1580803200000|2020-02-04 08:00:00|2423.52|2423.52|2422.26|2422.26|2428.99|2428.99|2418.87|2418.87|0
1580806800000|2020-02-04 09:00:00|2422.2|2422.2|2418.58|2418.58|2423.49|2423.49|2414.13|2414.13|0
1580810400000|2020-02-04 10:00:00|2418.52|2418.52|2423.48|2423.48|2423.52|2423.52|2414.21|2414.21|0
1580814000000|2020-02-04 11:00:00|2423.54|2423.54|2429.92|2429.92|2436.28|2436.28|2423.54|2423.54|0
1580817600000|2020-02-04 12:00:00|2430.19|2430.19|2430.23|2430.23|2433.18|2433.18|2428.22|2428.22|0
1580821200000|2020-02-04 13:00:00|2430.28|2430.28|2433.14|2433.14|2433.14|2433.14|2427.11|2427.11|0
1580824800000|2020-02-04 14:00:00|2433.23|2433.23|2430.14|2430.14|2433.85|2433.85|2428.22|2428.22|0
1580828400000|2020-02-04 15:00:00|2430.26|2430.26|2430.64|2430.64|2431.34|2431.34|2426.72|2426.72|0
1580832000000|2020-02-04 16:00:00|2430.6|2430.6|2429.35|2429.35|2431.03|2431.03|2428.81|2428.81|0
1580889600000|2020-02-05 08:00:00|2436.27|2436.27|2456.29|2456.29|2459.95|2459.95|2435.96|2435.96|0
1580893200000|2020-02-05 09:00:00|2456.12|2456.12|2471.77|2471.77|2473.85|2473.85|2451.51|2451.51|0
1580896800000|2020-02-05 10:00:00|2471.73|2471.73|2470.09|2470.09|2473.64|2473.64|2466.71|2466.71|0
1580900400000|2020-02-05 11:00:00|2470.04|2470.04|2464.7|2464.7|2474.21|2474.21|2461.58|2461.58|0
1580904000000|2020-02-05 12:00:00|2464.9|2464.9|2465.07|2465.07|2473.82|2473.82|2464.11|2464.11|0
1580907600000|2020-02-05 13:00:00|2465.03|2465.03|2466.02|2466.02|2470.34|2470.34|2464.78|2464.78|0
1580911200000|2020-02-05 14:00:00|2465.93|2465.93|2460.16|2460.16|2468.29|2468.29|2459.17|2459.17|0
1580914800000|2020-02-05 15:00:00|2460.03|2460.03|2451.88|2451.88|2462.9|2462.9|2449.4|2449.4|0
1580918400000|2020-02-05 16:00:00|2450.93|2450.93|2447.47|2447.47|2452.05|2452.05|2446.02|2446.02|0
1580976000000|2020-02-06 08:00:00|2473.52|2473.52|2474.73|2474.73|2477.3|2477.3|2459.03|2459.03|0
1580979600000|2020-02-06 09:00:00|2474.56|2474.56|2473.68|2473.68|2474.77|2474.77|2466.08|2466.08|0
1580983200000|2020-02-06 10:00:00|2473.59|2473.59|2474.36|2474.36|2478.59|2478.59|2471.96|2471.96|0
1580986800000|2020-02-06 11:00:00|2474.21|2474.21|2482.53|2482.53|2483.41|2483.41|2474.21|2474.21|0
1580990400000|2020-02-06 12:00:00|2482.58|2482.58|2482.88|2482.88|2490.12|2490.12|2481.84|2481.84|0
1580994000000|2020-02-06 13:00:00|2482.76|2482.76|2480.88|2480.88|2490|2490|2478.54|2478.54|0
1580997600000|2020-02-06 14:00:00|2480.94|2480.94|2480.2|2480.2|2485.96|2485.96|2476.66|2476.66|0
1581001200000|2020-02-06 15:00:00|2480.43|2480.43|2473.56|2473.56|2484.13|2484.13|2473.56|2473.56|0
1581004800000|2020-02-06 16:00:00|2473.62|2473.62|2472.16|2472.16|2477.55|2477.55|2470.78|2470.78|0
