
1649250000000|2022-04-06 13:00:00|3369.91|3369.91|3363.48|3363.48|3369.91|3369.91|3360.65|3360.65|0
1649253600000|2022-04-06 14:00:00|3363.37|3363.37|3372.16|3372.16|3377.55|3377.55|3362.81|3362.81|0
1649257200000|2022-04-06 15:00:00|3372.06|3372.06|3383.99|3383.99|3383.99|3383.99|3371.64|3371.64|0
1649314800000|2022-04-07 07:00:00|3384.41|3384.41|3405.14|3405.14|3407.84|3407.84|3383.48|3383.48|0
1649318400000|2022-04-07 08:00:00|3405.47|3405.47|3414.44|3414.44|3415.71|3415.71|3399.66|3399.66|0
1649322000000|2022-04-07 09:00:00|3414.78|3414.78|3412.76|3412.76|3416.34|3416.34|3407.3|3407.3|0
1649325600000|2022-04-07 10:00:00|3412.68|3412.68|3406.6|3406.6|3412.68|3412.68|3406.02|3406.02|0
1649329200000|2022-04-07 11:00:00|3406.53|3406.53|3404.99|3404.99|3422.83|3422.83|3402.25|3402.25|0
1649332800000|2022-04-07 12:00:00|3404.91|3404.91|3399.78|3399.78|3405.73|3405.73|3396.95|3396.95|0
1649336400000|2022-04-07 13:00:00|3399.86|3399.86|3388.23|3388.23|3400.06|3400.06|3386.23|3386.23|0
1649340000000|2022-04-07 14:00:00|3388.47|3388.47|3390.06|3390.06|3391.47|3391.47|3382.76|3382.76|0
1649343600000|2022-04-07 15:00:00|3390.16|3390.16|3389.68|3389.68|3398.01|3398.01|3388.73|3388.73|0
1649401200000|2022-04-08 07:00:00|3418.52|3418.52|3410.41|3410.41|3423.02|3423.02|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3396.68|3396.68|3411.8|3411.8|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3387.23|3387.23|3396.57|3396.57|3383.45|3383.45|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3386.39|3386.39|3391.45|3391.45|3383.72|3383.72|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3384.4|3384.4|3388.9|3388.9|3384.31|3384.31|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3383.63|3383.63|3388.84|3388.84|3381.5|3381.5|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3378.67|3378.67|3385.5|3385.5|3377.65|3377.65|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3374.93|3374.93|3380.85|3380.85|3369.12|3369.12|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3382.54|3382.54|3385.16|3385.16|3375.11|3375.11|0
1649660400000|2022-04-11 07:00:00|3381.19|3381.19|3389.39|3389.39|3400.31|3400.31|3379.25|3379.25|0
1649664000000|2022-04-11 08:00:00|3389.55|3389.55|3384.5|3384.5|3390.11|3390.11|3368.92|3368.92|0
1649667600000|2022-04-11 09:00:00|3384.67|3384.67|3383.09|3383.09|3391.36|3391.36|3382.01|3382.01|0
1649671200000|2022-04-11 10:00:00|3383.3|3383.3|3384.62|3384.62|3386.17|3386.17|3380.77|3380.77|0
1649674800000|2022-04-11 11:00:00|3384.73|3384.73|3384.94|3384.94|3385.49|3385.49|3378.03|3378.03|0
1649678400000|2022-04-11 12:00:00|3385.01|3385.01|3383.28|3383.28|3386.17|3386.17|3376.34|3376.34|0
1649682000000|2022-04-11 13:00:00|3383.44|3383.44|3383.67|3383.67|3401.6|3401.6|3381.9|3381.9|0
1649685600000|2022-04-11 14:00:00|3383.51|3383.51|3383.9|3383.9|3384.7|3384.7|3375.79|3375.79|0
1649689200000|2022-04-11 15:00:00|3383.94|3383.94|3381.75|3381.75|3385.8|3385.8|3379.62|3379.62|0
1649746800000|2022-04-12 07:00:00|3361.67|3361.67|3355.95|3355.95|3362.72|3362.72|3351.28|3351.28|0
1649750400000|2022-04-12 08:00:00|3355.61|3355.61|3361.09|3361.09|3361.78|3361.78|3345.74|3345.74|0
1649754000000|2022-04-12 09:00:00|3361.01|3361.01|3349.39|3349.39|3361.46|3361.46|3346.93|3346.93|0
1649757600000|2022-04-12 10:00:00|3349.32|3349.32|3345.56|3345.56|3349.62|3349.62|3342.41|3342.41|0
1649761200000|2022-04-12 11:00:00|3345.6|3345.6|3335.43|3335.43|3346.83|3346.83|3334.42|3334.42|0
1649764800000|2022-04-12 12:00:00|3335.58|3335.58|3332.1|3332.1|3356.34|3356.34|3332.1|3332.1|0
1649768400000|2022-04-12 13:00:00|3332.02|3332.02|3312.08|3312.08|3332.12|3332.12|3305.55|3305.55|0
1649772000000|2022-04-12 14:00:00|3312|3312|3299.4|3299.4|3314.91|3314.91|3299.03|3299.03|0
1649775600000|2022-04-12 15:00:00|3299.32|3299.32|3297.34|3297.34|3299.32|3299.32|3295.03|3295.03|0
1649833200000|2022-04-13 07:00:00|3278.57|3278.57|3273.56|3273.56|3278.89|3278.89|3266.08|3266.08|0
1649836800000|2022-04-13 08:00:00|3273.59|3273.59|3299.29|3299.29|3299.29|3299.29|3273.36|3273.36|0
1649840400000|2022-04-13 09:00:00|3299.46|3299.46|3295.76|3295.76|3300.53|3300.53|3292.27|3292.27|0
1649844000000|2022-04-13 10:00:00|3295.83|3295.83|3296.17|3296.17|3299.48|3299.48|3290.04|3290.04|0
1649847600000|2022-04-13 11:00:00|3295.93|3295.93|3299.97|3299.97|3300.8|3300.8|3295.64|3295.64|0
1649851200000|2022-04-13 12:00:00|3299.76|3299.76|3297.5|3297.5|3301.48|3301.48|3294.11|3294.11|0
1649854800000|2022-04-13 13:00:00|3297.71|3297.71|3296.96|3296.96|3305.16|3305.16|3296.12|3296.12|0
1649858400000|2022-04-13 14:00:00|3297.03|3297.03|3302.84|3302.84|3303.67|3303.67|3294.75|3294.75|0
1649862000000|2022-04-13 15:00:00|3303.02|3303.02|3308.78|3308.78|3312.19|3312.19|3303.02|3303.02|0
1649919600000|2022-04-14 07:00:00|3310.19|3310.19|3315.33|3315.33|3317.51|3317.51|3308.19|3308.19|0
1649923200000|2022-04-14 08:00:00|3315.48|3315.48|3314.25|3314.25|3318.52|3318.52|3308.97|3308.97|0
1649926800000|2022-04-14 09:00:00|3314.16|3314.16|3315.91|3315.91|3316.19|3316.19|3309|3309|0
1649930400000|2022-04-14 10:00:00|3315.95|3315.95|3315.76|3315.76|3321.65|3321.65|3314.92|3314.92|0
1649934000000|2022-04-14 11:00:00|3315.43|3315.43|3323.15|3323.15|3324.67|3324.67|3315.24|3315.24|0
1649937600000|2022-04-14 12:00:00|3323.25|3323.25|3346.38|3346.38|3346.51|3346.51|3323.25|3323.25|0
1649941200000|2022-04-14 13:00:00|3346.71|3346.71|3353.71|3353.71|3356.06|3356.06|3346.23|3346.23|0
1649944800000|2022-04-14 14:00:00|3353.67|3353.67|3357.16|3357.16|3358.05|3358.05|3347.93|3347.93|0
1649948400000|2022-04-14 15:00:00|3357.5|3357.5|3360.74|3360.74|3361.35|3361.35|3356.5|3356.5|0
1650351600000|2022-04-19 07:00:00|3346.11|3346.11|3353.01|3353.01|3356.08|3356.08|3344.48|3344.48|0
1650355200000|2022-04-19 08:00:00|3352.67|3352.67|3348.91|3348.91|3353.61|3353.61|3346.57|3346.57|0
1650358800000|2022-04-19 09:00:00|3348.81|3348.81|3343.47|3343.47|3348.81|3348.81|3337.55|3337.55|0
1650362400000|2022-04-19 10:00:00|3343.51|3343.51|3346.91|3346.91|3349.15|3349.15|3343.07|3343.07|0
1650366000000|2022-04-19 11:00:00|3347.11|3347.11|3350.36|3350.36|3351.24|3351.24|3343.14|3343.14|0
1650369600000|2022-04-19 12:00:00|3350.03|3350.03|3332.27|3332.27|3351.9|3351.9|3332.27|3332.27|0
1650373200000|2022-04-19 13:00:00|3332.04|3332.04|3323.19|3323.19|3332.1|3332.1|3317.52|3317.52|0
1650376800000|2022-04-19 14:00:00|3323.53|3323.53|3337.1|3337.1|3340.31|3340.31|3322.42|3322.42|0
1650380400000|2022-04-19 15:00:00|3336.76|3336.76|3337.28|3337.28|3338.27|3338.27|3333.55|3333.55|0
1650438000000|2022-04-20 07:00:00|3330.35|3330.35|3322.59|3322.59|3331.53|3331.53|3313.55|3313.55|0
1650441600000|2022-04-20 08:00:00|3322.69|3322.69|3336.55|3336.55|3337.5|3337.5|3322.5|3322.5|0
1650445200000|2022-04-20 09:00:00|3336.65|3336.65|3341.89|3341.89|3342.09|3342.09|3335.69|3335.69|0
1650448800000|2022-04-20 10:00:00|3341.85|3341.85|3347.43|3347.43|3347.87|3347.87|3340.86|3340.86|0
1650452400000|2022-04-20 11:00:00|3347.27|3347.27|3340.53|3340.53|3347.27|3347.27|3340.33|3340.33|0
1650456000000|2022-04-20 12:00:00|3340.45|3340.45|3334.87|3334.87|3340.45|3340.45|3333.67|3333.67|0
1650459600000|2022-04-20 13:00:00|3334.91|3334.91|3331.55|3331.55|3335.97|3335.97|3326.35|3326.35|0
1650463200000|2022-04-20 14:00:00|3331.37|3331.37|3338.01|3338.01|3339.98|3339.98|3321.94|3321.94|0
1650466800000|2022-04-20 15:00:00|3338.22|3338.22|3336.39|3336.39|3339.63|3339.63|3332.44|3332.44|0
1650524400000|2022-04-21 07:00:00|3343.7|3343.7|3366.34|3366.34|3366.68|3366.68|3341.86|3341.86|0
1650528000000|2022-04-21 08:00:00|3366.68|3366.68|3381.15|3381.15|3382.16|3382.16|3366.37|3366.37|0
1650531600000|2022-04-21 09:00:00|3381.36|3381.36|3380.99|3380.99|3381.76|3381.76|3375.31|3375.31|0
1650535200000|2022-04-21 10:00:00|3381.1|3381.1|3392.61|3392.61|3392.61|3392.61|3381.1|3381.1|0
1650538800000|2022-04-21 11:00:00|3392.68|3392.68|3396.7|3396.7|3396.7|3396.7|3387.03|3387.03|0
1650542400000|2022-04-21 12:00:00|3396.6|3396.6|3387.48|3387.48|3400.48|3400.48|3386.92|3386.92|0
1650546000000|2022-04-21 13:00:00|3387.56|3387.56|3382.31|3382.31|3388.36|3388.36|3381.31|3381.31|0
1650549600000|2022-04-21 14:00:00|3382.47|3382.47|3377.65|3377.65|3383.66|3383.66|3376.67|3376.67|0
1650553200000|2022-04-21 15:00:00|3377.42|3377.42|3375.95|3375.95|3378.55|3378.55|3372.8|3372.8|0
1650610800000|2022-04-22 07:00:00|3361.71|3361.71|3358.76|3358.76|3365.79|3365.79|3356.55|3356.55|0
1650614400000|2022-04-22 08:00:00|3358.43|3358.43|3354.57|3354.57|3361.05|3361.05|3352.85|3352.85|0
1650618000000|2022-04-22 09:00:00|3354.24|3354.24|3339.24|3339.24|3355.23|3355.23|3338.16|3338.16|0
1650621600000|2022-04-22 10:00:00|3339.06|3339.06|3350.59|3350.59|3351.1|3351.1|3338.9|3338.9|0
1650625200000|2022-04-22 11:00:00|3350.26|3350.26|3366.68|3366.68|3366.68|3366.68|3350.26|3350.26|0
1650628800000|2022-04-22 12:00:00|3366.78|3366.78|3355.92|3355.92|3367.68|3367.68|3355.92|3355.92|0
1650632400000|2022-04-22 13:00:00|3355.77|3355.77|3346.31|3346.31|3356.38|3356.38|3343.36|3343.36|0
1650636000000|2022-04-22 14:00:00|3345.31|3345.31|3339.5|3339.5|3347.5|3347.5|3338.96|3338.96|0
1650639600000|2022-04-22 15:00:00|3339.42|3339.42|3334.91|3334.91|3343.02|3343.02|3334.09|3334.09|0
1650870000000|2022-04-25 07:00:00|3296.94|3296.94|3294.01|3294.01|3311.23|3311.23|3294.01|3294.01|0
1650873600000|2022-04-25 08:00:00|3293.93|3293.93|3287.86|3287.86|3302.44|3302.44|3284.31|3284.31|0
1650877200000|2022-04-25 09:00:00|3287.9|3287.9|3299.25|3299.25|3299.25|3299.25|3287.81|3287.81|0
1650880800000|2022-04-25 10:00:00|3299.36|3299.36|3290.76|3290.76|3301.36|3301.36|3287.03|3287.03|0
1650884400000|2022-04-25 11:00:00|3290.83|3290.83|3293.9|3293.9|3298.2|3298.2|3287.1|3287.1|0
1650888000000|2022-04-25 12:00:00|3294.09|3294.09|3305.62|3305.62|3305.92|3305.92|3292.91|3292.91|0
1650891600000|2022-04-25 13:00:00|3305.69|3305.69|3312.36|3312.36|3319.59|3319.59|3305.62|3305.62|0
1650895200000|2022-04-25 14:00:00|3312.28|3312.28|3308.51|3308.51|3316.81|3316.81|3307.39|3307.39|0
1650898800000|2022-04-25 15:00:00|3308.36|3308.36|3305.07|3305.07|3310.13|3310.13|3302.09|3302.09|0
1650956400000|2022-04-26 07:00:00|3315.52|3315.52|3326.17|3326.17|3328.69|3328.69|3313.86|3313.86|0
1650960000000|2022-04-26 08:00:00|3326.25|3326.25|3342.38|3342.38|3344.47|3344.47|3326.21|3326.21|0
1650963600000|2022-04-26 09:00:00|3342.05|3342.05|3346.45|3346.45|3348.76|3348.76|3340.7|3340.7|0
1650967200000|2022-04-26 10:00:00|3346.67|3346.67|3352.53|3352.53|3357.6|3357.6|3346.57|3346.57|0
1650970800000|2022-04-26 11:00:00|3352.37|3352.37|3351.32|3351.32|3352.37|3352.37|3344.78|3344.78|0
1650974400000|2022-04-26 12:00:00|3351.43|3351.43|3354.31|3354.31|3354.39|3354.39|3347.49|3347.49|0
1650978000000|2022-04-26 13:00:00|3354.48|3354.48|3348.21|3348.21|3354.48|3354.48|3342.94|3342.94|0
1650981600000|2022-04-26 14:00:00|3348.29|3348.29|3330.28|3330.28|3349.27|3349.27|3323.24|3323.24|0
1650985200000|2022-04-26 15:00:00|3329.95|3329.95|3314.78|3314.78|3329.95|3329.95|3313.51|3313.51|0
1651042800000|2022-04-27 07:00:00|3292.5|3292.5|3302.38|3302.38|3302.44|3302.44|3277.13|3277.13|0
1651046400000|2022-04-27 08:00:00|3302.66|3302.66|3300.91|3300.91|3308|3308|3296.97|3296.97|0
1651050000000|2022-04-27 09:00:00|3300.96|3300.96|3306.03|3306.03|3307.41|3307.41|3300.86|3300.86|0
1651053600000|2022-04-27 10:00:00|3306.11|3306.11|3309.26|3309.26|3319.69|3319.69|3305.46|3305.46|0
1651057200000|2022-04-27 11:00:00|3309.44|3309.44|3305.61|3305.61|3314.33|3314.33|3298.82|3298.82|0
1651060800000|2022-04-27 12:00:00|3305.79|3305.79|3311.71|3311.71|3317.69|3317.69|3305.69|3305.69|0
1651064400000|2022-04-27 13:00:00|3311.38|3311.38|3310.45|3310.45|3312.6|3312.6|3306.56|3306.56|0
1651068000000|2022-04-27 14:00:00|3310.35|3310.35|3303.19|3303.19|3310.88|3310.88|3294.95|3294.95|0
1651071600000|2022-04-27 15:00:00|3303.26|3303.26|3311.41|3311.41|3311.55|3311.55|3300.15|3300.15|0
1651129200000|2022-04-28 07:00:00|3306.03|3306.03|3305.38|3305.38|3311.12|3311.12|3296.44|3296.44|0
1651132800000|2022-04-28 08:00:00|3305.59|3305.59|3305.3|3305.3|3310.79|3310.79|3301.5|3301.5|0
1651136400000|2022-04-28 09:00:00|3305.5|3305.5|3302.41|3302.41|3306.77|3306.77|3301.54|3301.54|0
1651140000000|2022-04-28 10:00:00|3302.59|3302.59|3305.79|3305.79|3305.79|3305.79|3299.51|3299.51|0
1651143600000|2022-04-28 11:00:00|3305.76|3305.76|3317.44|3317.44|3320.43|3320.43|3303.52|3303.52|0
1651147200000|2022-04-28 12:00:00|3317.6|3317.6|3313.33|3313.33|3318.83|3318.83|3312.23|3312.23|0
1651150800000|2022-04-28 13:00:00|3312.66|3312.66|3311.29|3311.29|3319.52|3319.52|3305.25|3305.25|0
1651154400000|2022-04-28 14:00:00|3311.22|3311.22|3294.5|3294.5|3316.18|3316.18|3292.43|3292.43|0
1651158000000|2022-04-28 15:00:00|3294.59|3294.59|3294.26|3294.26|3297.06|3297.06|3290.28|3290.28|0
1651215600000|2022-04-29 07:00:00|3297.62|3297.62|3305.17|3305.17|3308.15|3308.15|3297.21|3297.21|0
1651219200000|2022-04-29 08:00:00|3305.21|3305.21|3314.73|3314.73|3315.2|3315.2|3302.66|3302.66|0
1651222800000|2022-04-29 09:00:00|3314.38|3314.38|3318.4|3318.4|3318.4|3318.4|3307.17|3307.17|0
1651226400000|2022-04-29 10:00:00|3318.51|3318.51|3321.17|3321.17|3325.22|3325.22|3318.16|3318.16|0
1651230000000|2022-04-29 11:00:00|3321.05|3321.05|3317.78|3317.78|3323.39|3323.39|3315.4|3315.4|0
1651233600000|2022-04-29 12:00:00|3317.44|3317.44|3319.6|3319.6|3322.09|3322.09|3313.43|3313.43|0
1651237200000|2022-04-29 13:00:00|3319.5|3319.5|3312.68|3312.68|3321.2|3321.2|3311.32|3311.32|0
1651240800000|2022-04-29 14:00:00|3312.61|3312.61|3288.01|3288.01|3314.44|3314.44|3287.88|3287.88|0
1651244400000|2022-04-29 15:00:00|3287.93|3287.93|3289.62|3289.62|3290.72|3290.72|3285.38|3285.38|0
1651561200000|2022-05-03 07:00:00|3242.67|3242.67|3180.64|3180.64|3242.67|3242.67|3179.93|3179.93|0
1651564800000|2022-05-03 08:00:00|3180.55|3180.55|3157.46|3157.46|3187.08|3187.08|3150.31|3150.31|0
1651568400000|2022-05-03 09:00:00|3157.57|3157.57|3148.7|3148.7|3158.97|3158.97|3131.22|3131.22|0
1651572000000|2022-05-03 10:00:00|3148.6|3148.6|3145.45|3145.45|3162.84|3162.84|3139.84|3139.84|0
1651575600000|2022-05-03 11:00:00|3145.54|3145.54|3132.02|3132.02|3149.04|3149.04|3126.86|3126.86|0
1651579200000|2022-05-03 12:00:00|3132.12|3132.12|3128.45|3128.45|3136.33|3136.33|3125.01|3125.01|0
1651582800000|2022-05-03 13:00:00|3128.53|3128.53|3110.75|3110.75|3134.03|3134.03|3108.77|3108.77|0
1651586400000|2022-05-03 14:00:00|3111.42|3111.42|3106.02|3106.02|3113.13|3113.13|3097.39|3097.39|0
1651590000000|2022-05-03 15:00:00|3106.18|3106.18|3110.58|3110.58|3121.68|3121.68|3106.18|3106.18|0
1651647600000|2022-05-04 07:00:00|3083.98|3083.98|3055.28|3055.28|3086.19|3086.19|3049.84|3049.84|0
1651651200000|2022-05-04 08:00:00|3054.61|3054.61|3054.24|3054.24|3075|3075|3048.71|3048.71|0
1651654800000|2022-05-04 09:00:00|3054.13|3054.13|3035.48|3035.48|3055.14|3055.14|3030.72|3030.72|0
1651658400000|2022-05-04 10:00:00|3035.62|3035.62|3035.79|3035.79|3038.72|3038.72|3028.95|3028.95|0
1651662000000|2022-05-04 11:00:00|3035.89|3035.89|3034.02|3034.02|3036.31|3036.31|3019.84|3019.84|0
1651665600000|2022-05-04 12:00:00|3034.09|3034.09|3023.56|3023.56|3039.44|3039.44|3022.24|3022.24|0
1651669200000|2022-05-04 13:00:00|3023.64|3023.64|3021.43|3021.43|3028.56|3028.56|3009.75|3009.75|0
1651672800000|2022-05-04 14:00:00|3021.35|3021.35|3011.88|3011.88|3022.33|3022.33|3003.26|3003.26|0
1651676400000|2022-05-04 15:00:00|3011.9|3011.9|3025|3025|3025|3025|3011.08|3011.08|0
1651734000000|2022-05-05 07:00:00|3046.71|3046.71|3045.94|3045.94|3056.88|3056.88|3045.94|3045.94|0
1651737600000|2022-05-05 08:00:00|3045.86|3045.86|3060.23|3060.23|3062.46|3062.46|3042.09|3042.09|0
1651741200000|2022-05-05 09:00:00|3059.9|3059.9|3088.89|3088.89|3089.94|3089.94|3058.84|3058.84|0
1651744800000|2022-05-05 10:00:00|3089.55|3089.55|3100.41|3100.41|3104.62|3104.62|3088.27|3088.27|0
1651748400000|2022-05-05 11:00:00|3101.41|3101.41|3107.49|3107.49|3110.1|3110.1|3098.64|3098.64|0
1651752000000|2022-05-05 12:00:00|3107.39|3107.39|3103.14|3103.14|3110.53|3110.53|3097.04|3097.04|0
1651755600000|2022-05-05 13:00:00|3103.19|3103.19|3103.49|3103.49|3111.42|3111.42|3098.07|3098.07|0
1651759200000|2022-05-05 14:00:00|3103.39|3103.39|3071.6|3071.6|3103.39|3103.39|3071.16|3071.16|0
1651762800000|2022-05-05 15:00:00|3071.46|3071.46|3066.54|3066.54|3072.93|3072.93|3061.1|3061.1|0
1651820400000|2022-05-06 07:00:00|3025.15|3025.15|3013.64|3013.64|3025.15|3025.15|2997.15|2997.15|0
1651824000000|2022-05-06 08:00:00|3014|3014|2984.27|2984.27|3014|3014|2982.65|2982.65|0
1651827600000|2022-05-06 09:00:00|2984.19|2984.19|2988.29|2988.29|2988.29|2988.29|2976.56|2976.56|0
1651831200000|2022-05-06 10:00:00|2988.12|2988.12|2982.68|2982.68|2989.5|2989.5|2980.84|2980.84|0
1651834800000|2022-05-06 11:00:00|2982.35|2982.35|2968.11|2968.11|2982.35|2982.35|2964.2|2964.2|0
1651838400000|2022-05-06 12:00:00|2967.78|2967.78|2967.47|2967.47|2981.41|2981.41|2966.57|2966.57|0
1651842000000|2022-05-06 13:00:00|2967.53|2967.53|2942.17|2942.17|2968.33|2968.33|2942.1|2942.1|0
1651845600000|2022-05-06 14:00:00|2942.1|2942.1|2958.5|2958.5|2958.5|2958.5|2935.48|2935.48|0
1651849200000|2022-05-06 15:00:00|2958.58|2958.58|2968.74|2968.74|2969.4|2969.4|2953.85|2953.85|0
1652079600000|2022-05-09 07:00:00|2936.57|2936.57|2909.6|2909.6|2936.57|2936.57|2900.35|2900.35|0
1652083200000|2022-05-09 08:00:00|2909.4|2909.4|2904.37|2904.37|2915.06|2915.06|2903.91|2903.91|0
1652086800000|2022-05-09 09:00:00|2904.29|2904.29|2892.64|2892.64|2906.97|2906.97|2889.61|2889.61|0
1652090400000|2022-05-09 10:00:00|2892.4|2892.4|2875.95|2875.95|2894.82|2894.82|2869.71|2869.71|0
1652094000000|2022-05-09 11:00:00|2876.39|2876.39|2881.59|2881.59|2881.84|2881.84|2865.28|2865.28|0
1652097600000|2022-05-09 12:00:00|2881.51|2881.51|2884.86|2884.86|2884.86|2884.86|2873.35|2873.35|0
1652101200000|2022-05-09 13:00:00|2884.44|2884.44|2867.13|2867.13|2888.11|2888.11|2865.59|2865.59|0
1652104800000|2022-05-09 14:00:00|2867.09|2867.09|2869.79|2869.79|2872.59|2872.59|2855.92|2855.92|0
1652108400000|2022-05-09 15:00:00|2869.58|2869.58|2866.52|2866.52|2875.89|2875.89|2865.77|2865.77|0
1652166000000|2022-05-10 07:00:00|2881.38|2881.38|2861.5|2861.5|2887.17|2887.17|2860.79|2860.79|0
1652169600000|2022-05-10 08:00:00|2861.16|2861.16|2864.87|2864.87|2869.38|2869.38|2858.45|2858.45|0
1652173200000|2022-05-10 09:00:00|2864.99|2864.99|2871.47|2871.47|2879.19|2879.19|2864.99|2864.99|0
1652176800000|2022-05-10 10:00:00|2871.52|2871.52|2872.91|2872.91|2882.22|2882.22|2870.68|2870.68|0
1652180400000|2022-05-10 11:00:00|2872.81|2872.81|2875.26|2875.26|2877.01|2877.01|2869.75|2869.75|0
1652184000000|2022-05-10 12:00:00|2875.34|2875.34|2898.54|2898.54|2900.51|2900.51|2868.99|2868.99|0
1652187600000|2022-05-10 13:00:00|2898.39|2898.39|2915.27|2915.27|2915.27|2915.27|2894.92|2894.92|0
1652191200000|2022-05-10 14:00:00|2915.47|2915.47|2899.77|2899.77|2920.24|2920.24|2894.18|2894.18|0
1652194800000|2022-05-10 15:00:00|2900.1|2900.1|2886.46|2886.46|2901.25|2901.25|2884.7|2884.7|0
1652252400000|2022-05-11 07:00:00|2921.28|2921.28|2902.61|2902.61|2924.41|2924.41|2898.06|2898.06|0
1652256000000|2022-05-11 08:00:00|2902.27|2902.27|2904.83|2904.83|2909.02|2909.02|2900.98|2900.98|0
1652259600000|2022-05-11 09:00:00|2904.75|2904.75|2910.87|2910.87|2917.53|2917.53|2903.38|2903.38|0
1652263200000|2022-05-11 10:00:00|2910.66|2910.66|2919.82|2919.82|2919.82|2919.82|2905.45|2905.45|0
1652266800000|2022-05-11 11:00:00|2920.28|2920.28|2905.79|2905.79|2921.63|2921.63|2905.79|2905.79|0
1652270400000|2022-05-11 12:00:00|2905.51|2905.51|2875.47|2875.47|2911.31|2911.31|2875.47|2875.47|0
1652274000000|2022-05-11 13:00:00|2875.55|2875.55|2919.13|2919.13|2919.13|2919.13|2873.45|2873.45|0
1652277600000|2022-05-11 14:00:00|2919.41|2919.41|2913.45|2913.45|2920.04|2920.04|2905.66|2905.66|0
1652281200000|2022-05-11 15:00:00|2913.5|2913.5|2917.11|2917.11|2920.36|2920.36|2912.12|2912.12|0
1652338800000|2022-05-12 07:00:00|2878.79|2878.79|2859.68|2859.68|2878.79|2878.79|2848.94|2848.94|0
1652342400000|2022-05-12 08:00:00|2859.62|2859.62|2856.58|2856.58|2867.48|2867.48|2855|2855|0
1652346000000|2022-05-12 09:00:00|2855.91|2855.91|2856.01|2856.01|2858.65|2858.65|2847.07|2847.07|0
1652349600000|2022-05-12 10:00:00|2855.35|2855.35|2866.63|2866.63|2869.99|2869.99|2855.35|2855.35|0
1652353200000|2022-05-12 11:00:00|2866.96|2866.96|2850.24|2850.24|2871.91|2871.91|2849.47|2849.47|0
1652356800000|2022-05-12 12:00:00|2850.34|2850.34|2866.71|2866.71|2867.46|2867.46|2850.24|2850.24|0
1652360400000|2022-05-12 13:00:00|2866.87|2866.87|2867.12|2867.12|2879.38|2879.38|2862.16|2862.16|0
1652364000000|2022-05-12 14:00:00|2866.96|2866.96|2895.05|2895.05|2895.23|2895.23|2865.81|2865.81|0
1652367600000|2022-05-12 15:00:00|2895.16|2895.16|2897.27|2897.27|2902.38|2902.38|2895.16|2895.16|0
1652425200000|2022-05-13 07:00:00|2919.14|2919.14|2932.45|2932.45|2936.3|2936.3|2913.64|2913.64|0
1652428800000|2022-05-13 08:00:00|2932.68|2932.68|2938.68|2938.68|2943.64|2943.64|2931.53|2931.53|0
1652432400000|2022-05-13 09:00:00|2938.76|2938.76|2931.18|2931.18|2942.33|2942.33|2931.18|2931.18|0
1652436000000|2022-05-13 10:00:00|2931.07|2931.07|2923.66|2923.66|2934.02|2934.02|2922.92|2922.92|0
1652439600000|2022-05-13 11:00:00|2923.74|2923.74|2928.93|2928.93|2929.53|2929.53|2921.11|2921.11|0
1652443200000|2022-05-13 12:00:00|2929.13|2929.13|2922.53|2922.53|2929.13|2929.13|2916.97|2916.97|0
1652446800000|2022-05-13 13:00:00|2922.45|2922.45|2933.71|2933.71|2936.31|2936.31|2921.44|2921.44|0
1652450400000|2022-05-13 14:00:00|2933.66|2933.66|2958.37|2958.37|2959.14|2959.14|2933.58|2933.58|0
1652454000000|2022-05-13 15:00:00|2958.47|2958.47|2960.44|2960.44|2961.16|2961.16|2954.15|2954.15|0
1652684400000|2022-05-16 07:00:00|2968.5|2968.5|2985.25|2985.25|2986.97|2986.97|2963.96|2963.96|0
1652688000000|2022-05-16 08:00:00|2984.92|2984.92|2999.91|2999.91|2999.91|2999.91|2981.05|2981.05|0
1652691600000|2022-05-16 09:00:00|2999.98|2999.98|2996.35|2996.35|3002.37|3002.37|2993.23|2993.23|0
1652695200000|2022-05-16 10:00:00|2996.02|2996.02|2994.19|2994.19|2997|2997|2988.3|2988.3|0
1652698800000|2022-05-16 11:00:00|2994.3|2994.3|2985.25|2985.25|2995.59|2995.59|2984.51|2984.51|0
1652702400000|2022-05-16 12:00:00|2985.35|2985.35|2995.45|2995.45|2997.07|2997.07|2983.76|2983.76|0
1652706000000|2022-05-16 13:00:00|2995.31|2995.31|2988.39|2988.39|2998.03|2998.03|2987.55|2987.55|0
1652709600000|2022-05-16 14:00:00|2988.37|2988.37|2987.41|2987.41|2998.91|2998.91|2984.71|2984.71|0
1652713200000|2022-05-16 15:00:00|2987.49|2987.49|2988.21|2988.21|2992.32|2992.32|2987.49|2987.49|0
1652770800000|2022-05-17 07:00:00|3002.85|3002.85|3002.18|3002.18|3003.15|3003.15|2990.56|2990.56|0
1652774400000|2022-05-17 08:00:00|3002.29|3002.29|3003.84|3003.84|3012.83|3012.83|2999.87|2999.87|0
1652778000000|2022-05-17 09:00:00|3003.97|3003.97|2998.39|2998.39|3012.89|3012.89|2998.39|2998.39|0
1652781600000|2022-05-17 10:00:00|2998.31|2998.31|3001.32|3001.32|3002.72|3002.72|2992.88|2992.88|0
1652785200000|2022-05-17 11:00:00|3001.76|3001.76|3002.93|3002.93|3010.44|3010.44|3001.46|3001.46|0
1652788800000|2022-05-17 12:00:00|3003.45|3003.45|2993.77|2993.77|3005.39|3005.39|2992.22|2992.22|0
1652792400000|2022-05-17 13:00:00|2993.87|2993.87|2994.38|2994.38|2999.89|2999.89|2993.29|2993.29|0
1652796000000|2022-05-17 14:00:00|2994.17|2994.17|2997.13|2997.13|3003.28|3003.28|2993.91|2993.91|0
1652799600000|2022-05-17 15:00:00|2997.21|2997.21|3001.72|3001.72|3002.01|3002.01|2997.21|2997.21|0
1652857200000|2022-05-18 07:00:00|3004.25|3004.25|2994.28|2994.28|3004.25|3004.25|2992.52|2992.52|0
1652860800000|2022-05-18 08:00:00|2994.39|2994.39|3011.85|3011.85|3012.61|3012.61|2994.39|2994.39|0
1652864400000|2022-05-18 09:00:00|3011.64|3011.64|3025.77|3025.77|3026.67|3026.67|3010.32|3010.32|0
1652868000000|2022-05-18 10:00:00|3025.84|3025.84|3029.33|3029.33|3038.43|3038.43|3025.56|3025.56|0
1652871600000|2022-05-18 11:00:00|3029.5|3029.5|3026.07|3026.07|3030.55|3030.55|3019.58|3019.58|0
1652875200000|2022-05-18 12:00:00|3026.15|3026.15|3007.53|3007.53|3027.16|3027.16|3007.53|3007.53|0
1652878800000|2022-05-18 13:00:00|3007.74|3007.74|2992.58|2992.58|3007.74|3007.74|2991.14|2991.14|0
1652882400000|2022-05-18 14:00:00|2992.62|2992.62|3008.03|3008.03|3008.19|3008.19|2992.44|2992.44|0
1652886000000|2022-05-18 15:00:00|3008.05|3008.05|3002.68|3002.68|3010.31|3010.31|3000.82|3000.82|0