1581062400000|2020-02-07 08:00:00|2474.05|2474.05|2468.86|2468.86|2479.12|2479.12|2467.33|2467.33|0
1581066000000|2020-02-07 09:00:00|2468.95|2468.95|2469.64|2469.64|2477.85|2477.85|2465.07|2465.07|0
1581069600000|2020-02-07 10:00:00|2469.69|2469.69|2454.66|2454.66|2470.4|2470.4|2454.34|2454.34|0
1581073200000|2020-02-07 11:00:00|2454.19|2454.19|2447.29|2447.29|2455.19|2455.19|2446.94|2446.94|0
1581076800000|2020-02-07 12:00:00|2447.21|2447.21|2455.17|2455.17|2456.88|2456.88|2446.07|2446.07|0
1581080400000|2020-02-07 13:00:00|2455.22|2455.22|2451.49|2451.49|2457.56|2457.56|2451.34|2451.34|0
1581084000000|2020-02-07 14:00:00|2451.54|2451.54|2441.45|2441.45|2453.48|2453.48|2441.24|2441.24|0
1581087600000|2020-02-07 15:00:00|2441.3|2441.3|2443.87|2443.87|2445.48|2445.48|2439.97|2439.97|0
1581091200000|2020-02-07 16:00:00|2443.84|2443.84|2444.61|2444.61|2445.62|2445.62|2442.08|2442.08|0
1581321600000|2020-02-10 08:00:00|2433.31|2433.31|2430.38|2430.38|2437.41|2437.41|2429.53|2429.53|0
1581325200000|2020-02-10 09:00:00|2430.51|2430.51|2440.22|2440.22|2441.71|2441.71|2430.51|2430.51|0
1581328800000|2020-02-10 10:00:00|2440.16|2440.16|2451.1|2451.1|2451.13|2451.13|2437.04|2437.04|0
1581332400000|2020-02-10 11:00:00|2451.25|2451.25|2452.66|2452.66|2456.29|2456.29|2450.1|2450.1|0
1581336000000|2020-02-10 12:00:00|2452.35|2452.35|2451.96|2451.96|2455.63|2455.63|2450.91|2450.91|0
1581339600000|2020-02-10 13:00:00|2451.92|2451.92|2456.84|2456.84|2457.76|2457.76|2449.36|2449.36|0
1581343200000|2020-02-10 14:00:00|2456.9|2456.9|2449.18|2449.18|2457.74|2457.74|2446.32|2446.32|0
1581346800000|2020-02-10 15:00:00|2449.03|2449.03|2440.02|2440.02|2450.74|2450.74|2439|2439|0
1581350400000|2020-02-10 16:00:00|2440.06|2440.06|2444|2444|2444.79|2444.79|2439.56|2439.56|0
1581408000000|2020-02-11 08:00:00|2473.31|2473.31|2468.14|2468.14|2477.25|2477.25|2468.09|2468.09|0
1581411600000|2020-02-11 09:00:00|2468.19|2468.19|2476.86|2476.86|2478.73|2478.73|2466.32|2466.32|0
1581415200000|2020-02-11 10:00:00|2476.77|2476.77|2474.26|2474.26|2481.38|2481.38|2472.88|2472.88|0
1581418800000|2020-02-11 11:00:00|2474.38|2474.38|2478.85|2478.85|2480.36|2480.36|2471.65|2471.65|0
1581422400000|2020-02-11 12:00:00|2478.8|2478.8|2486.51|2486.51|2488.19|2488.19|2478.8|2478.8|0
1581426000000|2020-02-11 13:00:00|2486.39|2486.39|2475.79|2475.79|2487.45|2487.45|2474.35|2474.35|0
1581429600000|2020-02-11 14:00:00|2476.11|2476.11|2480.82|2480.82|2481.57|2481.57|2474.5|2474.5|0
1581433200000|2020-02-11 15:00:00|2480.93|2480.93|2471.95|2471.95|2482.72|2482.72|2471.76|2471.76|0
1581436800000|2020-02-11 16:00:00|2472.1|2472.1|2475.43|2475.43|2475.94|2475.94|2471.49|2471.49|0
1581494400000|2020-02-12 08:00:00|2467.92|2467.92|2498.5|2498.5|2501.74|2501.74|2467.92|2467.92|0