1652943600000|2022-05-19 07:00:00|2963.13|2963.13|2957.68|2957.68|2963.34|2963.34|2934.1|2934.1|0
1652947200000|2022-05-19 08:00:00|2957.58|2957.58|2936.61|2936.61|2957.74|2957.74|2926.45|2926.45|0
1652950800000|2022-05-19 09:00:00|2936.47|2936.47|2920.77|2920.77|2936.47|2936.47|2918.26|2918.26|0
1652954400000|2022-05-19 10:00:00|2921.02|2921.02|2921.51|2921.51|2931.55|2931.55|2918.08|2918.08|0
1652958000000|2022-05-19 11:00:00|2921.62|2921.62|2932.2|2932.2|2934.07|2934.07|2921.37|2921.37|0
1652961600000|2022-05-19 12:00:00|2932.28|2932.28|2941.48|2941.48|2942.11|2942.11|2928.63|2928.63|0
1652965200000|2022-05-19 13:00:00|2941.6|2941.6|2948.95|2948.95|2952.21|2952.21|2936.82|2936.82|0
1652968800000|2022-05-19 14:00:00|2949.03|2949.03|2961.84|2961.84|2961.84|2961.84|2944.46|2944.46|0
1652972400000|2022-05-19 15:00:00|2961.95|2961.95|2948.3|2948.3|2964.2|2964.2|2947.04|2947.04|0
1653030000000|2022-05-20 07:00:00|2971.13|2971.13|2996.62|2996.62|2996.62|2996.62|2970.34|2970.34|0
1653033600000|2022-05-20 08:00:00|2996.39|2996.39|2987.99|2987.99|2999.21|2999.21|2987.59|2987.59|0
1653037200000|2022-05-20 09:00:00|2988.62|2988.62|3000.97|3000.97|3003.35|3003.35|2988.62|2988.62|0
1653040800000|2022-05-20 10:00:00|3000.82|3000.82|3015.06|3015.06|3019.81|3019.81|2998.45|2998.45|0
1653044400000|2022-05-20 11:00:00|3015.22|3015.22|3016.01|3016.01|3016.3|3016.3|3012.94|3012.94|0
1653048000000|2022-05-20 12:00:00|3016.17|3016.17|3008.52|3008.52|3020.25|3020.25|3006.47|3006.47|0
1653051600000|2022-05-20 13:00:00|3008.85|3008.85|2996.42|2996.42|3011.76|3011.76|2992.76|2992.76|0
1653055200000|2022-05-20 14:00:00|2996.31|2996.31|2990.49|2990.49|2998.22|2998.22|2988.73|2988.73|0
1653058800000|2022-05-20 15:00:00|2990.16|2990.16|2985.64|2985.64|2990.16|2990.16|2979.03|2979.03|0
1653289200000|2022-05-23 07:00:00|3005.5|3005.5|3012.84|3012.84|3013.14|3013.14|3002.2|3002.2|0
1653292800000|2022-05-23 08:00:00|3012.73|3012.73|3006.09|3006.09|3013.61|3013.61|3006.09|3006.09|0
1653296400000|2022-05-23 09:00:00|3006.25|3006.25|3014.2|3014.2|3016.07|3016.07|3000.06|3000.06|0
1653300000000|2022-05-23 10:00:00|3014.24|3014.24|3011.28|3011.28|3016.19|3016.19|3008.83|3008.83|0
1653303600000|2022-05-23 11:00:00|3011.62|3011.62|3007.38|3007.38|3014.04|3014.04|3006.15|3006.15|0
1653307200000|2022-05-23 12:00:00|3007.46|3007.46|3006.29|3006.29|3012.92|3012.92|3006.2|3006.2|0
1653310800000|2022-05-23 13:00:00|3006.63|3006.63|3001.18|3001.18|3011.52|3011.52|3001.18|3001.18|0
1653314400000|2022-05-23 14:00:00|3001.52|3001.52|3009.07|3009.07|3009.54|3009.54|2995.4|2995.4|0
1653318000000|2022-05-23 15:00:00|3009.03|3009.03|3016.27|3016.27|3017|3017|3008.84|3008.84|0
1653375600000|2022-05-24 07:00:00|3025.36|3025.36|3030.16|3030.16|3030.66|3030.66|3017.62|3017.62|0
1653379200000|2022-05-24 08:00:00|3030.28|3030.28|3044.63|3044.63|3056.26|3056.26|3030.28|3030.28|0
1653382800000|2022-05-24 09:00:00|3044.52|3044.52|3039.4|3039.4|3049.49|3049.49|3034.18|3034.18|0
1653386400000|2022-05-24 10:00:00|3039.54|3039.54|3039.84|3039.84|3040.58|3040.58|3035.36|3035.36|0
1653390000000|2022-05-24 11:00:00|3039.96|3039.96|3036.8|3036.8|3044.71|3044.71|3024.35|3024.35|0
1653393600000|2022-05-24 12:00:00|3036.83|3036.83|3032.1|3032.1|3036.98|3036.98|3021.46|3021.46|0
1653397200000|2022-05-24 13:00:00|3031.99|3031.99|3033.32|3033.32|3042.01|3042.01|3027.08|3027.08|0
1653400800000|2022-05-24 14:00:00|3033.4|3033.4|3016.87|3016.87|3034.54|3034.54|3009.46|3009.46|0
1653404400000|2022-05-24 15:00:00|3016.71|3016.71|3021.96|3021.96|3023.27|3023.27|3015.97|3015.97|0
1653462000000|2022-05-25 07:00:00|3050.59|3050.59|3026.32|3026.32|3054.49|3054.49|3022.05|3022.05|0
1653465600000|2022-05-25 08:00:00|3026.13|3026.13|3016.53|3016.53|3029.39|3029.39|3016.53|3016.53|0
1653469200000|2022-05-25 09:00:00|3016.68|3016.68|3016.66|3016.66|3032.23|3032.23|3015.35|3015.35|0
1653472800000|2022-05-25 10:00:00|3016.82|3016.82|3016.74|3016.74|3021.31|3021.31|3015.31|3015.31|0
1653476400000|2022-05-25 11:00:00|3016.42|3016.42|3011.19|3011.19|3016.89|3016.89|3008.58|3008.58|0
1653480000000|2022-05-25 12:00:00|3011.23|3011.23|2998.53|2998.53|3012.05|3012.05|2996.33|2996.33|0
1653483600000|2022-05-25 13:00:00|2998.62|2998.62|3002.02|3002.02|3005.07|3005.07|2994.96|2994.96|0
1653487200000|2022-05-25 14:00:00|3002.23|3002.23|3008.07|3008.07|3009.75|3009.75|2996.31|2996.31|0
1653490800000|2022-05-25 15:00:00|3008.02|3008.02|3001.04|3001.04|3008.33|3008.33|2999.51|2999.51|0
1653548400000|2022-05-26 07:00:00|3029.01|3029.01|3032.17|3032.17|3036.51|3036.51|3016.35|3016.35|0
1653552000000|2022-05-26 08:00:00|3032.05|3032.05|3043.41|3043.41|3045.55|3045.55|3030.62|3030.62|0
1653555600000|2022-05-26 09:00:00|3043.64|3043.64|3036.52|3036.52|3044.14|3044.14|3032.69|3032.69|0
1653559200000|2022-05-26 10:00:00|3036.44|3036.44|3034.92|3034.92|3036.68|3036.68|3031.2|3031.2|0
1653562800000|2022-05-26 11:00:00|3034.7|3034.7|3029.93|3029.93|3040.2|3040.2|3029.2|3029.2|0
1653566400000|2022-05-26 12:00:00|3030.03|3030.03|3036.13|3036.13|3037.8|3037.8|3025.18|3025.18|0
1653570000000|2022-05-26 13:00:00|3036.03|3036.03|3037.65|3037.65|3044.98|3044.98|3035.05|3035.05|0
1653573600000|2022-05-26 14:00:00|3037.89|3037.89|3044.64|3044.64|3045.56|3045.56|3035.4|3035.4|0
1653577200000|2022-05-26 15:00:00|3044.72|3044.72|3057.2|3057.2|3057.58|3057.58|3043.64|3043.64|0
1653634800000|2022-05-27 07:00:00|3046.99|3046.99|3062.41|3062.41|3062.92|3062.92|3040.4|3040.4|0
1653638400000|2022-05-27 08:00:00|3062.49|3062.49|3066.81|3066.81|3074.67|3074.67|3058.78|3058.78|0
1653642000000|2022-05-27 09:00:00|3066.7|3066.7|3058.04|3058.04|3066.7|3066.7|3056.96|3056.96|0
1653645600000|2022-05-27 10:00:00|3057.71|3057.71|3063.87|3063.87|3064.82|3064.82|3056.18|3056.18|0
1653649200000|2022-05-27 11:00:00|3064.07|3064.07|3067.44|3067.44|3067.74|3067.74|3063.17|3063.17|0
1653652800000|2022-05-27 12:00:00|3067.33|3067.33|3061.73|3061.73|3067.33|3067.33|3061.64|3061.64|0
1653656400000|2022-05-27 13:00:00|3062.04|3062.04|3072.61|3072.61|3072.61|3072.61|3059.07|3059.07|0
1653660000000|2022-05-27 14:00:00|3072.69|3072.69|3061.7|3061.7|3073.34|3073.34|3061.39|3061.39|0
1653663600000|2022-05-27 15:00:00|3061.91|3061.91|3064.86|3064.86|3066.23|3066.23|3056.5|3056.5|0
1653894000000|2022-05-30 07:00:00|3093.03|3093.03|3087.13|3087.13|3094.32|3094.32|3080.11|3080.11|0
1653897600000|2022-05-30 08:00:00|3087.29|3087.29|3085.65|3085.65|3099.97|3099.97|3085.65|3085.65|0
1653901200000|2022-05-30 09:00:00|3085.32|3085.32|3093.06|3093.06|3095.81|3095.81|3083.67|3083.67|0
1653904800000|2022-05-30 10:00:00|3092.99|3092.99|3083.16|3083.16|3098.95|3098.95|3080.76|3080.76|0
1653908400000|2022-05-30 11:00:00|3082.95|3082.95|3094.47|3094.47|3094.47|3094.47|3082.55|3082.55|0
1653912000000|2022-05-30 12:00:00|3094.55|3094.55|3088.58|3088.58|3097.15|3097.15|3088.53|3088.53|0
1653915600000|2022-05-30 13:00:00|3088.61|3088.61|3084.49|3084.49|3089.47|3089.47|3082.26|3082.26|0
1653919200000|2022-05-30 14:00:00|3084.92|3084.92|3084.21|3084.21|3087.57|3087.57|3079.96|3079.96|0
1653922800000|2022-05-30 15:00:00|3084.29|3084.29|3086.86|3086.86|3087.22|3087.22|3080.54|3080.54|0
1653980400000|2022-05-31 07:00:00|3048.06|3048.06|3045.89|3045.89|3048.3|3048.3|3024.32|3024.32|0
1653984000000|2022-05-31 08:00:00|3045.73|3045.73|3058.22|3058.22|3059.33|3059.33|3045.73|3045.73|0
1653987600000|2022-05-31 09:00:00|3058.14|3058.14|3064.97|3064.97|3064.97|3064.97|3049.79|3049.79|0
1653991200000|2022-05-31 10:00:00|3065.01|3065.01|3069.09|3069.09|3071|3071|3063.66|3063.66|0
1653994800000|2022-05-31 11:00:00|3069.01|3069.01|3073.63|3073.63|3077.22|3077.22|3067.64|3067.64|0
1653998400000|2022-05-31 12:00:00|3073.29|3073.29|3064.54|3064.54|3073.29|3073.29|3064.54|3064.54|0
1654002000000|2022-05-31 13:00:00|3064.46|3064.46|3055.21|3055.21|3064.46|3064.46|3053.55|3053.55|0
1654005600000|2022-05-31 14:00:00|3055.25|3055.25|3053.63|3053.63|3060.45|3060.45|3051.66|3051.66|0
1654009200000|2022-05-31 15:00:00|3053.51|3053.51|3048.34|3048.34|3054.78|3054.78|3047.16|3047.16|0
1654066800000|2022-06-01 07:00:00|3064.13|3064.13|3064.42|3064.42|3075.32|3075.32|3063.58|3063.58|0
1654070400000|2022-06-01 08:00:00|3064.32|3064.32|3048.08|3048.08|3064.32|3064.32|3043.83|3043.83|0
1654074000000|2022-06-01 09:00:00|3048.2|3048.2|3056.41|3056.41|3060.58|3060.58|3047.77|3047.77|0
1654077600000|2022-06-01 10:00:00|3056.11|3056.11|3038.58|3038.58|3056.11|3056.11|3038.58|3038.58|0
1654081200000|2022-06-01 11:00:00|3038.5|3038.5|3051.56|3051.56|3051.74|3051.74|3037.51|3037.51|0
1654084800000|2022-06-01 12:00:00|3051.39|3051.39|3043.59|3043.59|3053.19|3053.19|3043.49|3043.49|0
1654088400000|2022-06-01 13:00:00|3043.76|3043.76|3035.42|3035.42|3050.68|3050.68|3035.2|3035.2|0
1654092000000|2022-06-01 14:00:00|3035.34|3035.34|3026.92|3026.92|3036.34|3036.34|3025.99|3025.99|0
1654095600000|2022-06-01 15:00:00|3026.59|3026.59|3007.37|3007.37|3026.59|3026.59|3006.14|3006.14|0
1654498800000|2022-06-06 07:00:00|3027.32|3027.32|3029.14|3029.14|3032.72|3032.72|3022.78|3022.78|0
1654502400000|2022-06-06 08:00:00|3028.9|3028.9|3012.22|3012.22|3028.9|3028.9|3010.84|3010.84|0
1654506000000|2022-06-06 09:00:00|3012.54|3012.54|3006.44|3006.44|3016.08|3016.08|3002|3002|0
1654509600000|2022-06-06 10:00:00|3006.52|3006.52|3011.13|3011.13|3018.93|3018.93|3006.16|3006.16|0
1654513200000|2022-06-06 11:00:00|3010.93|3010.93|3033.1|3033.1|3034.25|3034.25|3010.89|3010.89|0
1654516800000|2022-06-06 12:00:00|3032.99|3032.99|3034.82|3034.82|3036.16|3036.16|3027.69|3027.69|0
1654520400000|2022-06-06 13:00:00|3034.94|3034.94|3035.13|3035.13|3039.02|3039.02|3029.89|3029.89|0
1654524000000|2022-06-06 14:00:00|3035.23|3035.23|3042.91|3042.91|3042.91|3042.91|3033.84|3033.84|0
1654527600000|2022-06-06 15:00:00|3043.02|3043.02|3039.16|3039.16|3043.02|3043.02|3038.11|3038.11|0
1654585200000|2022-06-07 07:00:00|3048.21|3048.21|3048.82|3048.82|3049.82|3049.82|3044.24|3044.24|0
1654588800000|2022-06-07 08:00:00|3048.89|3048.89|3044.26|3044.26|3056.78|3056.78|3044.26|3044.26|0
1654592400000|2022-06-07 09:00:00|3044.15|3044.15|3051.78|3051.78|3053.62|3053.62|3041.64|3041.64|0
1654596000000|2022-06-07 10:00:00|3051.71|3051.71|3041.1|3041.1|3053.03|3053.03|3041.06|3041.06|0
1654599600000|2022-06-07 11:00:00|3041.44|3041.44|3038.33|3038.33|3046.59|3046.59|3038.18|3038.18|0
1654603200000|2022-06-07 12:00:00|3038.25|3038.25|3039.19|3039.19|3041.6|3041.6|3037.27|3037.27|0
1654606800000|2022-06-07 13:00:00|3039.5|3039.5|3025.33|3025.33|3040.19|3040.19|3024.99|3024.99|0
1654610400000|2022-06-07 14:00:00|3025.43|3025.43|3043.27|3043.27|3043.66|3043.66|3025.05|3025.05|0
1654614000000|2022-06-07 15:00:00|3043.2|3043.2|3041.54|3041.54|3043.78|3043.78|3039.13|3039.13|0
1654671600000|2022-06-08 07:00:00|3034.65|3034.65|3019.2|3019.2|3035.11|3035.11|3018.14|3018.14|0
1654675200000|2022-06-08 08:00:00|3019.02|3019.02|3022.54|3022.54|3022.78|3022.78|3015.44|3015.44|0
1654678800000|2022-06-08 09:00:00|3022.84|3022.84|3024.89|3024.89|3033.11|3033.11|3022.69|3022.69|0
1654682400000|2022-06-08 10:00:00|3025.22|3025.22|3014.42|3014.42|3025.41|3025.41|3014.42|3014.42|0
1654686000000|2022-06-08 11:00:00|3013.82|3013.82|3015.86|3015.86|3021.26|3021.26|3012.25|3012.25|0
1654689600000|2022-06-08 12:00:00|3015.82|3015.82|3010.82|3010.82|3020.01|3020.01|3010.15|3010.15|0
1654693200000|2022-06-08 13:00:00|3010.74|3010.74|3009.31|3009.31|3012.19|3012.19|3006.7|3006.7|0
1654696800000|2022-06-08 14:00:00|3009.21|3009.21|2999.79|2999.79|3011.77|3011.77|2993.43|2993.43|0
1654700400000|2022-06-08 15:00:00|2999.87|2999.87|3004.22|3004.22|3005.62|3005.62|2998.28|2998.28|0
1654758000000|2022-06-09 07:00:00|2979.55|2979.55|2973.98|2973.98|2982.09|2982.09|2972.15|2972.15|0
1654761600000|2022-06-09 08:00:00|2974.13|2974.13|2964.09|2964.09|2974.82|2974.82|2964.01|2964.01|0
1654765200000|2022-06-09 09:00:00|2963.75|2963.75|2963.77|2963.77|2966.21|2966.21|2959.12|2959.12|0
1654768800000|2022-06-09 10:00:00|2963.75|2963.75|2965.63|2965.63|2968.35|2968.35|2959.82|2959.82|0
1654772400000|2022-06-09 11:00:00|2966.26|2966.26|2959.67|2959.67|2973.35|2973.35|2959.67|2959.67|0
1654776000000|2022-06-09 12:00:00|2959.12|2959.12|2941.69|2941.69|2959.62|2959.62|2941.61|2941.61|0