1581498000000|2020-02-12 09:00:00|2498.7|2498.7|2505.87|2505.87|2507.41|2507.41|2496.51|2496.51|0
1581501600000|2020-02-12 10:00:00|2505.98|2505.98|2512.9|2512.9|2517.15|2517.15|2505.58|2505.58|0
1581505200000|2020-02-12 11:00:00|2512.85|2512.85|2516.52|2516.52|2516.67|2516.67|2510.53|2510.53|0
1581508800000|2020-02-12 12:00:00|2516.77|2516.77|2514.8|2514.8|2519.13|2519.13|2513.14|2513.14|0
1581512400000|2020-02-12 13:00:00|2514.92|2514.92|2506.55|2506.55|2514.92|2514.92|2504.47|2504.47|0
1581516000000|2020-02-12 14:00:00|2506.6|2506.6|2512.31|2512.31|2513.29|2513.29|2502.34|2502.34|0
1581519600000|2020-02-12 15:00:00|2512.27|2512.27|2515.29|2515.29|2516.59|2516.59|2510.73|2510.73|0
1581523200000|2020-02-12 16:00:00|2515.34|2515.34|2518.91|2518.91|2520.5|2520.5|2514.95|2514.95|0
1581580800000|2020-02-13 08:00:00|2513.22|2513.22|2513.79|2513.79|2517.78|2517.78|2508.58|2508.58|0
1581584400000|2020-02-13 09:00:00|2513.73|2513.73|2492.92|2492.92|2513.73|2513.73|2491.95|2491.95|0
1581588000000|2020-02-13 10:00:00|2492.77|2492.77|2487.86|2487.86|2493.14|2493.14|2486.75|2486.75|0
1581591600000|2020-02-13 11:00:00|2487.94|2487.94|2489.89|2489.89|2494.02|2494.02|2482.43|2482.43|0
1581595200000|2020-02-13 12:00:00|2489.66|2489.66|2492.32|2492.32|2493.72|2493.72|2485.91|2485.91|0
1581598800000|2020-02-13 13:00:00|2492.27|2492.27|2492.22|2492.22|2496.61|2496.61|2490.53|2490.53|0
1581602400000|2020-02-13 14:00:00|2492.1|2492.1|2490.17|2490.17|2496.04|2496.04|2489.89|2489.89|0
1581606000000|2020-02-13 15:00:00|2490.05|2490.05|2491.85|2491.85|2492.05|2492.05|2483.71|2483.71|0
1581609600000|2020-02-13 16:00:00|2491.76|2491.76|2488.39|2488.39|2495.74|2495.74|2488.03|2488.03|0
1581667200000|2020-02-14 08:00:00|2484.56|2484.56|2498.54|2498.54|2501.53|2501.53|2483.86|2483.86|0
1581670800000|2020-02-14 09:00:00|2498.42|2498.42|2498.8|2498.8|2507.1|2507.1|2495.67|2495.67|0
1581674400000|2020-02-14 10:00:00|2498.76|2498.76|2499.72|2499.72|2505.94|2505.94|2498.56|2498.56|0
1581678000000|2020-02-14 11:00:00|2499.85|2499.85|2504.97|2504.97|2505.45|2505.45|2496.69|2496.69|0
1581681600000|2020-02-14 12:00:00|2505.25|2505.25|2501.95|2501.95|2506.22|2506.22|2499.43|2499.43|0
1581685200000|2020-02-14 13:00:00|2501.7|2501.7|2501.48|2501.48|2503.42|2503.42|2496.84|2496.84|0
1581688800000|2020-02-14 14:00:00|2501.53|2501.53|2500.63|2500.63|2504.11|2504.11|2499.6|2499.6|0
1581692400000|2020-02-14 15:00:00|2500.72|2500.72|2504.85|2504.85|2506.3|2506.3|2500.72|2500.72|0
1581696000000|2020-02-14 16:00:00|2504.98|2504.98|2504.93|2504.93|2507.26|2507.26|2504.35|2504.35|0
1581926400000|2020-02-17 08:00:00|2520.21|2520.21|2519.54|2519.54|2524.83|2524.83|2515.93|2515.93|0