1654779600000|2022-06-09 13:00:00|2941.56|2941.56|2950.13|2950.13|2950.33|2950.33|2936.34|2936.34|0
1654783200000|2022-06-09 14:00:00|2950.15|2950.15|2945.49|2945.49|2950.16|2950.16|2940.35|2940.35|0
1654786800000|2022-06-09 15:00:00|2945.39|2945.39|2943.93|2943.93|2946.12|2946.12|2943.24|2943.24|0
1654844400000|2022-06-10 07:00:00|2912.2|2912.2|2890.71|2890.71|2912.2|2912.2|2889.39|2889.39|0
1654848000000|2022-06-10 08:00:00|2890.75|2890.75|2890.21|2890.21|2894.46|2894.46|2886.64|2886.64|0
1654851600000|2022-06-10 09:00:00|2890.05|2890.05|2895.23|2895.23|2904.54|2904.54|2889.59|2889.59|0
1654855200000|2022-06-10 10:00:00|2895.9|2895.9|2906.71|2906.71|2907.73|2907.73|2895.28|2895.28|0
1654858800000|2022-06-10 11:00:00|2906.59|2906.59|2900.19|2900.19|2906.8|2906.8|2898.72|2898.72|0
1654862400000|2022-06-10 12:00:00|2899.86|2899.86|2894.9|2894.9|2919.09|2919.09|2894.28|2894.28|0
1654866000000|2022-06-10 13:00:00|2894.74|2894.74|2887.38|2887.38|2898.09|2898.09|2883.54|2883.54|0
1654869600000|2022-06-10 14:00:00|2887.06|2887.06|2896.83|2896.83|2901.48|2901.48|2881.41|2881.41|0
1654873200000|2022-06-10 15:00:00|2896.75|2896.75|2903.26|2903.26|2904.3|2904.3|2896.08|2896.08|0
1655103600000|2022-06-13 07:00:00|2865.59|2865.59|2834.2|2834.2|2866.92|2866.92|2830.97|2830.97|0
1655107200000|2022-06-13 08:00:00|2833.99|2833.99|2812.57|2812.57|2833.99|2833.99|2812.06|2812.06|0
1655110800000|2022-06-13 09:00:00|2812.67|2812.67|2802.78|2802.78|2822.03|2822.03|2802.68|2802.68|0
1655114400000|2022-06-13 10:00:00|2802.55|2802.55|2830.79|2830.79|2831.2|2831.2|2802.5|2802.5|0
1655118000000|2022-06-13 11:00:00|2831.19|2831.19|2830.53|2830.53|2832.71|2832.71|2825.23|2825.23|0
1655121600000|2022-06-13 12:00:00|2830.74|2830.74|2838.07|2838.07|2847.34|2847.34|2830.74|2830.74|0
1655125200000|2022-06-13 13:00:00|2838.28|2838.28|2833.15|2833.15|2838.49|2838.49|2824.08|2824.08|0
1655128800000|2022-06-13 14:00:00|2833.36|2833.36|2813.69|2813.69|2836.63|2836.63|2809.19|2809.19|0
1655132400000|2022-06-13 15:00:00|2813.61|2813.61|2821.99|2821.99|2822.62|2822.62|2805.1|2805.1|0
1655190000000|2022-06-14 07:00:00|2823.8|2823.8|2828.88|2828.88|2836.8|2836.8|2823.08|2823.08|0
1655193600000|2022-06-14 08:00:00|2828.74|2828.74|2825.92|2825.92|2829.44|2829.44|2819.09|2819.09|0
1655197200000|2022-06-14 09:00:00|2826.06|2826.06|2810.84|2810.84|2826.46|2826.46|2810.6|2810.6|0
1655200800000|2022-06-14 10:00:00|2810.94|2810.94|2784.8|2784.8|2811.09|2811.09|2784.56|2784.56|0
1655204400000|2022-06-14 11:00:00|2784.84|2784.84|2786.63|2786.63|2799.19|2799.19|2783.96|2783.96|0
1655208000000|2022-06-14 12:00:00|2786.71|2786.71|2807.4|2807.4|2807.5|2807.5|2786.71|2786.71|0
1655211600000|2022-06-14 13:00:00|2807.27|2807.27|2805.77|2805.77|2807.56|2807.56|2788.93|2788.93|0
1655215200000|2022-06-14 14:00:00|2805.69|2805.69|2785.88|2785.88|2808.08|2808.08|2776.69|2776.69|0
1655218800000|2022-06-14 15:00:00|2785.75|2785.75|2792.35|2792.35|2793.45|2793.45|2782.64|2782.64|0
1655276400000|2022-06-15 07:00:00|2815.61|2815.61|2818.82|2818.82|2827.27|2827.27|2808.48|2808.48|0
1655280000000|2022-06-15 08:00:00|2818.18|2818.18|2834.56|2834.56|2836.25|2836.25|2813.79|2813.79|0
1655283600000|2022-06-15 09:00:00|2834.64|2834.64|2838.46|2838.46|2838.84|2838.84|2825.13|2825.13|0
1655287200000|2022-06-15 10:00:00|2838.39|2838.39|2832.61|2832.61|2838.39|2838.39|2830.54|2830.54|0
1655290800000|2022-06-15 11:00:00|2832.01|2832.01|2836.11|2836.11|2837.6|2837.6|2826.09|2826.09|0
1655294400000|2022-06-15 12:00:00|2836.03|2836.03|2833.16|2833.16|2839.06|2839.06|2829.12|2829.12|0
1655298000000|2022-06-15 13:00:00|2833.26|2833.26|2832.67|2832.67|2841.93|2841.93|2825.25|2825.25|0
1655301600000|2022-06-15 14:00:00|2832.64|2832.64|2840.36|2840.36|2843.77|2843.77|2832.64|2832.64|0
1655305200000|2022-06-15 15:00:00|2840.23|2840.23|2842.56|2842.56|2847.81|2847.81|2840.06|2840.06|0
1655362800000|2022-06-16 07:00:00|2828.86|2828.86|2807.6|2807.6|2828.86|2828.86|2801.25|2801.25|0
1655366400000|2022-06-16 08:00:00|2807.36|2807.36|2794.11|2794.11|2817.67|2817.67|2794.11|2794.11|0
1655370000000|2022-06-16 09:00:00|2793.86|2793.86|2779.95|2779.95|2793.86|2793.86|2777.25|2777.25|0
1655373600000|2022-06-16 10:00:00|2779.79|2779.79|2775.1|2775.1|2782.33|2782.33|2774.89|2774.89|0
1655377200000|2022-06-16 11:00:00|2775.57|2775.57|2772.75|2772.75|2795.16|2795.16|2770.42|2770.42|0
1655380800000|2022-06-16 12:00:00|2772.33|2772.33|2786.18|2786.18|2787.02|2787.02|2772.33|2772.33|0
1655384400000|2022-06-16 13:00:00|2786.36|2786.36|2789.35|2789.35|2789.64|2789.64|2781.57|2781.57|0
1655388000000|2022-06-16 14:00:00|2789.28|2789.28|2806.93|2806.93|2807.99|2807.99|2783.77|2783.77|0
1655391600000|2022-06-16 15:00:00|2807.07|2807.07|2806.45|2806.45|2809.98|2809.98|2803.4|2803.4|0
1655449200000|2022-06-17 07:00:00|2820.83|2820.83|2842.48|2842.48|2842.48|2842.48|2808.02|2808.02|0
1655452800000|2022-06-17 08:00:00|2842.35|2842.35|2854.16|2854.16|2855.59|2855.59|2842.23|2842.23|0
1655456400000|2022-06-17 09:00:00|2853.98|2853.98|2873.25|2873.25|2877.52|2877.52|2853.36|2853.36|0
1655460000000|2022-06-17 10:00:00|2873.69|2873.69|2858.59|2858.59|2873.69|2873.69|2854.31|2854.31|0
1655463600000|2022-06-17 11:00:00|2858.46|2858.46|2871.46|2871.46|2871.46|2871.46|2853.76|2853.76|0
1655467200000|2022-06-17 12:00:00|2871.54|2871.54|2850.52|2850.52|2872.25|2872.25|2850.43|2850.43|0
1655470800000|2022-06-17 13:00:00|2850.39|2850.39|2855.58|2855.58|2860.58|2860.58|2842.39|2842.39|0
1655474400000|2022-06-17 14:00:00|2855.79|2855.79|2843.54|2843.54|2856.11|2856.11|2832.48|2832.48|0
1655478000000|2022-06-17 15:00:00|2843.39|2843.39|2841.61|2841.61|2848.42|2848.42|2841.29|2841.29|0
1655708400000|2022-06-20 07:00:00|2845.61|2845.61|2843.84|2843.84|2853.55|2853.55|2838.6|2838.6|0
1655712000000|2022-06-20 08:00:00|2844.09|2844.09|2831.86|2831.86|2844.99|2844.99|2829.87|2829.87|0
1655715600000|2022-06-20 09:00:00|2831.66|2831.66|2823.66|2823.66|2831.66|2831.66|2819.16|2819.16|0
1655719200000|2022-06-20 10:00:00|2823.74|2823.74|2818.7|2818.7|2829.59|2829.59|2818.7|2818.7|0
1655722800000|2022-06-20 11:00:00|2818.74|2818.74|2818.46|2818.46|2822.14|2822.14|2815.25|2815.25|0
1655726400000|2022-06-20 12:00:00|2818.63|2818.63|2820.53|2820.53|2824.48|2824.48|2812.45|2812.45|0
1655730000000|2022-06-20 13:00:00|2820.62|2820.62|2815.32|2815.32|2828.53|2828.53|2815.25|2815.25|0
1655733600000|2022-06-20 14:00:00|2814.91|2814.91|2815.58|2815.58|2820.03|2820.03|2812.12|2812.12|0
1655737200000|2022-06-20 15:00:00|2815.5|2815.5|2819.65|2819.65|2819.65|2819.65|2814.45|2814.45|0
1655794800000|2022-06-21 07:00:00|2825.34|2825.34|2830.86|2830.86|2834.31|2834.31|2818.83|2818.83|0
1655798400000|2022-06-21 08:00:00|2830.95|2830.95|2832.6|2832.6|2839.05|2839.05|2830.93|2830.93|0
1655802000000|2022-06-21 09:00:00|2832.5|2832.5|2832.44|2832.44|2833.9|2833.9|2828.67|2828.67|0
1655805600000|2022-06-21 10:00:00|2832.35|2832.35|2823.03|2823.03|2833.78|2833.78|2821.49|2821.49|0
1655809200000|2022-06-21 11:00:00|2823.15|2823.15|2824.15|2824.15|2826.94|2826.94|2823.15|2823.15|0
1655812800000|2022-06-21 12:00:00|2824.03|2824.03|2818.71|2818.71|2827.28|2827.28|2818.5|2818.5|0
1655816400000|2022-06-21 13:00:00|2818.58|2818.58|2809.91|2809.91|2820.37|2820.37|2801.2|2801.2|0
1655820000000|2022-06-21 14:00:00|2810.01|2810.01|2804.66|2804.66|2810.06|2810.06|2799.77|2799.77|0
1655823600000|2022-06-21 15:00:00|2804.73|2804.73|2810.04|2810.04|2810.55|2810.55|2804.73|2804.73|0
1655881200000|2022-06-22 07:00:00|2780.86|2780.86|2788.29|2788.29|2789.28|2789.28|2775.3|2775.3|0
1655884800000|2022-06-22 08:00:00|2787.92|2787.92|2786.45|2786.45|2788.14|2788.14|2777.66|2777.66|0
1655888400000|2022-06-22 09:00:00|2786.35|2786.35|2782.77|2782.77|2787.83|2787.83|2780.33|2780.33|0
1655892000000|2022-06-22 10:00:00|2782.69|2782.69|2779.58|2779.58|2789.37|2789.37|2779.58|2779.58|0
1655895600000|2022-06-22 11:00:00|2779.66|2779.66|2781.93|2781.93|2786.23|2786.23|2779.27|2779.27|0
1655899200000|2022-06-22 12:00:00|2782.01|2782.01|2787.67|2787.67|2788.33|2788.33|2779.73|2779.73|0
1655902800000|2022-06-22 13:00:00|2788.42|2788.42|2802.56|2802.56|2806.81|2806.81|2785.5|2785.5|0
1655906400000|2022-06-22 14:00:00|2802.49|2802.49|2837.37|2837.37|2838.05|2838.05|2802.11|2802.11|0
1655910000000|2022-06-22 15:00:00|2837.54|2837.54|2829.73|2829.73|2837.54|2837.54|2824.54|2824.54|0
1655967600000|2022-06-23 07:00:00|2805.16|2805.16|2784.34|2784.34|2805.16|2805.16|2780|2780|0
1655971200000|2022-06-23 08:00:00|2783.96|2783.96|2787.29|2787.29|2795.71|2795.71|2783.41|2783.41|0
1655974800000|2022-06-23 09:00:00|2787.4|2787.4|2787.55|2787.55|2791.7|2791.7|2782.3|2782.3|0
1655978400000|2022-06-23 10:00:00|2787.44|2787.44|2793.19|2793.19|2795.58|2795.58|2783.7|2783.7|0
1655982000000|2022-06-23 11:00:00|2793.11|2793.11|2786.86|2786.86|2793.19|2793.19|2786.86|2786.86|0
1655985600000|2022-06-23 12:00:00|2786.73|2786.73|2774.1|2774.1|2789.36|2789.36|2774.1|2774.1|0
1655989200000|2022-06-23 13:00:00|2774.25|2774.25|2774.43|2774.43|2774.59|2774.59|2764.9|2764.9|0
1655992800000|2022-06-23 14:00:00|2774.31|2774.31|2779.41|2779.41|2780.72|2780.72|2767.4|2767.4|0
1655996400000|2022-06-23 15:00:00|2779.32|2779.32|2778.4|2778.4|2780.48|2780.48|2773.71|2773.71|0
1656054000000|2022-06-24 07:00:00|2798.46|2798.46|2802.97|2802.97|2805.52|2805.52|2795.56|2795.56|0
1656057600000|2022-06-24 08:00:00|2803.05|2803.05|2821.19|2821.19|2822.35|2822.35|2802.02|2802.02|0
1656061200000|2022-06-24 09:00:00|2821.23|2821.23|2833.73|2833.73|2834.58|2834.58|2818.22|2818.22|0
1656064800000|2022-06-24 10:00:00|2833.64|2833.64|2825.65|2825.65|2834.43|2834.43|2823.55|2823.55|0
1656068400000|2022-06-24 11:00:00|2825.57|2825.57|2828.75|2828.75|2829.46|2829.46|2823.03|2823.03|0
1656072000000|2022-06-24 12:00:00|2828.67|2828.67|2822.09|2822.09|2833.35|2833.35|2822.09|2822.09|0
1656075600000|2022-06-24 13:00:00|2822.05|2822.05|2837.79|2837.79|2838.7|2838.7|2822.05|2822.05|0
1656079200000|2022-06-24 14:00:00|2837.98|2837.98|2840.4|2840.4|2854.69|2854.69|2837.98|2837.98|0
1656082800000|2022-06-24 15:00:00|2840.49|2840.49|2852.17|2852.17|2854.05|2854.05|2840.18|2840.18|0
1656313200000|2022-06-27 07:00:00|2857|2857|2876.2|2876.2|2877.02|2877.02|2856.89|2856.89|0
1656316800000|2022-06-27 08:00:00|2876.83|2876.83|2857.77|2857.77|2879.13|2879.13|2857.69|2857.69|0
1656320400000|2022-06-27 09:00:00|2857.62|2857.62|2865.41|2865.41|2867.3|2867.3|2855.5|2855.5|0
1656324000000|2022-06-27 10:00:00|2865.26|2865.26|2861.4|2861.4|2867.33|2867.33|2855.34|2855.34|0
1656327600000|2022-06-27 11:00:00|2861.55|2861.55|2862.45|2862.45|2864.7|2864.7|2858.54|2858.54|0
1656331200000|2022-06-27 12:00:00|2862.6|2862.6|2867.26|2867.26|2867.26|2867.26|2859.54|2859.54|0
1656334800000|2022-06-27 13:00:00|2867.29|2867.29|2866.59|2866.59|2868.21|2868.21|2857.3|2857.3|0
1656338400000|2022-06-27 14:00:00|2866.79|2866.79|2884.95|2884.95|2886.76|2886.76|2865.6|2865.6|0
1656342000000|2022-06-27 15:00:00|2884.77|2884.77|2880.29|2880.29|2885.68|2885.68|2876.25|2876.25|0
1656399600000|2022-06-28 07:00:00|2903.37|2903.37|2877.51|2877.51|2903.37|2903.37|2869.26|2869.26|0
1656403200000|2022-06-28 08:00:00|2877.6|2877.6|2878.35|2878.35|2884.09|2884.09|2871.73|2871.73|0
1656406800000|2022-06-28 09:00:00|2878.28|2878.28|2883.79|2883.79|2889.28|2889.28|2877.28|2877.28|0
1656410400000|2022-06-28 10:00:00|2883.83|2883.83|2901.46|2901.46|2901.46|2901.46|2883.83|2883.83|0
1656414000000|2022-06-28 11:00:00|2901.66|2901.66|2901.16|2901.16|2905.13|2905.13|2899.85|2899.85|0
1656417600000|2022-06-28 12:00:00|2901.26|2901.26|2897.11|2897.11|2902.2|2902.2|2896.79|2896.79|0
1656421200000|2022-06-28 13:00:00|2897.41|2897.41|2910.97|2910.97|2912.65|2912.65|2896.6|2896.6|0
1656424800000|2022-06-28 14:00:00|2910.56|2910.56|2912.33|2912.33|2921.32|2921.32|2905.02|2905.02|0
1656428400000|2022-06-28 15:00:00|2912.24|2912.24|2909.93|2909.93|2919.36|2919.36|2909.93|2909.93|0
1656486000000|2022-06-29 07:00:00|2856.02|2856.02|2839.53|2839.53|2860.11|2860.11|2839.17|2839.17|0
1656489600000|2022-06-29 08:00:00|2838.95|2838.95|2845.44|2845.44|2847.74|2847.74|2837.42|2837.42|0
1656493200000|2022-06-29 09:00:00|2845.18|2845.18|2824.51|2824.51|2845.18|2845.18|2824.51|2824.51|0