1581930000000|2020-02-17 09:00:00|2519.48|2519.48|2508.62|2508.62|2519.93|2519.93|2507.09|2507.09|0
1581933600000|2020-02-17 10:00:00|2508.73|2508.73|2514.18|2514.18|2515.53|2515.53|2508.24|2508.24|0
1581937200000|2020-02-17 11:00:00|2514.23|2514.23|2518.04|2518.04|2520.01|2520.01|2512.33|2512.33|0
1581940800000|2020-02-17 12:00:00|2517.67|2517.67|2507.68|2507.68|2518.5|2518.5|2507|2507|0
1581944400000|2020-02-17 13:00:00|2507.74|2507.74|2514.65|2514.65|2516.74|2516.74|2507.25|2507.25|0
1581948000000|2020-02-17 14:00:00|2514.5|2514.5|2507.11|2507.11|2516.04|2516.04|2506.1|2506.1|0
1581951600000|2020-02-17 15:00:00|2507.05|2507.05|2507.96|2507.96|2508.74|2508.74|2502.93|2502.93|0
1581955200000|2020-02-17 16:00:00|2508.1|2508.1|2506.11|2506.11|2509.74|2509.74|2506.11|2506.11|0
1582012800000|2020-02-18 08:00:00|2496.6|2496.6|2506.27|2506.27|2507.56|2507.56|2489.9|2489.9|0
1582016400000|2020-02-18 09:00:00|2505.95|2505.95|2497.16|2497.16|2506.5|2506.5|2494.42|2494.42|0
1582020000000|2020-02-18 10:00:00|2496.72|2496.72|2494.43|2494.43|2501.27|2501.27|2494.04|2494.04|0
1582023600000|2020-02-18 11:00:00|2494.47|2494.47|2491.32|2491.32|2499.59|2499.59|2490.69|2490.69|0
1582027200000|2020-02-18 12:00:00|2491.37|2491.37|2489.41|2489.41|2494.97|2494.97|2489.38|2489.38|0
1582030800000|2020-02-18 13:00:00|2489.43|2489.43|2492.21|2492.21|2493.71|2493.71|2488.91|2488.91|0
1582034400000|2020-02-18 14:00:00|2492.27|2492.27|2484.86|2484.86|2492.34|2492.34|2483.38|2483.38|0
1582038000000|2020-02-18 15:00:00|2484.81|2484.81|2475|2475|2486.32|2486.32|2474.65|2474.65|0
1582041600000|2020-02-18 16:00:00|2475.13|2475.13|2473.84|2473.84|2476.94|2476.94|2472.57|2472.57|0
1582099200000|2020-02-19 08:00:00|2483.32|2483.32|2478.92|2478.92|2484.04|2484.04|2477.38|2477.38|0
1582102800000|2020-02-19 09:00:00|2479.05|2479.05|2478.76|2478.76|2484.92|2484.92|2478.71|2478.71|0
1582106400000|2020-02-19 10:00:00|2478.71|2478.71|2476.09|2476.09|2480.19|2480.19|2476.02|2476.02|0
1582110000000|2020-02-19 11:00:00|2476.04|2476.04|2478.23|2478.23|2479.92|2479.92|2475.51|2475.51|0
1582113600000|2020-02-19 12:00:00|2478.47|2478.47|2481.79|2481.79|2482.65|2482.65|2478.47|2478.47|0
1582117200000|2020-02-19 13:00:00|2481.75|2481.75|2480.88|2480.88|2482.22|2482.22|2478.96|2478.96|0
1582120800000|2020-02-19 14:00:00|2480.9|2480.9|2486.78|2486.78|2488.23|2488.23|2478.83|2478.83|0
1582124400000|2020-02-19 15:00:00|2486.9|2486.9|2484.94|2484.94|2488.93|2488.93|2483.54|2483.54|0
1582128000000|2020-02-19 16:00:00|2485.06|2485.06|2487.72|2487.72|2491.18|2491.18|2484.86|2484.86|0
1582185600000|2020-02-20 08:00:00|2502.31|2502.31|2488.62|2488.62|2506.11|2506.11|2488.56|2488.56|0
1582189200000|2020-02-20 09:00:00|2488.47|2488.47|2494.69|2494.69|2496.49|2496.49|2478.4|2478.4|0
1582192800000|2020-02-20 10:00:00|2494.81|2494.81|2485.95|2485.95|2496.68|2496.68|2484.89|2484.89|0
1582196400000|2020-02-20 11:00:00|2486.9|2486.9|2486.2|2486.2|2489.97|2489.97|2483.89|2483.89|0
1582200000000|2020-02-20 12:00:00|2486.15|2486.15|2489.94|2489.94|2490.42|2490.42|2485.65|2485.65|0
1582203600000|2020-02-20 13:00:00|2489.81|2489.81|2484.11|2484.11|2489.84|2489.84|2482.83|2482.83|0
1582207200000|2020-02-20 14:00:00|2483.96|2483.96|2485.56|2485.56|2486.1|2486.1|2480.84|2480.84|0
1582210800000|2020-02-20 15:00:00|2485.6|2485.6|2490.79|2490.79|2493.1|2493.1|2485.6|2485.6|0
1582214400000|2020-02-20 16:00:00|2490.75|2490.75|2482.26|2482.26|2491.52|2491.52|2481.85|2481.85|0
1582272000000|2020-02-21 08:00:00|2472.21|2472.21|2479.78|2479.78|2487.9|2487.9|2471.92|2471.92|0
1582275600000|2020-02-21 09:00:00|2479.89|2479.89|2482.24|2482.24|2484.64|2484.64|2477.84|2477.84|0
1582279200000|2020-02-21 10:00:00|2482.18|2482.18|2482.08|2482.08|2486.1|2486.1|2479.51|2479.51|0
1582282800000|2020-02-21 11:00:00|2482.14|2482.14|2480.05|2480.05|2484.03|2484.03|2480.05|2480.05|0
1582286400000|2020-02-21 12:00:00|2480.15|2480.15|2483.81|2483.81|2483.81|2483.81|2479.82|2479.82|0
1582290000000|2020-02-21 13:00:00|2483.86|2483.86|2478.07|2478.07|2483.86|2483.86|2477.95|2477.95|0
1582293600000|2020-02-21 14:00:00|2478.01|2478.01|2473.19|2473.19|2482.07|2482.07|2473.05|2473.05|0
1582297200000|2020-02-21 15:00:00|2473.25|2473.25|2464.22|2464.22|2473.25|2473.25|2458.91|2458.91|0
1582300800000|2020-02-21 16:00:00|2464.16|2464.16|2470.95|2470.95|2471.47|2471.47|2464.16|2464.16|0
1582531200000|2020-02-24 08:00:00|2414.46|2414.46|2400.67|2400.67|2416.07|2416.07|2399.28|2399.28|0
1582534800000|2020-02-24 09:00:00|2400.55|2400.55|2394.13|2394.13|2401.29|2401.29|2386.12|2386.12|0
1582538400000|2020-02-24 10:00:00|2393.98|2393.98|2384.93|2384.93|2393.98|2393.98|2383.53|2383.53|0
1582542000000|2020-02-24 11:00:00|2384.98|2384.98|2383.99|2383.99|2386.19|2386.19|2378.95|2378.95|0
1582545600000|2020-02-24 12:00:00|2383.6|2383.6|2378.03|2378.03|2392.34|2392.34|2377.14|2377.14|0
1582549200000|2020-02-24 13:00:00|2377.9|2377.9|2365.77|2365.77|2378.48|2378.48|2364.25|2364.25|0
1582552800000|2020-02-24 14:00:00|2365.92|2365.92|2374.78|2374.78|2375.78|2375.78|2357.98|2357.98|0
1582556400000|2020-02-24 15:00:00|2374.47|2374.47|2369.86|2369.86|2382.68|2382.68|2365.8|2365.8|0
1582560000000|2020-02-24 16:00:00|2369.54|2369.54|2366.8|2366.8|2370.15|2370.15|2365.15|2365.15|0
1582617600000|2020-02-25 08:00:00|2384.73|2384.73|2366.78|2366.78|2384.78|2384.78|2366.16|2366.16|0
1582621200000|2020-02-25 09:00:00|2366.61|2366.61|2355.17|2355.17|2368.63|2368.63|2353.95|2353.95|0