1656496800000|2022-06-29 10:00:00|2824.37|2824.37|2811.07|2811.07|2827.62|2827.62|2810.72|2810.72|0
1656500400000|2022-06-29 11:00:00|2811.29|2811.29|2810.45|2810.45|2813.28|2813.28|2798.76|2798.76|0
1656504000000|2022-06-29 12:00:00|2810.35|2810.35|2800.84|2800.84|2810.72|2810.72|2794.61|2794.61|0
1656507600000|2022-06-29 13:00:00|2800.89|2800.89|2810.35|2810.35|2810.64|2810.64|2792.93|2792.93|0
1656511200000|2022-06-29 14:00:00|2810.43|2810.43|2808.27|2808.27|2818.41|2818.41|2804.12|2804.12|0
1656514800000|2022-06-29 15:00:00|2808.32|2808.32|2818.36|2818.36|2819.45|2819.45|2808.11|2808.11|0
1656572400000|2022-06-30 07:00:00|2767.69|2767.69|2766.34|2766.34|2770.93|2770.93|2754.37|2754.37|0
1656576000000|2022-06-30 08:00:00|2765.84|2765.84|2760.12|2760.12|2772.29|2772.29|2756.6|2756.6|0
1656579600000|2022-06-30 09:00:00|2759.8|2759.8|2741.85|2741.85|2760.2|2760.2|2737.48|2737.48|0
1656583200000|2022-06-30 10:00:00|2741.8|2741.8|2736.54|2736.54|2742.96|2742.96|2734.04|2734.04|0
1656586800000|2022-06-30 11:00:00|2736.65|2736.65|2722.39|2722.39|2739.33|2739.33|2721.27|2721.27|0
1656590400000|2022-06-30 12:00:00|2722.43|2722.43|2724.31|2724.31|2732.81|2732.81|2722.08|2722.08|0
1656594000000|2022-06-30 13:00:00|2724.22|2724.22|2700.45|2700.45|2724.22|2724.22|2696.6|2696.6|0
1656597600000|2022-06-30 14:00:00|2700.49|2700.49|2707.02|2707.02|2707.07|2707.07|2682.88|2682.88|0
1656601200000|2022-06-30 15:00:00|2706.9|2706.9|2714.57|2714.57|2717.99|2717.99|2705.43|2705.43|0
1656658800000|2022-07-01 07:00:00|2685.73|2685.73|2708.49|2708.49|2709.76|2709.76|2680.96|2680.96|0
1656662400000|2022-07-01 08:00:00|2709.08|2709.08|2716.93|2716.93|2726.23|2726.23|2705.45|2705.45|0
1656666000000|2022-07-01 09:00:00|2716.76|2716.76|2705.17|2705.17|2718.08|2718.08|2700.19|2700.19|0
1656669600000|2022-07-01 10:00:00|2704.96|2704.96|2680.15|2680.15|2705.62|2705.62|2680.15|2680.15|0
1656673200000|2022-07-01 11:00:00|2680.07|2680.07|2665.81|2665.81|2680.18|2680.18|2665.1|2665.1|0
1656676800000|2022-07-01 12:00:00|2665.77|2665.77|2670.86|2670.86|2674.34|2674.34|2662.45|2662.45|0
1656680400000|2022-07-01 13:00:00|2670.91|2670.91|2691.2|2691.2|2698.09|2698.09|2670.79|2670.79|0
1656684000000|2022-07-01 14:00:00|2691.29|2691.29|2680.67|2680.67|2695.06|2695.06|2678.51|2678.51|0
1656687600000|2022-07-01 15:00:00|2680.58|2680.58|2675.31|2675.31|2680.58|2680.58|2674.5|2674.5|0
1656486000000|2022-06-29 07:00:00|2856.02|2856.02|2839.53|2839.53|2860.11|2860.11|2839.17|2839.17|0
1656489600000|2022-06-29 08:00:00|2838.95|2838.95|2845.44|2845.44|2847.74|2847.74|2837.42|2837.42|0
1656493200000|2022-06-29 09:00:00|2845.18|2845.18|2824.51|2824.51|2845.18|2845.18|2824.51|2824.51|0
1656496800000|2022-06-29 10:00:00|2824.37|2824.37|2811.07|2811.07|2827.62|2827.62|2810.72|2810.72|0
1656500400000|2022-06-29 11:00:00|2811.29|2811.29|2810.45|2810.45|2813.28|2813.28|2798.76|2798.76|0
1656504000000|2022-06-29 12:00:00|2810.35|2810.35|2800.84|2800.84|2810.72|2810.72|2794.61|2794.61|0
1656507600000|2022-06-29 13:00:00|2800.89|2800.89|2810.35|2810.35|2810.64|2810.64|2792.93|2792.93|0
1656511200000|2022-06-29 14:00:00|2810.43|2810.43|2808.27|2808.27|2818.41|2818.41|2804.12|2804.12|0
1656514800000|2022-06-29 15:00:00|2808.32|2808.32|2818.36|2818.36|2819.45|2819.45|2808.11|2808.11|0
1656572400000|2022-06-30 07:00:00|2767.69|2767.69|2766.34|2766.34|2770.93|2770.93|2754.37|2754.37|0
1656576000000|2022-06-30 08:00:00|2765.84|2765.84|2760.12|2760.12|2772.29|2772.29|2756.6|2756.6|0
1656579600000|2022-06-30 09:00:00|2759.8|2759.8|2741.85|2741.85|2760.2|2760.2|2737.48|2737.48|0
1656583200000|2022-06-30 10:00:00|2741.8|2741.8|2736.54|2736.54|2742.96|2742.96|2734.04|2734.04|0
1656586800000|2022-06-30 11:00:00|2736.65|2736.65|2722.39|2722.39|2739.33|2739.33|2721.27|2721.27|0
1656590400000|2022-06-30 12:00:00|2722.43|2722.43|2724.31|2724.31|2732.81|2732.81|2722.08|2722.08|0
1656594000000|2022-06-30 13:00:00|2724.22|2724.22|2700.45|2700.45|2724.22|2724.22|2696.6|2696.6|0
1656597600000|2022-06-30 14:00:00|2700.49|2700.49|2707.02|2707.02|2707.07|2707.07|2682.88|2682.88|0
1656601200000|2022-06-30 15:00:00|2706.9|2706.9|2714.57|2714.57|2717.99|2717.99|2705.43|2705.43|0
1656658800000|2022-07-01 07:00:00|2685.73|2685.73|2708.49|2708.49|2709.76|2709.76|2680.96|2680.96|0
1656662400000|2022-07-01 08:00:00|2709.08|2709.08|2716.93|2716.93|2726.23|2726.23|2705.45|2705.45|0
1656666000000|2022-07-01 09:00:00|2716.76|2716.76|2705.17|2705.17|2718.08|2718.08|2700.19|2700.19|0
1656669600000|2022-07-01 10:00:00|2704.96|2704.96|2680.15|2680.15|2705.62|2705.62|2680.15|2680.15|0
1656673200000|2022-07-01 11:00:00|2680.07|2680.07|2665.81|2665.81|2680.18|2680.18|2665.1|2665.1|0
1656676800000|2022-07-01 12:00:00|2665.77|2665.77|2670.86|2670.86|2674.34|2674.34|2662.45|2662.45|0
1656680400000|2022-07-01 13:00:00|2670.91|2670.91|2691.2|2691.2|2698.09|2698.09|2670.79|2670.79|0
1656684000000|2022-07-01 14:00:00|2691.29|2691.29|2680.67|2680.67|2695.06|2695.06|2678.51|2678.51|0
1656687600000|2022-07-01 15:00:00|2680.58|2680.58|2675.31|2675.31|2680.58|2680.58|2674.5|2674.5|0
1656918000000|2022-07-04 07:00:00|2676.58|2676.58|2663.01|2663.01|2679.52|2679.52|2662.48|2662.48|0
1656921600000|2022-07-04 08:00:00|2663.06|2663.06|2662.86|2662.86|2664.8|2664.8|2655.18|2655.18|0
1656925200000|2022-07-04 09:00:00|2663.23|2663.23|2663.66|2663.66|2666.25|2666.25|2658.23|2658.23|0
1656928800000|2022-07-04 10:00:00|2663.56|2663.56|2668.19|2668.19|2668.87|2668.87|2659.73|2659.73|0
1656932400000|2022-07-04 11:00:00|2668.35|2668.35|2666.61|2666.61|2671.85|2671.85|2666.5|2666.5|0
1656936000000|2022-07-04 12:00:00|2666.46|2666.46|2674.59|2674.59|2674.66|2674.66|2660.78|2660.78|0
1656939600000|2022-07-04 13:00:00|2674.5|2674.5|2668.18|2668.18|2674.98|2674.98|2662.46|2662.46|0
1656943200000|2022-07-04 14:00:00|2668.31|2668.31|2658.82|2658.82|2668.31|2668.31|2654.79|2654.79|0
1656946800000|2022-07-04 15:00:00|2658.87|2658.87|2660.72|2660.72|2661.15|2661.15|2658.36|2658.36|0
1657004400000|2022-07-05 07:00:00|2689.38|2689.38|2690.11|2690.11|2695.25|2695.25|2687.66|2687.66|0
1657008000000|2022-07-05 08:00:00|2690.18|2690.18|2665.21|2665.21|2690.68|2690.68|2664.03|2664.03|0
1657011600000|2022-07-05 09:00:00|2665.28|2665.28|2677.92|2677.92|2679.17|2679.17|2665.17|2665.17|0
1657015200000|2022-07-05 10:00:00|2677.78|2677.78|2686.61|2686.61|2686.61|2686.61|2675.24|2675.24|0
1657018800000|2022-07-05 11:00:00|2686.49|2686.49|2677.03|2677.03|2687.91|2687.91|2675.18|2675.18|0
1657022400000|2022-07-05 12:00:00|2677.15|2677.15|2672.01|2672.01|2677.88|2677.88|2662.42|2662.42|0
1657026000000|2022-07-05 13:00:00|2672.14|2672.14|2677.06|2677.06|2678.2|2678.2|2672.05|2672.05|0
1657029600000|2022-07-05 14:00:00|2676.95|2676.95|2679.14|2679.14|2693.85|2693.85|2674.14|2674.14|0
1657033200000|2022-07-05 15:00:00|2679.09|2679.09|2674.74|2674.74|2679.09|2679.09|2673.57|2673.57|0
1657090800000|2022-07-06 07:00:00|2731.71|2731.71|2747.73|2747.73|2757.95|2757.95|2730.01|2730.01|0
1657094400000|2022-07-06 08:00:00|2747.57|2747.57|2727.7|2727.7|2749.47|2749.47|2724.2|2724.2|0
1657098000000|2022-07-06 09:00:00|2727.85|2727.85|2728.51|2728.51|2732.6|2732.6|2725.28|2725.28|0
1657101600000|2022-07-06 10:00:00|2728.37|2728.37|2748.24|2748.24|2748.24|2748.24|2725.67|2725.67|0
1657105200000|2022-07-06 11:00:00|2748.38|2748.38|2739.07|2739.07|2748.57|2748.57|2735.49|2735.49|0
1657108800000|2022-07-06 12:00:00|2738.97|2738.97|2742.96|2742.96|2744|2744|2734.27|2734.27|0
1657112400000|2022-07-06 13:00:00|2742.87|2742.87|2745.2|2745.2|2749.69|2749.69|2742.53|2742.53|0
1657116000000|2022-07-06 14:00:00|2745.05|2745.05|2745.64|2745.64|2753.89|2753.89|2739.62|2739.62|0
1657119600000|2022-07-06 15:00:00|2745.57|2745.57|2740.51|2740.51|2748.26|2748.26|2739.83|2739.83|0
1657177200000|2022-07-07 07:00:00|2737.02|2737.02|2751.55|2751.55|2753.2|2753.2|2734.71|2734.71|0
1657180800000|2022-07-07 08:00:00|2751.85|2751.85|2758.28|2758.28|2765.43|2765.43|2750.7|2750.7|0
1657184400000|2022-07-07 09:00:00|2757.92|2757.92|2750.75|2750.75|2758.16|2758.16|2748.73|2748.73|0
1657188000000|2022-07-07 10:00:00|2750.51|2750.51|2763.84|2763.84|2767.23|2767.23|2750.02|2750.02|0
1657191600000|2022-07-07 11:00:00|2764.01|2764.01|2768.63|2768.63|2768.95|2768.95|2759.41|2759.41|0
1657195200000|2022-07-07 12:00:00|2768.81|2768.81|2776.05|2776.05|2777.85|2777.85|2766.04|2766.04|0
1657198800000|2022-07-07 13:00:00|2775.95|2775.95|2782.04|2782.04|2782.57|2782.57|2769.19|2769.19|0
1657202400000|2022-07-07 14:00:00|2782.01|2782.01|2778.05|2778.05|2782.69|2782.69|2772.71|2772.71|0
1657206000000|2022-07-07 15:00:00|2778.33|2778.33|2779.74|2779.74|2784.81|2784.81|2777.93|2777.93|0
1657263600000|2022-07-08 07:00:00|2772.13|2772.13|2771.67|2771.67|2772.69|2772.69|2764.62|2764.62|0
1657267200000|2022-07-08 08:00:00|2771.81|2771.81|2774.51|2774.51|2780.51|2780.51|2771.26|2771.26|0
1657270800000|2022-07-08 09:00:00|2774.56|2774.56|2772.78|2772.78|2776.52|2776.52|2764.93|2764.93|0
1657274400000|2022-07-08 10:00:00|2772.89|2772.89|2769.79|2769.79|2776.76|2776.76|2766.71|2766.71|0
1657278000000|2022-07-08 11:00:00|2769.46|2769.46|2770.45|2770.45|2774.71|2774.71|2767.97|2767.97|0
1657281600000|2022-07-08 12:00:00|2770.54|2770.54|2766.76|2766.76|2773.67|2773.67|2761.86|2761.86|0
1657285200000|2022-07-08 13:00:00|2766.88|2766.88|2783.45|2783.45|2784.68|2784.68|2766.76|2766.76|0
1657288800000|2022-07-08 14:00:00|2783.53|2783.53|2789.94|2789.94|2793.09|2793.09|2776.89|2776.89|0
1657292400000|2022-07-08 15:00:00|2789.9|2789.9|2786.53|2786.53|2790.87|2790.87|2784.56|2784.56|0
1657522800000|2022-07-11 07:00:00|2743.77|2743.77|2745.36|2745.36|2756.19|2756.19|2743.3|2743.3|0
1657526400000|2022-07-11 08:00:00|2745.09|2745.09|2755.48|2755.48|2758.68|2758.68|2742.45|2742.45|0
1657530000000|2022-07-11 09:00:00|2755.55|2755.55|2757.51|2757.51|2759.88|2759.88|2754.61|2754.61|0
1657533600000|2022-07-11 10:00:00|2757.57|2757.57|2764.07|2764.07|2766.79|2766.79|2754.56|2754.56|0
1657537200000|2022-07-11 11:00:00|2764.09|2764.09|2757.98|2757.98|2769.46|2769.46|2757.75|2757.75|0
1657540800000|2022-07-11 12:00:00|2758.04|2758.04|2756.58|2756.58|2760.52|2760.52|2755.72|2755.72|0
1657544400000|2022-07-11 13:00:00|2756.43|2756.43|2757.77|2757.77|2767.5|2767.5|2753.47|2753.47|0
1657548000000|2022-07-11 14:00:00|2757.7|2757.7|2760.17|2760.17|2762.34|2762.34|2747.44|2747.44|0
1657551600000|2022-07-11 15:00:00|2760.24|2760.24|2758.75|2758.75|2765.42|2765.42|2757.67|2757.67|0
1657609200000|2022-07-12 07:00:00|2731.67|2731.67|2727.82|2727.82|2732.3|2732.3|2719.81|2719.81|0
1657612800000|2022-07-12 08:00:00|2727.58|2727.58|2736.05|2736.05|2736.05|2736.05|2724.81|2724.81|0
1657616400000|2022-07-12 09:00:00|2736.15|2736.15|2732.91|2732.91|2742.9|2742.9|2731.52|2731.52|0
1657620000000|2022-07-12 10:00:00|2732.82|2732.82|2738.69|2738.69|2742.76|2742.76|2732.55|2732.55|0
1657623600000|2022-07-12 11:00:00|2738.39|2738.39|2749.23|2749.23|2753.49|2753.49|2737.83|2737.83|0
1657627200000|2022-07-12 12:00:00|2749.32|2749.32|2746.33|2746.33|2751.03|2751.03|2743.46|2743.46|0
1657630800000|2022-07-12 13:00:00|2746.02|2746.02|2760.95|2760.95|2768.33|2768.33|2743.04|2743.04|0
1657634400000|2022-07-12 14:00:00|2760.51|2760.51|2768.26|2768.26|2772.93|2772.93|2756.8|2756.8|0
1657638000000|2022-07-12 15:00:00|2768.19|2768.19|2761.03|2761.03|2769.42|2769.42|2760.7|2760.7|0
1657695600000|2022-07-13 07:00:00|2764.28|2764.28|2771.53|2771.53|2771.71|2771.71|2755.63|2755.63|0
1657699200000|2022-07-13 08:00:00|2771.6|2771.6|2771.2|2771.2|2773.48|2773.48|2760.71|2760.71|0
1657702800000|2022-07-13 09:00:00|2771.18|2771.18|2778.99|2778.99|2784.17|2784.17|2770.96|2770.96|0
1657706400000|2022-07-13 10:00:00|2779.3|2779.3|2783|2783|2784.62|2784.62|2777.09|2777.09|0
1657710000000|2022-07-13 11:00:00|2783.07|2783.07|2784.17|2784.17|2787.55|2787.55|2782.14|2782.14|0
1657713600000|2022-07-13 12:00:00|2784.1|2784.1|2768.15|2768.15|2793.61|2793.61|2759.46|2759.46|0
1657717200000|2022-07-13 13:00:00|2768.06|2768.06|2773.21|2773.21|2780.15|2780.15|2763.76|2763.76|0
1657720800000|2022-07-13 14:00:00|2773.19|2773.19|2783.13|2783.13|2784.26|2784.26|2760.09|2760.09|0
1657724400000|2022-07-13 15:00:00|2783.23|2783.23|2789.06|2789.06|2790.85|2790.85|2781.84|2781.84|0
1657782000000|2022-07-14 07:00:00|2777.51|2777.51|2761.83|2761.83|2785.92|2785.92|2761.5|2761.5|0
1657785600000|2022-07-14 08:00:00|2762.12|2762.12|2756.52|2756.52|2768.4|2768.4|2749.54|2749.54|0
1657789200000|2022-07-14 09:00:00|2756.46|2756.46|2758.71|2758.71|2761.55|2761.55|2753.67|2753.67|0
1657792800000|2022-07-14 10:00:00|2758.75|2758.75|2739.71|2739.71|2758.89|2758.89|2738.22|2738.22|0
1657796400000|2022-07-14 11:00:00|2739.81|2739.81|2743.6|2743.6|2750.92|2750.92|2739.74|2739.74|0
1657800000000|2022-07-14 12:00:00|2743.39|2743.39|2747.76|2747.76|2749.91|2749.91|2739.56|2739.56|0
1657803600000|2022-07-14 13:00:00|2747.73|2747.73|2730.49|2730.49|2748.71|2748.71|2730|2730|0
1657807200000|2022-07-14 14:00:00|2730.59|2730.59|2747.94|2747.94|2749.26|2749.26|2730.24|2730.24|0
1657810800000|2022-07-14 15:00:00|2748.25|2748.25|2747.49|2747.49|2751.29|2751.29|2745.84|2745.84|0
1657868400000|2022-07-15 07:00:00|2743.77|2743.77|2770.93|2770.93|2770.93|2770.93|2743.66|2743.66|0
1657872000000|2022-07-15 08:00:00|2770.85|2770.85|2772.67|2772.67|2777.61|2777.61|2766.21|2766.21|0
1657875600000|2022-07-15 09:00:00|2772.62|2772.62|2761.41|2761.41|2773.96|2773.96|2760.17|2760.17|0
1657879200000|2022-07-15 10:00:00|2761.08|2761.08|2765.63|2765.63|2765.91|2765.91|2759.69|2759.69|0
1657882800000|2022-07-15 11:00:00|2765.44|2765.44|2763.59|2763.59|2771.17|2771.17|2763.36|2763.36|0
1657886400000|2022-07-15 12:00:00|2763.68|2763.68|2774.05|2774.05|2774.05|2774.05|2759.28|2759.28|0
1657890000000|2022-07-15 13:00:00|2773.96|2773.96|2772.1|2772.1|2783.11|2783.11|2767.03|2767.03|0
1657893600000|2022-07-15 14:00:00|2772.47|2772.47|2784.54|2784.54|2785.69|2785.69|2772.47|2772.47|0
1657897200000|2022-07-15 15:00:00|2784.45|2784.45|2788.58|2788.58|2791.26|2791.26|2784.24|2784.24|0
1658127600000|2022-07-18 07:00:00|2809.74|2809.74|2794.84|2794.84|2810.86|2810.86|2793.94|2793.94|0
1658131200000|2022-07-18 08:00:00|2794.93|2794.93|2802.62|2802.62|2808.68|2808.68|2793.13|2793.13|0
1658134800000|2022-07-18 09:00:00|2802.71|2802.71|2801.43|2801.43|2802.71|2802.71|2796.96|2796.96|0
1658138400000|2022-07-18 10:00:00|2800.82|2800.82|2800.92|2800.92|2801.1|2801.1|2794.89|2794.89|0
1658142000000|2022-07-18 11:00:00|2800.88|2800.88|2800.75|2800.75|2803.01|2803.01|2798.65|2798.65|0
1658145600000|2022-07-18 12:00:00|2800.89|2800.89|2796.44|2796.44|2802.75|2802.75|2793.7|2793.7|0
1658149200000|2022-07-18 13:00:00|2796.42|2796.42|2793.04|2793.04|2798.94|2798.94|2791.52|2791.52|0
1658152800000|2022-07-18 14:00:00|2793.11|2793.11|2797.7|2797.7|2798.01|2798.01|2789.9|2789.9|0
1658156400000|2022-07-18 15:00:00|2797.63|2797.63|2793.31|2793.31|2797.63|2797.63|2792.94|2792.94|0
1658214000000|2022-07-19 07:00:00|2791.89|2791.89|2792.48|2792.48|2792.56|2792.56|2785.53|2785.53|0
1658217600000|2022-07-19 08:00:00|2792.61|2792.61|2806.37|2806.37|2807.52|2807.52|2792.61|2792.61|0
1658221200000|2022-07-19 09:00:00|2806.53|2806.53|2812.65|2812.65|2814.89|2814.89|2805.34|2805.34|0
1658224800000|2022-07-19 10:00:00|2812.58|2812.58|2817.63|2817.63|2817.66|2817.66|2812.13|2812.13|0
1658228400000|2022-07-19 11:00:00|2817.54|2817.54|2819.83|2819.83|2820.16|2820.16|2816.71|2816.71|0
1658232000000|2022-07-19 12:00:00|2819.78|2819.78|2819.56|2819.56|2822.51|2822.51|2818.95|2818.95|0
1658235600000|2022-07-19 13:00:00|2819.66|2819.66|2814.12|2814.12|2820.19|2820.19|2808.57|2808.57|0
1658239200000|2022-07-19 14:00:00|2813.97|2813.97|2830.48|2830.48|2831.52|2831.52|2812.1|2812.1|0
1658242800000|2022-07-19 15:00:00|2830.4|2830.4|2829.41|2829.41|2831.36|2831.36|2827.2|2827.2|0
1658300400000|2022-07-20 07:00:00|2841.37|2841.37|2847|2847|2851.79|2851.79|2839.59|2839.59|0
1658304000000|2022-07-20 08:00:00|2846.79|2846.79|2852.48|2852.48|2856.38|2856.38|2846.63|2846.63|0
1658307600000|2022-07-20 09:00:00|2852.37|2852.37|2848.99|2848.99|2854.45|2854.45|2844.93|2844.93|0
1658311200000|2022-07-20 10:00:00|2848.77|2848.77|2843.13|2843.13|2853.03|2853.03|2838.15|2838.15|0
1658314800000|2022-07-20 11:00:00|2843.28|2843.28|2841.7|2841.7|2843.28|2843.28|2839.21|2839.21|0
1658318400000|2022-07-20 12:00:00|2841.34|2841.34|2833.33|2833.33|2844.16|2844.16|2831.77|2831.77|0
1658322000000|2022-07-20 13:00:00|2833.12|2833.12|2837.17|2837.17|2842.94|2842.94|2831.58|2831.58|0
1658325600000|2022-07-20 14:00:00|2837.47|2837.47|2848.86|2848.86|2858.65|2858.65|2837.47|2837.47|0
1658329200000|2022-07-20 15:00:00|2849.01|2849.01|2846.39|2846.39|2851.37|2851.37|2845.65|2845.65|0
1658386800000|2022-07-21 07:00:00|2853.47|2853.47|2845.14|2845.14|2863.94|2863.94|2845.06|2845.06|0
1658390400000|2022-07-21 08:00:00|2845.21|2845.21|2847.51|2847.51|2847.74|2847.74|2841|2841|0
1658394000000|2022-07-21 09:00:00|2847.68|2847.68|2862.25|2862.25|2863.31|2863.31|2847.03|2847.03|0
1658397600000|2022-07-21 10:00:00|2862.56|2862.56|2862.66|2862.66|2869.05|2869.05|2862.19|2862.19|0
1658401200000|2022-07-21 11:00:00|2862.6|2862.6|2861.73|2861.73|2865.01|2865.01|2857.6|2857.6|0
1658404800000|2022-07-21 12:00:00|2861.79|2861.79|2859.2|2859.2|2867.4|2867.4|2855.73|2855.73|0
1658408400000|2022-07-21 13:00:00|2859.1|2859.1|2857.99|2857.99|2859.89|2859.89|2840.69|2840.69|0
1658412000000|2022-07-21 14:00:00|2857.8|2857.8|2867.57|2867.57|2867.57|2867.57|2851.47|2851.47|0
1658415600000|2022-07-21 15:00:00|2867.71|2867.71|2873.49|2873.49|2875.84|2875.84|2866.93|2866.93|0
1658473200000|2022-07-22 07:00:00|2878.67|2878.67|2876.56|2876.56|2879.21|2879.21|2870.7|2870.7|0
1658476800000|2022-07-22 08:00:00|2876.61|2876.61|2900.07|2900.07|2902.28|2902.28|2876.61|2876.61|0
1658480400000|2022-07-22 09:00:00|2900.15|2900.15|2919.09|2919.09|2927.24|2927.24|2900.15|2900.15|0
1658484000000|2022-07-22 10:00:00|2918.92|2918.92|2922.88|2922.88|2928.35|2928.35|2918.82|2918.82|0
1658487600000|2022-07-22 11:00:00|2922.66|2922.66|2923.86|2923.86|2926.18|2926.18|2920.77|2920.77|0
1658491200000|2022-07-22 12:00:00|2923.71|2923.71|2937.63|2937.63|2937.63|2937.63|2923.34|2923.34|0
1658494800000|2022-07-22 13:00:00|2937.77|2937.77|2946.97|2946.97|2953.7|2953.7|2936.74|2936.74|0
1658498400000|2022-07-22 14:00:00|2947.04|2947.04|2947.22|2947.22|2950.33|2950.33|2939.37|2939.37|0
1658502000000|2022-07-22 15:00:00|2947.24|2947.24|2947.94|2947.94|2951.54|2951.54|2945.65|2945.65|0
1658732400000|2022-07-25 07:00:00|2927.73|2927.73|2930.71|2930.71|2934.8|2934.8|2910.11|2910.11|0
1658736000000|2022-07-25 08:00:00|2931.04|2931.04|2926.38|2926.38|2931.43|2931.43|2922.3|2922.3|0
1658739600000|2022-07-25 09:00:00|2926.52|2926.52|2929.09|2929.09|2930.72|2930.72|2923.68|2923.68|0
1658743200000|2022-07-25 10:00:00|2929.02|2929.02|2927.36|2927.36|2929.22|2929.22|2924.83|2924.83|0
1658746800000|2022-07-25 11:00:00|2928.72|2928.72|2927.07|2927.07|2928.72|2928.72|2924.75|2924.75|0
1658750400000|2022-07-25 12:00:00|2927.13|2927.13|2924|2924|2927.15|2927.15|2920.17|2920.17|0
1658754000000|2022-07-25 13:00:00|2924.04|2924.04|2925.19|2925.19|2925.71|2925.71|2917.87|2917.87|0
1658757600000|2022-07-25 14:00:00|2925.34|2925.34|2914.8|2914.8|2926.89|2926.89|2914.8|2914.8|0
1658761200000|2022-07-25 15:00:00|2914.46|2914.46|2910.33|2910.33|2914.46|2914.46|2909.89|2909.89|0
1658818800000|2022-07-26 07:00:00|2903.25|2903.25|2910.37|2910.37|2912.86|2912.86|2900.93|2900.93|0
1658822400000|2022-07-26 08:00:00|2910.33|2910.33|2911.73|2911.73|2913.82|2913.82|2908.24|2908.24|0
1658826000000|2022-07-26 09:00:00|2911.66|2911.66|2917.25|2917.25|2921.07|2921.07|2911.16|2911.16|0
1658829600000|2022-07-26 10:00:00|2917.18|2917.18|2907.64|2907.64|2917.47|2917.47|2901.07|2901.07|0
1658833200000|2022-07-26 11:00:00|2907.57|2907.57|2903.68|2903.68|2907.93|2907.93|2903.43|2903.43|0
1658836800000|2022-07-26 12:00:00|2903.6|2903.6|2900.04|2900.04|2906.86|2906.86|2900|2900|0
1658840400000|2022-07-26 13:00:00|2900.09|2900.09|2893.38|2893.38|2900.31|2900.31|2889.72|2889.72|0
1658844000000|2022-07-26 14:00:00|2893.42|2893.42|2896.64|2896.64|2897.91|2897.91|2888.49|2888.49|0
1658847600000|2022-07-26 15:00:00|2896.58|2896.58|2888.65|2888.65|2897.93|2897.93|2886.76|2886.76|0
1658905200000|2022-07-27 07:00:00|2889.89|2889.89|2883.12|2883.12|2893.29|2893.29|2883.04|2883.04|0
1658908800000|2022-07-27 08:00:00|2883.06|2883.06|2863.63|2863.63|2887.1|2887.1|2859.23|2859.23|0
1658912400000|2022-07-27 09:00:00|2863.68|2863.68|2848.56|2848.56|2864.14|2864.14|2843.44|2843.44|0
1658916000000|2022-07-27 10:00:00|2848.72|2848.72|2850.21|2850.21|2852.19|2852.19|2845.06|2845.06|0
1658919600000|2022-07-27 11:00:00|2850.16|2850.16|2851.49|2851.49|2852.37|2852.37|2845.83|2845.83|0
1658923200000|2022-07-27 12:00:00|2851.56|2851.56|2852.45|2852.45|2854.14|2854.14|2849.48|2849.48|0
1658926800000|2022-07-27 13:00:00|2853.06|2853.06|2863.74|2863.74|2864.27|2864.27|2845.66|2845.66|0
1658930400000|2022-07-27 14:00:00|2863.81|2863.81|2851.16|2851.16|2863.81|2863.81|2851.01|2851.01|0
1658934000000|2022-07-27 15:00:00|2850.86|2850.86|2836.1|2836.1|2850.93|2850.93|2835.78|2835.78|0
1658991600000|2022-07-28 07:00:00|2852.22|2852.22|2864.21|2864.21|2874.26|2874.26|2851.62|2851.62|0
1658995200000|2022-07-28 08:00:00|2863.71|2863.71|2855.95|2855.95|2863.71|2863.71|2853.13|2853.13|0
1658998800000|2022-07-28 09:00:00|2856.56|2856.56|2853.31|2853.31|2856.56|2856.56|2843.21|2843.21|0
1659002400000|2022-07-28 10:00:00|2853.47|2853.47|2854.49|2854.49|2866.03|2866.03|2852.28|2852.28|0
1659006000000|2022-07-28 11:00:00|2854.31|2854.31|2851.38|2851.38|2856.63|2856.63|2848.77|2848.77|0
1659009600000|2022-07-28 12:00:00|2851.68|2851.68|2862.29|2862.29|2862.66|2862.66|2851.68|2851.68|0
1659013200000|2022-07-28 13:00:00|2862.21|2862.21|2873.8|2873.8|2874.75|2874.75|2862.21|2862.21|0
1659016800000|2022-07-28 14:00:00|2873.84|2873.84|2883.93|2883.93|2885.93|2885.93|2871.57|2871.57|0
1659020400000|2022-07-28 15:00:00|2883.99|2883.99|2890.02|2890.02|2893.59|2893.59|2883.99|2883.99|0
1659078000000|2022-07-29 07:00:00|2915.57|2915.57|2927.72|2927.72|2928.08|2928.08|2915.57|2915.57|0
1659081600000|2022-07-29 08:00:00|2927.82|2927.82|2933.66|2933.66|2935.8|2935.8|2926.8|2926.8|0
1659085200000|2022-07-29 09:00:00|2933.82|2933.82|2944.95|2944.95|2945.51|2945.51|2932.34|2932.34|0
1659088800000|2022-07-29 10:00:00|2945.02|2945.02|2942.26|2942.26|2947.23|2947.23|2938.61|2938.61|0
1659092400000|2022-07-29 11:00:00|2942.36|2942.36|2938.36|2938.36|2942.64|2942.64|2936.54|2936.54|0
1659096000000|2022-07-29 12:00:00|2938.47|2938.47|2938.87|2938.87|2944.1|2944.1|2938.47|2938.47|0
1659099600000|2022-07-29 13:00:00|2938.83|2938.83|2944.98|2944.98|2944.98|2944.98|2933.82|2933.82|0
1659103200000|2022-07-29 14:00:00|2944.61|2944.61|2957.39|2957.39|2965.13|2965.13|2944.09|2944.09|0
1659106800000|2022-07-29 15:00:00|2957.32|2957.32|2954.06|2954.06|2959.31|2959.31|2952.05|2952.05|0
1659337200000|2022-08-01 07:00:00|2947.28|2947.28|2946.56|2946.56|2949.41|2949.41|2945.88|2945.88|0
1659340800000|2022-08-01 08:00:00|2946.93|2946.93|2946.58|2946.58|2954.02|2954.02|2945.6|2945.6|0
1659344400000|2022-08-01 09:00:00|2946.65|2946.65|2948.23|2948.23|2948.44|2948.44|2941.92|2941.92|0
1659348000000|2022-08-01 10:00:00|2948.3|2948.3|2943.14|2943.14|2949.32|2949.32|2940.46|2940.46|0
1659351600000|2022-08-01 11:00:00|2943.24|2943.24|2943.8|2943.8|2946.94|2946.94|2943.18|2943.18|0
1659355200000|2022-08-01 12:00:00|2944.04|2944.04|2938.05|2938.05|2947.28|2947.28|2937.01|2937.01|0
1659358800000|2022-08-01 13:00:00|2937.93|2937.93|2934.76|2934.76|2937.93|2937.93|2928.06|2928.06|0
1659362400000|2022-08-01 14:00:00|2934.67|2934.67|2935.94|2935.94|2938.56|2938.56|2921.08|2921.08|0
1659366000000|2022-08-01 15:00:00|2935.98|2935.98|2927.11|2927.11|2935.98|2935.98|2922.32|2922.32|0
1659423600000|2022-08-02 07:00:00|2906.33|2906.33|2906.62|2906.62|2908.71|2908.71|2897.09|2897.09|0
1659427200000|2022-08-02 08:00:00|2906.31|2906.31|2895.23|2895.23|2907.41|2907.41|2894.62|2894.62|0
1659430800000|2022-08-02 09:00:00|2895.34|2895.34|2892.22|2892.22|2900.26|2900.26|2891.72|2891.72|0
1659434400000|2022-08-02 10:00:00|2892.16|2892.16|2897.43|2897.43|2898.42|2898.42|2889.67|2889.67|0
1659438000000|2022-08-02 11:00:00|2897.54|2897.54|2899.42|2899.42|2900.67|2900.67|2896.9|2896.9|0
1659441600000|2022-08-02 12:00:00|2899.28|2899.28|2899.92|2899.92|2900.61|2900.61|2897.33|2897.33|0