1582624800000|2020-02-25 10:00:00|2354.87|2354.87|2344.96|2344.96|2355.1|2355.1|2340.57|2340.57|0
1582628400000|2020-02-25 11:00:00|2345.11|2345.11|2348.92|2348.92|2352.2|2352.2|2342.23|2342.23|0
1582632000000|2020-02-25 12:00:00|2348.18|2348.18|2354.81|2354.81|2357.19|2357.19|2344.71|2344.71|0
1582635600000|2020-02-25 13:00:00|2354.76|2354.76|2346.24|2346.24|2354.76|2354.76|2345.75|2345.75|0
1582639200000|2020-02-25 14:00:00|2346.28|2346.28|2328.33|2328.33|2346.42|2346.42|2327.97|2327.97|0
1582642800000|2020-02-25 15:00:00|2327.84|2327.84|2316.3|2316.3|2330.16|2330.16|2314.51|2314.51|0
1582646400000|2020-02-25 16:00:00|2316.45|2316.45|2316.16|2316.16|2317.99|2317.99|2312.99|2312.99|0
1582704000000|2020-02-26 08:00:00|2281.01|2281.01|2258.09|2258.09|2281.35|2281.35|2256.79|2256.79|0
1582707600000|2020-02-26 09:00:00|2258.04|2258.04|2256.95|2256.95|2262.93|2262.93|2233.57|2233.57|0
1582711200000|2020-02-26 10:00:00|2257.29|2257.29|2254.82|2254.82|2272.52|2272.52|2254.82|2254.82|0
1582714800000|2020-02-26 11:00:00|2255.12|2255.12|2271.65|2271.65|2275.36|2275.36|2254.78|2254.78|0
1582718400000|2020-02-26 12:00:00|2271.55|2271.55|2272.53|2272.53|2275.76|2275.76|2264.62|2264.62|0
1582722000000|2020-02-26 13:00:00|2272.68|2272.68|2276.55|2276.55|2279.7|2279.7|2269.14|2269.14|0
1582725600000|2020-02-26 14:00:00|2276.67|2276.67|2283.4|2283.4|2291.98|2291.98|2276.67|2276.67|0
1582729200000|2020-02-26 15:00:00|2283.28|2283.28|2282.76|2282.76|2288.51|2288.51|2274.13|2274.13|0
1582732800000|2020-02-26 16:00:00|2282.8|2282.8|2282.24|2282.24|2283.08|2283.08|2272.86|2272.86|0
1582790400000|2020-02-27 08:00:00|2227.88|2227.88|2214.31|2214.31|2231.28|2231.28|2206.67|2206.67|0
1582794000000|2020-02-27 09:00:00|2214.18|2214.18|2203.2|2203.2|2217.26|2217.26|2202.89|2202.89|0
1582797600000|2020-02-27 10:00:00|2203.37|2203.37|2185.7|2185.7|2205.56|2205.56|2185.7|2185.7|0
1582801200000|2020-02-27 11:00:00|2185.38|2185.38|2184.17|2184.17|2187.56|2187.56|2181.94|2181.94|0
1582804800000|2020-02-27 12:00:00|2183.77|2183.77|2173.95|2173.95|2185.18|2185.18|2172.32|2172.32|0
1582808400000|2020-02-27 13:00:00|2173.88|2173.88|2166.96|2166.96|2175.9|2175.9|2161.2|2161.2|0
1582812000000|2020-02-27 14:00:00|2167.05|2167.05|2161.98|2161.98|2171.91|2171.91|2157.55|2157.55|0
1582815600000|2020-02-27 15:00:00|2162.04|2162.04|2165.06|2165.06|2165.06|2165.06|2138.45|2138.45|0
1582819200000|2020-02-27 16:00:00|2165.13|2165.13|2167.05|2167.05|2177.08|2177.08|2164.7|2164.7|0
1582876800000|2020-02-28 08:00:00|2099.64|2099.64|2102.35|2102.35|2118.12|2118.12|2093.21|2093.21|0
1582880400000|2020-02-28 09:00:00|2102.23|2102.23|2099.4|2099.4|2102.7|2102.7|2078.9|2078.9|0
1582884000000|2020-02-28 10:00:00|2099.35|2099.35|2124.59|2124.59|2124.74|2124.74|2097.25|2097.25|0
1582887600000|2020-02-28 11:00:00|2124.39|2124.39|2120.91|2120.91|2130.83|2130.83|2120.91|2120.91|0
1582891200000|2020-02-28 12:00:00|2120.61|2120.61|2128.33|2128.33|2135.09|2135.09|2113.04|2113.04|0
1582894800000|2020-02-28 13:00:00|2128.21|2128.21|2116.1|2116.1|2138.57|2138.57|2115.48|2115.48|0
1582898400000|2020-02-28 14:00:00|2116.23|2116.23|2108.3|2108.3|2127.82|2127.82|2107.74|2107.74|0
1582902000000|2020-02-28 15:00:00|2108.07|2108.07|2125.63|2125.63|2127.31|2127.31|2101.24|2101.24|0
1582905600000|2020-02-28 16:00:00|2125.51|2125.51|2143.21|2143.21|2143.99|2143.99|2119.77|2119.77|0
1583136000000|2020-03-02 08:00:00|2202.07|2202.07|2166.57|2166.57|2207.84|2207.84|2166.45|2166.45|0
1583139600000|2020-03-02 09:00:00|2166.68|2166.68|2152.31|2152.31|2177.1|2177.1|2143.78|2143.78|0
1583143200000|2020-03-02 10:00:00|2152.23|2152.23|2130.25|2130.25|2152.33|2152.33|2129.52|2129.52|0
1583146800000|2020-03-02 11:00:00|2130.21|2130.21|2096.03|2096.03|2131.12|2131.12|2094.24|2094.24|0
1583150400000|2020-03-02 12:00:00|2095.88|2095.88|2123.78|2123.78|2123.78|2123.78|2095.88|2095.88|0
1583154000000|2020-03-02 13:00:00|2124.31|2124.31|2133.79|2133.79|2135.18|2135.18|2113.51|2113.51|0
1583157600000|2020-03-02 14:00:00|2133.75|2133.75|2125.76|2125.76|2142.36|2142.36|2122.82|2122.82|0
1583161200000|2020-03-02 15:00:00|2126.06|2126.06|2130.97|2130.97|2137.89|2137.89|2117.03|2117.03|0
1583164800000|2020-03-02 16:00:00|2131.06|2131.06|2132.45|2132.45|2140.03|2140.03|2124.08|2124.08|0
1583222400000|2020-03-03 08:00:00|2176.68|2176.68|2183.58|2183.58|2193.78|2193.78|2175.54|2175.54|0
1583226000000|2020-03-03 09:00:00|2183.29|2183.29|2200.27|2200.27|2200.42|2200.42|2178.57|2178.57|0
1583229600000|2020-03-03 10:00:00|2200.44|2200.44|2199.08|2199.08|2201.84|2201.84|2195.87|2195.87|0
1583233200000|2020-03-03 11:00:00|2199.03|2199.03|2184.09|2184.09|2199.03|2199.03|2180.7|2180.7|0
1583236800000|2020-03-03 12:00:00|2185.36|2185.36|2183.18|2183.18|2195.4|2195.4|2175.01|2175.01|0
1583240400000|2020-03-03 13:00:00|2185.4|2185.4|2185.02|2185.02|2189|2189|2179.34|2179.34|0
1583244000000|2020-03-03 14:00:00|2184.82|2184.82|2184.09|2184.09|2197.28|2197.28|2177.9|2177.9|0
1583247600000|2020-03-03 15:00:00|2184.31|2184.31|2205.85|2205.85|2208.14|2208.14|2184.31|2184.31|0
1583251200000|2020-03-03 16:00:00|2205.54|2205.54|2182.57|2182.57|2205.94|2205.94|2182.15|2182.15|0
1583308800000|2020-03-04 08:00:00|2165.9|2165.9|2179.92|2179.92|2185.67|2185.67|2164.52|2164.52|0
1583312400000|2020-03-04 09:00:00|2179.8|2179.8|2188.15|2188.15|2192.9|2192.9|2172.94|2172.94|0
1583316000000|2020-03-04 10:00:00|2188|2188|2184.65|2184.65|2191.1|2191.1|2182.54|2182.54|0