1659445200000|2022-08-02 13:00:00|2900.24|2900.24|2903.7|2903.7|2907.91|2907.91|2897.93|2897.93|0
1659448800000|2022-08-02 14:00:00|2903.63|2903.63|2907.22|2907.22|2911.16|2911.16|2902.91|2902.91|0
1659452400000|2022-08-02 15:00:00|2907.16|2907.16|2907.22|2907.22|2908.72|2908.72|2905.03|2905.03|0
1659510000000|2022-08-03 07:00:00|2909.1|2909.1|2912.02|2912.02|2924.03|2924.03|2907.91|2907.91|0
1659513600000|2022-08-03 08:00:00|2912.19|2912.19|2908.29|2908.29|2913.89|2913.89|2906.02|2906.02|0
1659517200000|2022-08-03 09:00:00|2908.39|2908.39|2913.2|2913.2|2918.42|2918.42|2907.75|2907.75|0
1659520800000|2022-08-03 10:00:00|2913.29|2913.29|2909.29|2909.29|2918.66|2918.66|2909.21|2909.21|0
1659524400000|2022-08-03 11:00:00|2909.44|2909.44|2911.03|2911.03|2913.06|2913.06|2908.75|2908.75|0
1659528000000|2022-08-03 12:00:00|2910.83|2910.83|2914.41|2914.41|2916.05|2916.05|2909.49|2909.49|0
1659531600000|2022-08-03 13:00:00|2914.25|2914.25|2915.19|2915.19|2918.76|2918.76|2909.81|2909.81|0
1659535200000|2022-08-03 14:00:00|2914.38|2914.38|2916.88|2916.88|2917.68|2917.68|2908.36|2908.36|0
1659538800000|2022-08-03 15:00:00|2917.06|2917.06|2922.44|2922.44|2922.95|2922.95|2916.9|2916.9|0
1659596400000|2022-08-04 07:00:00|2930.24|2930.24|2937.49|2937.49|2939.73|2939.73|2929.66|2929.66|0
1659600000000|2022-08-04 08:00:00|2937.16|2937.16|2931.2|2931.2|2938.32|2938.32|2930.36|2930.36|0
1659603600000|2022-08-04 09:00:00|2931.22|2931.22|2925.72|2925.72|2931.29|2931.29|2919.25|2919.25|0
1659607200000|2022-08-04 10:00:00|2925.57|2925.57|2925.49|2925.49|2930.51|2930.51|2922.95|2922.95|0
1659610800000|2022-08-04 11:00:00|2925.79|2925.79|2922.42|2922.42|2928.37|2928.37|2915.95|2915.95|0
1659614400000|2022-08-04 12:00:00|2922.35|2922.35|2923.43|2923.43|2926.78|2926.78|2922.35|2922.35|0
1659618000000|2022-08-04 13:00:00|2923.5|2923.5|2921.77|2921.77|2924.18|2924.18|2916.62|2916.62|0
1659621600000|2022-08-04 14:00:00|2921.96|2921.96|2912.7|2912.7|2922.17|2922.17|2906.47|2906.47|0
1659625200000|2022-08-04 15:00:00|2912.98|2912.98|2917.26|2917.26|2917.3|2917.3|2912.59|2912.59|0
1659682800000|2022-08-05 07:00:00|2914.23|2914.23|2911.83|2911.83|2916.04|2916.04|2908.77|2908.77|0
1659686400000|2022-08-05 08:00:00|2911.9|2911.9|2915.53|2915.53|2917.02|2917.02|2911.06|2911.06|0
1659690000000|2022-08-05 09:00:00|2915.23|2915.23|2910.93|2910.93|2915.23|2915.23|2910|2910|0
1659693600000|2022-08-05 10:00:00|2910.89|2910.89|2913.04|2913.04|2914.13|2914.13|2908.81|2908.81|0
1659697200000|2022-08-05 11:00:00|2912.9|2912.9|2912.94|2912.94|2916.56|2916.56|2911.54|2911.54|0
1659700800000|2022-08-05 12:00:00|2912.9|2912.9|2875.39|2875.39|2913.69|2913.69|2875.09|2875.09|0
1659704400000|2022-08-05 13:00:00|2875.01|2875.01|2861.42|2861.42|2877.57|2877.57|2861.28|2861.28|0
1659708000000|2022-08-05 14:00:00|2861.52|2861.52|2853.4|2853.4|2871.62|2871.62|2853.4|2853.4|0
1659711600000|2022-08-05 15:00:00|2853.72|2853.72|2844.12|2844.12|2853.72|2853.72|2843.94|2843.94|0
1659942000000|2022-08-08 07:00:00|2857.39|2857.39|2869.07|2869.07|2869.21|2869.21|2855.94|2855.94|0
1659945600000|2022-08-08 08:00:00|2868.76|2868.76|2888.71|2888.71|2890.02|2890.02|2867.88|2867.88|0
1659949200000|2022-08-08 09:00:00|2888.76|2888.76|2880.95|2880.95|2892.85|2892.85|2880.71|2880.71|0
1659952800000|2022-08-08 10:00:00|2880.81|2880.81|2878.33|2878.33|2881.5|2881.5|2876.89|2876.89|0
1659956400000|2022-08-08 11:00:00|2878.48|2878.48|2879.51|2879.51|2880.01|2880.01|2875.71|2875.71|0
1659960000000|2022-08-08 12:00:00|2879.44|2879.44|2884.79|2884.79|2885.9|2885.9|2878.64|2878.64|0
1659963600000|2022-08-08 13:00:00|2884.62|2884.62|2892.38|2892.38|2897.37|2897.37|2881.58|2881.58|0
1659967200000|2022-08-08 14:00:00|2892.27|2892.27|2887.75|2887.75|2895.69|2895.69|2881.9|2881.9|0
1659970800000|2022-08-08 15:00:00|2887.72|2887.72|2883.37|2883.37|2888.44|2888.44|2882.61|2882.61|0
1660028400000|2022-08-09 07:00:00|2900.85|2900.85|2887.98|2887.98|2902.13|2902.13|2884.81|2884.81|0
1660032000000|2022-08-09 08:00:00|2888.88|2888.88|2879.55|2879.55|2888.88|2888.88|2877.24|2877.24|0
1660035600000|2022-08-09 09:00:00|2879.74|2879.74|2877.29|2877.29|2880.37|2880.37|2876.08|2876.08|0
1660039200000|2022-08-09 10:00:00|2877.15|2877.15|2872.96|2872.96|2878.62|2878.62|2870.19|2870.19|0
1660042800000|2022-08-09 11:00:00|2873.06|2873.06|2864.6|2864.6|2873.95|2873.95|2864.5|2864.5|0
1660046400000|2022-08-09 12:00:00|2864.46|2864.46|2855.96|2855.96|2864.46|2864.46|2853.75|2853.75|0
1660050000000|2022-08-09 13:00:00|2855.9|2855.9|2857.72|2857.72|2858.49|2858.49|2851.48|2851.48|0
1660053600000|2022-08-09 14:00:00|2858.03|2858.03|2856.75|2856.75|2858.03|2858.03|2845.9|2845.9|0
1660057200000|2022-08-09 15:00:00|2856.81|2856.81|2853.61|2853.61|2856.91|2856.91|2852.54|2852.54|0
1660114800000|2022-08-10 07:00:00|2848.31|2848.31|2865.7|2865.7|2868.27|2868.27|2842.54|2842.54|0
1660118400000|2022-08-10 08:00:00|2865.55|2865.55|2868.19|2868.19|2873.68|2873.68|2865.55|2865.55|0
1660122000000|2022-08-10 09:00:00|2868.1|2868.1|2866.5|2866.5|2869.13|2869.13|2862.44|2862.44|0
1660125600000|2022-08-10 10:00:00|2866.41|2866.41|2869.21|2869.21|2869.82|2869.82|2865.27|2865.27|0
1660129200000|2022-08-10 11:00:00|2869.28|2869.28|2873.6|2873.6|2874.53|2874.53|2867.48|2867.48|0
1660132800000|2022-08-10 12:00:00|2873.7|2873.7|2920.82|2920.82|2926.56|2926.56|2869.09|2869.09|0
1660136400000|2022-08-10 13:00:00|2920.93|2920.93|2913.87|2913.87|2920.93|2920.93|2911.07|2911.07|0
1660140000000|2022-08-10 14:00:00|2914.02|2914.02|2926.44|2926.44|2927.76|2927.76|2913.65|2913.65|0
1660143600000|2022-08-10 15:00:00|2926.39|2926.39|2930.91|2930.91|2935.33|2935.33|2925.32|2925.32|0
1660201200000|2022-08-11 07:00:00|2924.22|2924.22|2915.61|2915.61|2926.97|2926.97|2910.52|2910.52|0
1660204800000|2022-08-11 08:00:00|2915.82|2915.82|2898.48|2898.48|2916.82|2916.82|2895.78|2895.78|0
1660208400000|2022-08-11 09:00:00|2898.81|2898.81|2899.9|2899.9|2901.93|2901.93|2895.09|2895.09|0
1660212000000|2022-08-11 10:00:00|2899.82|2899.82|2899.26|2899.26|2902.57|2902.57|2895.54|2895.54|0
1660215600000|2022-08-11 11:00:00|2899.53|2899.53|2901.22|2901.22|2903.3|2903.3|2899.28|2899.28|0
1660219200000|2022-08-11 12:00:00|2901.29|2901.29|2909.1|2909.1|2910.21|2910.21|2900.55|2900.55|0
1660222800000|2022-08-11 13:00:00|2909.2|2909.2|2907.11|2907.11|2910.21|2910.21|2905.66|2905.66|0
1660226400000|2022-08-11 14:00:00|2907.14|2907.14|2898.45|2898.45|2910|2910|2898.45|2898.45|0
1660230000000|2022-08-11 15:00:00|2898.35|2898.35|2892.87|2892.87|2899.22|2899.22|2885.71|2885.71|0
1660287600000|2022-08-12 07:00:00|2885.85|2885.85|2898.48|2898.48|2900.11|2900.11|2884.27|2884.27|0
1660291200000|2022-08-12 08:00:00|2898.8|2898.8|2900.48|2900.48|2907.18|2907.18|2898.8|2898.8|0
1660294800000|2022-08-12 09:00:00|2900.51|2900.51|2906.59|2906.59|2906.75|2906.75|2897.21|2897.21|0
1660298400000|2022-08-12 10:00:00|2906.5|2906.5|2907.65|2907.65|2908.89|2908.89|2903.4|2903.4|0
1660302000000|2022-08-12 11:00:00|2907.75|2907.75|2906.49|2906.49|2907.96|2907.96|2904.56|2904.56|0
1660305600000|2022-08-12 12:00:00|2906.39|2906.39|2914.46|2914.46|2914.46|2914.46|2905.98|2905.98|0
1660309200000|2022-08-12 13:00:00|2914.41|2914.41|2917.55|2917.55|2920.21|2920.21|2912.32|2912.32|0
1660312800000|2022-08-12 14:00:00|2917.4|2917.4|2916.13|2916.13|2922.02|2922.02|2913.08|2913.08|0
1660316400000|2022-08-12 15:00:00|2916.05|2916.05|2916.52|2916.52|2916.56|2916.56|2910.12|2910.12|0
1660546800000|2022-08-15 07:00:00|2920.27|2920.27|2919.57|2919.57|2924.65|2924.65|2915.54|2915.54|0
1660550400000|2022-08-15 08:00:00|2919.6|2919.6|2922.92|2922.92|2924.65|2924.65|2917.29|2917.29|0
1660554000000|2022-08-15 09:00:00|2923.02|2923.02|2933.08|2933.08|2934.91|2934.91|2922.85|2922.85|0
1660557600000|2022-08-15 10:00:00|2933.31|2933.31|2941.46|2941.46|2943.16|2943.16|2932.76|2932.76|0
1660561200000|2022-08-15 11:00:00|2941.34|2941.34|2938.76|2938.76|2942.04|2942.04|2936.84|2936.84|0
1660564800000|2022-08-15 12:00:00|2938.82|2938.82|2940.1|2940.1|2940.73|2940.73|2937.03|2937.03|0
1660568400000|2022-08-15 13:00:00|2939.95|2939.95|2949.38|2949.38|2949.38|2949.38|2938.64|2938.64|0
1660572000000|2022-08-15 14:00:00|2949.3|2949.3|2939.98|2939.98|2953.16|2953.16|2938.51|2938.51|0
1660575600000|2022-08-15 15:00:00|2940.03|2940.03|2939.52|2939.52|2943.55|2943.55|2937.44|2937.44|0
1660633200000|2022-08-16 07:00:00|2932.88|2932.88|2924.14|2924.14|2933.7|2933.7|2922.27|2922.27|0
1660636800000|2022-08-16 08:00:00|2923.99|2923.99|2925.56|2925.56|2929.57|2929.57|2917.25|2917.25|0
1660640400000|2022-08-16 09:00:00|2925.45|2925.45|2919.31|2919.31|2925.49|2925.49|2913.93|2913.93|0
1660644000000|2022-08-16 10:00:00|2919.54|2919.54|2919.49|2919.49|2925.32|2925.32|2918.46|2918.46|0
1660647600000|2022-08-16 11:00:00|2919.44|2919.44|2919.75|2919.75|2921.66|2921.66|2917.97|2917.97|0
1660651200000|2022-08-16 12:00:00|2919.82|2919.82|2915.65|2915.65|2919.82|2919.82|2914.49|2914.49|0
1660654800000|2022-08-16 13:00:00|2915.81|2915.81|2913.23|2913.23|2917.62|2917.62|2911.12|2911.12|0
1660658400000|2022-08-16 14:00:00|2913.07|2913.07|2904.55|2904.55|2913.3|2913.3|2896.96|2896.96|0
1660662000000|2022-08-16 15:00:00|2904.49|2904.49|2904.23|2904.23|2905.25|2905.25|2901.51|2901.51|0
1660719600000|2022-08-17 07:00:00|2902.52|2902.52|2895.23|2895.23|2909.27|2909.27|2895.15|2895.15|0
1660723200000|2022-08-17 08:00:00|2894.86|2894.86|2873.1|2873.1|2894.86|2894.86|2873.1|2873.1|0
1660726800000|2022-08-17 09:00:00|2871.89|2871.89|2870.77|2870.77|2875.93|2875.93|2869.61|2869.61|0
1660730400000|2022-08-17 10:00:00|2871.08|2871.08|2868.81|2868.81|2872.48|2872.48|2864.6|2864.6|0
1660734000000|2022-08-17 11:00:00|2868.91|2868.91|2865.99|2865.99|2869.66|2869.66|2864.48|2864.48|0
1660737600000|2022-08-17 12:00:00|2866.13|2866.13|2857.54|2857.54|2868.02|2868.02|2857.54|2857.54|0
1660741200000|2022-08-17 13:00:00|2857.44|2857.44|2849.46|2849.46|2857.44|2857.44|2842.53|2842.53|0
1660744800000|2022-08-17 14:00:00|2849.96|2849.96|2842.95|2842.95|2853.62|2853.62|2842.82|2842.82|0
1660748400000|2022-08-17 15:00:00|2843.05|2843.05|2843.81|2843.81|2843.81|2843.81|2839.02|2839.02|0
1660806000000|2022-08-18 07:00:00|2849.99|2849.99|2856.81|2856.81|2858.55|2858.55|2846.73|2846.73|0
1660809600000|2022-08-18 08:00:00|2857.12|2857.12|2853.25|2853.25|2857.31|2857.31|2847.81|2847.81|0
1660813200000|2022-08-18 09:00:00|2853.14|2853.14|2858.06|2858.06|2858.06|2858.06|2851.85|2851.85|0
1660816800000|2022-08-18 10:00:00|2858.45|2858.45|2857.72|2857.72|2861.24|2861.24|2854.75|2854.75|0
1660820400000|2022-08-18 11:00:00|2857.53|2857.53|2856.22|2856.22|2859.05|2859.05|2851.52|2851.52|0
1660824000000|2022-08-18 12:00:00|2856.13|2856.13|2870.1|2870.1|2871.25|2871.25|2856.03|2856.03|0
1660827600000|2022-08-18 13:00:00|2870.12|2870.12|2871.86|2871.86|2874.06|2874.06|2862.32|2862.32|0
1660831200000|2022-08-18 14:00:00|2871.77|2871.77|2869.57|2869.57|2877.24|2877.24|2867.77|2867.77|0
1660834800000|2022-08-18 15:00:00|2869.64|2869.64|2874.93|2874.93|2874.99|2874.99|2869.5|2869.5|0
1660892400000|2022-08-19 07:00:00|2859.09|2859.09|2846.76|2846.76|2859.71|2859.71|2841.89|2841.89|0
1660896000000|2022-08-19 08:00:00|2846.68|2846.68|2840.25|2840.25|2849.8|2849.8|2825.46|2825.46|0
1660899600000|2022-08-19 09:00:00|2840.57|2840.57|2845.21|2845.21|2847.57|2847.57|2839.55|2839.55|0
1660903200000|2022-08-19 10:00:00|2845.28|2845.28|2843.01|2843.01|2847.28|2847.28|2840.89|2840.89|0
1660906800000|2022-08-19 11:00:00|2843.1|2843.1|2847.82|2847.82|2847.82|2847.82|2840.53|2840.53|0
1660910400000|2022-08-19 12:00:00|2847.52|2847.52|2834.56|2834.56|2848.24|2848.24|2834.56|2834.56|0
1660914000000|2022-08-19 13:00:00|2834.66|2834.66|2829.96|2829.96|2841.07|2841.07|2828.53|2828.53|0
1660917600000|2022-08-19 14:00:00|2829.85|2829.85|2811.56|2811.56|2829.85|2829.85|2810.94|2810.94|0
1660921200000|2022-08-19 15:00:00|2811.52|2811.52|2817.47|2817.47|2818.53|2818.53|2811.31|2811.31|0
1661151600000|2022-08-22 07:00:00|2811.72|2811.72|2775.4|2775.4|2811.72|2811.72|2773.67|2773.67|0
1661155200000|2022-08-22 08:00:00|2775.71|2775.71|2778.53|2778.53|2778.66|2778.66|2765.82|2765.82|0
1661158800000|2022-08-22 09:00:00|2778.62|2778.62|2770.66|2770.66|2782.96|2782.96|2768.66|2768.66|0
1661162400000|2022-08-22 10:00:00|2770.52|2770.52|2765.24|2765.24|2773.75|2773.75|2763.94|2763.94|0
1661166000000|2022-08-22 11:00:00|2765.32|2765.32|2768.56|2768.56|2772.43|2772.43|2765.32|2765.32|0
1661169600000|2022-08-22 12:00:00|2768.58|2768.58|2759.75|2759.75|2768.77|2768.77|2759.48|2759.48|0
1661173200000|2022-08-22 13:00:00|2759.65|2759.65|2769.71|2769.71|2775.11|2775.11|2756.08|2756.08|0
1661176800000|2022-08-22 14:00:00|2769.63|2769.63|2758.37|2758.37|2773.61|2773.61|2757.52|2757.52|0
1661180400000|2022-08-22 15:00:00|2758.42|2758.42|2760.68|2760.68|2765.12|2765.12|2758.37|2758.37|0
1661238000000|2022-08-23 07:00:00|2751.3|2751.3|2749.77|2749.77|2757.27|2757.27|2742.24|2742.24|0
1661241600000|2022-08-23 08:00:00|2749.79|2749.79|2747.44|2747.44|2758.2|2758.2|2741.35|2741.35|0
1661245200000|2022-08-23 09:00:00|2747.22|2747.22|2749.19|2749.19|2749.26|2749.26|2742.45|2742.45|0
1661248800000|2022-08-23 10:00:00|2749.12|2749.12|2740.29|2740.29|2751.91|2751.91|2740.1|2740.1|0
1661252400000|2022-08-23 11:00:00|2740.22|2740.22|2738.55|2738.55|2740.92|2740.92|2732.49|2732.49|0
1661256000000|2022-08-23 12:00:00|2738.4|2738.4|2733.78|2733.78|2740.37|2740.37|2733.73|2733.73|0
1661259600000|2022-08-23 13:00:00|2733.8|2733.8|2722.7|2722.7|2734.14|2734.14|2720.66|2720.66|0
1661263200000|2022-08-23 14:00:00|2722.58|2722.58|2709.75|2709.75|2730.64|2730.64|2708.84|2708.84|0
1661266800000|2022-08-23 15:00:00|2709.66|2709.66|2711.18|2711.18|2714.56|2714.56|2709.09|2709.09|0
1661324400000|2022-08-24 07:00:00|2703.53|2703.53|2683.21|2683.21|2703.53|2703.53|2674.15|2674.15|0
1661328000000|2022-08-24 08:00:00|2682.96|2682.96|2694.66|2694.66|2696.17|2696.17|2682.86|2682.86|0
1661331600000|2022-08-24 09:00:00|2695.15|2695.15|2682.32|2682.32|2698.15|2698.15|2678.98|2678.98|0
1661335200000|2022-08-24 10:00:00|2682.4|2682.4|2688.16|2688.16|2693.41|2693.41|2682.31|2682.31|0
1661338800000|2022-08-24 11:00:00|2687.92|2687.92|2687.65|2687.65|2694.34|2694.34|2687.06|2687.06|0
1661342400000|2022-08-24 12:00:00|2687.56|2687.56|2688.32|2688.32|2690.89|2690.89|2683.83|2683.83|0
1661346000000|2022-08-24 13:00:00|2687.78|2687.78|2689|2689|2695.47|2695.47|2685.43|2685.43|0
1661349600000|2022-08-24 14:00:00|2689.21|2689.21|2689.28|2689.28|2693.88|2693.88|2686.74|2686.74|0
1661353200000|2022-08-24 15:00:00|2689.41|2689.41|2691.53|2691.53|2693.73|2693.73|2687.15|2687.15|0
1661410800000|2022-08-25 07:00:00|2706.16|2706.16|2700.71|2700.71|2709.91|2709.91|2692.15|2692.15|0
1661414400000|2022-08-25 08:00:00|2700.9|2700.9|2690.05|2690.05|2700.94|2700.94|2688.49|2688.49|0
1661418000000|2022-08-25 09:00:00|2689.84|2689.84|2670.63|2670.63|2690.93|2690.93|2670.63|2670.63|0
1661421600000|2022-08-25 10:00:00|2670.54|2670.54|2680.76|2680.76|2682.03|2682.03|2670.06|2670.06|0
1661425200000|2022-08-25 11:00:00|2680.67|2680.67|2681.67|2681.67|2685.65|2685.65|2677.57|2677.57|0
1661428800000|2022-08-25 12:00:00|2681.77|2681.77|2677.99|2677.99|2682.46|2682.46|2675.44|2675.44|0
1661432400000|2022-08-25 13:00:00|2677.96|2677.96|2684.28|2684.28|2684.79|2684.79|2673.94|2673.94|0
1661436000000|2022-08-25 14:00:00|2684.48|2684.48|2690.1|2690.1|2695.99|2695.99|2684.44|2684.44|0
1661439600000|2022-08-25 15:00:00|2690.03|2690.03|2682.01|2682.01|2690.03|2690.03|2679.27|2679.27|0
1661497200000|2022-08-26 07:00:00|2696.66|2696.66|2687.92|2687.92|2697.21|2697.21|2687.05|2687.05|0
1661500800000|2022-08-26 08:00:00|2687.95|2687.95|2679.84|2679.84|2688.35|2688.35|2679.24|2679.24|0
1661504400000|2022-08-26 09:00:00|2679.78|2679.78|2679.37|2679.37|2680.41|2680.41|2674.81|2674.81|0
1661508000000|2022-08-26 10:00:00|2679.51|2679.51|2683.95|2683.95|2684.94|2684.94|2678.83|2678.83|0
1661511600000|2022-08-26 11:00:00|2683.76|2683.76|2688.39|2688.39|2688.68|2688.68|2683.76|2683.76|0
1661515200000|2022-08-26 12:00:00|2688.27|2688.27|2692.85|2692.85|2692.87|2692.87|2686.58|2686.58|0
1661518800000|2022-08-26 13:00:00|2692.73|2692.73|2683.66|2683.66|2699.1|2699.1|2678.53|2678.53|0
1661522400000|2022-08-26 14:00:00|2683.15|2683.15|2669.01|2669.01|2683.92|2683.92|2661.48|2661.48|0
1661526000000|2022-08-26 15:00:00|2669.08|2669.08|2667.72|2667.72|2669.08|2669.08|2663.34|2663.34|0
1661842800000|2022-08-30 07:00:00|2661.36|2661.36|2677.91|2677.91|2680.76|2680.76|2660.88|2660.88|0
1661846400000|2022-08-30 08:00:00|2677.98|2677.98|2691.23|2691.23|2694.47|2694.47|2677.98|2677.98|0
1661850000000|2022-08-30 09:00:00|2691.31|2691.31|2685.88|2685.88|2694.16|2694.16|2682.21|2682.21|0
1661853600000|2022-08-30 10:00:00|2685.78|2685.78|2677.96|2677.96|2687.73|2687.73|2677.96|2677.96|0
1661857200000|2022-08-30 11:00:00|2677.91|2677.91|2682.41|2682.41|2684.24|2684.24|2677.83|2677.83|0
1661860800000|2022-08-30 12:00:00|2682.49|2682.49|2673.16|2673.16|2686.04|2686.04|2672.3|2672.3|0
1661864400000|2022-08-30 13:00:00|2673.13|2673.13|2673.55|2673.55|2678.47|2678.47|2671.28|2671.28|0
1661868000000|2022-08-30 14:00:00|2673.23|2673.23|2662.5|2662.5|2673.23|2673.23|2655.64|2655.64|0
1661871600000|2022-08-30 15:00:00|2662.53|2662.53|2666|2666|2667.63|2667.63|2655.26|2655.26|0
1661929200000|2022-08-31 07:00:00|2655.05|2655.05|2628.07|2628.07|2657.55|2657.55|2628.07|2628.07|0
1661932800000|2022-08-31 08:00:00|2627.69|2627.69|2632.08|2632.08|2634.74|2634.74|2619|2619|0
1661936400000|2022-08-31 09:00:00|2631.81|2631.81|2629.38|2629.38|2635.7|2635.7|2628.36|2628.36|0
1661940000000|2022-08-31 10:00:00|2629.31|2629.31|2631.57|2631.57|2633.83|2633.83|2628.04|2628.04|0
1661943600000|2022-08-31 11:00:00|2631.37|2631.37|2638.47|2638.47|2640.16|2640.16|2630.93|2630.93|0
1661947200000|2022-08-31 12:00:00|2638.43|2638.43|2642.35|2642.35|2644.17|2644.17|2637.16|2637.16|0
1661950800000|2022-08-31 13:00:00|2642.26|2642.26|2637.34|2637.34|2643.33|2643.33|2635.65|2635.65|0
1661954400000|2022-08-31 14:00:00|2637.12|2637.12|2638.83|2638.83|2647.52|2647.52|2634.68|2634.68|0
1661958000000|2022-08-31 15:00:00|2638.76|2638.76|2633.21|2633.21|2638.76|2638.76|2630.29|2630.29|0
1662015600000|2022-09-01 07:00:00|2597.63|2597.63|2572.98|2572.98|2597.63|2597.63|2565.59|2565.59|0
1662019200000|2022-09-01 08:00:00|2573.3|2573.3|2548.76|2548.76|2573.89|2573.89|2546.88|2546.88|0
1662022800000|2022-09-01 09:00:00|2548.92|2548.92|2545.37|2545.37|2550.2|2550.2|2533.92|2533.92|0
1662026400000|2022-09-01 10:00:00|2545.75|2545.75|2546.88|2546.88|2549.05|2549.05|2540.35|2540.35|0
1662030000000|2022-09-01 11:00:00|2546.98|2546.98|2555.58|2555.58|2556.41|2556.41|2546.42|2546.42|0
1662033600000|2022-09-01 12:00:00|2555.63|2555.63|2540.21|2540.21|2561.02|2561.02|2535.69|2535.69|0
1662037200000|2022-09-01 13:00:00|2540.25|2540.25|2546.52|2546.52|2549.84|2549.84|2539.07|2539.07|0
1662040800000|2022-09-01 14:00:00|2546.09|2546.09|2522.82|2522.82|2546.69|2546.69|2520.96|2520.96|0
1662044400000|2022-09-01 15:00:00|2522.65|2522.65|2515.6|2515.6|2522.65|2522.65|2513.61|2513.61|0
1662102000000|2022-09-02 07:00:00|2524.68|2524.68|2518.73|2518.73|2527|2527|2513.75|2513.75|0
1662105600000|2022-09-02 08:00:00|2518.75|2518.75|2540.64|2540.64|2545.46|2545.46|2518.36|2518.36|0
1662109200000|2022-09-02 09:00:00|2540.82|2540.82|2541.7|2541.7|2541.7|2541.7|2534.23|2534.23|0
1662112800000|2022-09-02 10:00:00|2541.49|2541.49|2543.84|2543.84|2544.42|2544.42|2537.95|2537.95|0
1662116400000|2022-09-02 11:00:00|2543.77|2543.77|2547.83|2547.83|2548.14|2548.14|2537.72|2537.72|0
1662120000000|2022-09-02 12:00:00|2547.79|2547.79|2564.49|2564.49|2580.63|2580.63|2547.79|2547.79|0
1662123600000|2022-09-02 13:00:00|2564.55|2564.55|2579.35|2579.35|2579.35|2579.35|2563.66|2563.66|0
1662127200000|2022-09-02 14:00:00|2579.41|2579.41|2587.86|2587.86|2588.61|2588.61|2575.59|2575.59|0
1662130800000|2022-09-02 15:00:00|2587.76|2587.76|2589.43|2589.43|2589.49|2589.49|2585.18|2585.18|0
1662361200000|2022-09-05 07:00:00|2564.62|2564.62|2558.88|2558.88|2574.96|2574.96|2558.65|2558.65|0
1662364800000|2022-09-05 08:00:00|2559.39|2559.39|2554.32|2554.32|2559.39|2559.39|2546.85|2546.85|0
1662368400000|2022-09-05 09:00:00|2554.39|2554.39|2559.39|2559.39|2559.86|2559.86|2552.03|2552.03|0
1662372000000|2022-09-05 10:00:00|2559.32|2559.32|2551.99|2551.99|2559.52|2559.52|2550.09|2550.09|0
1662375600000|2022-09-05 11:00:00|2550.85|2550.85|2554.64|2554.64|2559.11|2559.11|2549.57|2549.57|0
1662379200000|2022-09-05 12:00:00|2554.79|2554.79|2557.18|2557.18|2558.6|2558.6|2551.85|2551.85|0
1662382800000|2022-09-05 13:00:00|2557.25|2557.25|2550.59|2550.59|2557.68|2557.68|2548.29|2548.29|0
1662386400000|2022-09-05 14:00:00|2550.35|2550.35|2551.77|2551.77|2556.21|2556.21|2543.77|2543.77|0
1662390000000|2022-09-05 15:00:00|2552.01|2552.01|2557.37|2557.37|2557.88|2557.88|2550.99|2550.99|0
1662447600000|2022-09-06 07:00:00|2573.19|2573.19|2574.62|2574.62|2591.39|2591.39|2572.12|2572.12|0
1662451200000|2022-09-06 08:00:00|2574.68|2574.68|2577.46|2577.46|2579.53|2579.53|2572.04|2572.04|0
1662454800000|2022-09-06 09:00:00|2577.58|2577.58|2581.35|2581.35|2582.82|2582.82|2573.06|2573.06|0
1662458400000|2022-09-06 10:00:00|2580.99|2580.99|2581.54|2581.54|2586.03|2586.03|2579.71|2579.71|0
1662462000000|2022-09-06 11:00:00|2581.35|2581.35|2576.64|2576.64|2581.35|2581.35|2573.05|2573.05|0
1662465600000|2022-09-06 12:00:00|2576.28|2576.28|2581.45|2581.45|2584.08|2584.08|2575.61|2575.61|0
1662469200000|2022-09-06 13:00:00|2581.69|2581.69|2578|2578|2583.34|2583.34|2573.88|2573.88|0
1662472800000|2022-09-06 14:00:00|2578.02|2578.02|2574.77|2574.77|2578.02|2578.02|2560.94|2560.94|0
1662476400000|2022-09-06 15:00:00|2574.65|2574.65|2573|2573|2578.54|2578.54|2572.16|2572.16|0
1662534000000|2022-09-07 07:00:00|2563.57|2563.57|2558.81|2558.81|2566.69|2566.69|2554.28|2554.28|0
1662537600000|2022-09-07 08:00:00|2558.94|2558.94|2558.03|2558.03|2560.93|2560.93|2554.83|2554.83|0
1662541200000|2022-09-07 09:00:00|2557.87|2557.87|2559.75|2559.75|2560.99|2560.99|2552.51|2552.51|0
1662544800000|2022-09-07 10:00:00|2559.93|2559.93|2557.09|2557.09|2561.76|2561.76|2553.65|2553.65|0
1662548400000|2022-09-07 11:00:00|2557.16|2557.16|2563.22|2563.22|2564.26|2564.26|2557.16|2557.16|0
1662552000000|2022-09-07 12:00:00|2563.31|2563.31|2561.15|2561.15|2563.45|2563.45|2557.42|2557.42|0
1662555600000|2022-09-07 13:00:00|2561.27|2561.27|2572.03|2572.03|2575.73|2575.73|2560.03|2560.03|0
1662559200000|2022-09-07 14:00:00|2571.67|2571.67|2570.89|2570.89|2574.38|2574.38|2567.12|2567.12|0
1662562800000|2022-09-07 15:00:00|2570.96|2570.96|2572.61|2572.61|2576.96|2576.96|2570.94|2570.94|0
1662620400000|2022-09-08 07:00:00|2581.76|2581.76|2571.68|2571.68|2583.37|2583.37|2567.11|2567.11|0
1662624000000|2022-09-08 08:00:00|2571.66|2571.66|2574.34|2574.34|2576.51|2576.51|2569.9|2569.9|0
1662627600000|2022-09-08 09:00:00|2574.43|2574.43|2566.62|2566.62|2574.9|2574.9|2566.48|2566.48|0
1662631200000|2022-09-08 10:00:00|2566.26|2566.26|2548.92|2548.92|2566.26|2566.26|2548.9|2548.9|0
1662634800000|2022-09-08 11:00:00|2548.17|2548.17|2562.98|2562.98|2563.24|2563.24|2548.17|2548.17|0
1662638400000|2022-09-08 12:00:00|2562.86|2562.86|2552.39|2552.39|2567.48|2567.48|2550.08|2550.08|0
1662642000000|2022-09-08 13:00:00|2552.29|2552.29|2549.02|2549.02|2552.52|2552.52|2530.16|2530.16|0
1662645600000|2022-09-08 14:00:00|2549.12|2549.12|2554.57|2554.57|2558.26|2558.26|2541.08|2541.08|0
1662649200000|2022-09-08 15:00:00|2554.82|2554.82|2550.2|2550.2|2556.21|2556.21|2550.2|2550.2|0
1662706800000|2022-09-09 07:00:00|2562.89|2562.89|2564.77|2564.77|2579.87|2579.87|2562.89|2562.89|0
1662710400000|2022-09-09 08:00:00|2564.96|2564.96|2578.71|2578.71|2579.14|2579.14|2563.51|2563.51|0
1662714000000|2022-09-09 09:00:00|2578.59|2578.59|2574.97|2574.97|2578.71|2578.71|2567.85|2567.85|0
1662717600000|2022-09-09 10:00:00|2575.06|2575.06|2575.52|2575.52|2578.16|2578.16|2570.99|2570.99|0
1662721200000|2022-09-09 11:00:00|2575.4|2575.4|2577.85|2577.85|2578.05|2578.05|2574.64|2574.64|0
1662724800000|2022-09-09 12:00:00|2577.91|2577.91|2577.15|2577.15|2579.04|2579.04|2574.3|2574.3|0
1662728400000|2022-09-09 13:00:00|2577.28|2577.28|2574.8|2574.8|2580.67|2580.67|2570.29|2570.29|0
1662732000000|2022-09-09 14:00:00|2574.56|2574.56|2584.09|2584.09|2584.26|2584.26|2573.69|2573.69|0
1662735600000|2022-09-09 15:00:00|2584.21|2584.21|2585.19|2585.19|2585.39|2585.39|2578.93|2578.93|0