1583319600000|2020-03-04 11:00:00|2184.76|2184.76|2197.56|2197.56|2197.56|2197.56|2181.89|2181.89|0
1583323200000|2020-03-04 12:00:00|2197.39|2197.39|2202.37|2202.37|2210.9|2210.9|2193.16|2193.16|0
1583326800000|2020-03-04 13:00:00|2202.31|2202.31|2187.5|2187.5|2203.32|2203.32|2187.44|2187.44|0
1583330400000|2020-03-04 14:00:00|2187.31|2187.31|2168.3|2168.3|2190.12|2190.12|2166.79|2166.79|0
1583334000000|2020-03-04 15:00:00|2168.75|2168.75|2174.42|2174.42|2183.18|2183.18|2168.14|2168.14|0
1583337600000|2020-03-04 16:00:00|2174.36|2174.36|2179.61|2179.61|2179.99|2179.99|2171.8|2171.8|0
1583395200000|2020-03-05 08:00:00|2190.33|2190.33|2161.43|2161.43|2190.33|2190.33|2161.43|2161.43|0
1583398800000|2020-03-05 09:00:00|2161.26|2161.26|2154.44|2154.44|2165.51|2165.51|2151.53|2151.53|0
1583402400000|2020-03-05 10:00:00|2154.63|2154.63|2139.25|2139.25|2156.13|2156.13|2134.19|2134.19|0
1583406000000|2020-03-05 11:00:00|2139.45|2139.45|2133.42|2133.42|2140.17|2140.17|2132.21|2132.21|0
1583409600000|2020-03-05 12:00:00|2132.79|2132.79|2141.93|2141.93|2145.85|2145.85|2129.73|2129.73|0
1583413200000|2020-03-05 13:00:00|2141.82|2141.82|2135.23|2135.23|2141.89|2141.89|2131.46|2131.46|0
1583416800000|2020-03-05 14:00:00|2135.07|2135.07|2123.3|2123.3|2136.95|2136.95|2120.8|2120.8|0
1583420400000|2020-03-05 15:00:00|2123.15|2123.15|2118.08|2118.08|2126.17|2126.17|2117.45|2117.45|0
1583424000000|2020-03-05 16:00:00|2117.97|2117.97|2121.1|2121.1|2127.78|2127.78|2116.18|2116.18|0
1583481600000|2020-03-06 08:00:00|2054.56|2054.56|2050.42|2050.42|2060.2|2060.2|2032.9|2032.9|0
1583485200000|2020-03-06 09:00:00|2050.71|2050.71|2036.78|2036.78|2062.34|2062.34|2036.78|2036.78|0
1583488800000|2020-03-06 10:00:00|2036.67|2036.67|2023.61|2023.61|2039.52|2039.52|2017.48|2017.48|0
1583492400000|2020-03-06 11:00:00|2023.46|2023.46|2027.98|2027.98|2030.66|2030.66|2018.73|2018.73|0
1583496000000|2020-03-06 12:00:00|2027.81|2027.81|2021.07|2021.07|2032.45|2032.45|2017.95|2017.95|0
1583499600000|2020-03-06 13:00:00|2021.19|2021.19|2021.12|2021.12|2026.33|2026.33|2015|2015|0
1583503200000|2020-03-06 14:00:00|2021.06|2021.06|2022.86|2022.86|2025.02|2025.02|2010.14|2010.14|0
1583506800000|2020-03-06 15:00:00|2022.8|2022.8|2038.65|2038.65|2042.33|2042.33|2020.07|2020.07|0
1583510400000|2020-03-06 16:00:00|2038.6|2038.6|2029.79|2029.79|2039.1|2039.1|2028.23|2028.23|0
1583740800000|2020-03-09 08:00:00|1893.65|1893.65|1921.09|1921.09|1923.58|1923.58|1885.39|1885.39|0
1583744400000|2020-03-09 09:00:00|1920.94|1920.94|1934.54|1934.54|1958.96|1958.96|1920.22|1920.22|0
1583748000000|2020-03-09 10:00:00|1934.58|1934.58|1937.99|1937.99|1939.46|1939.46|1921.54|1921.54|0
1583751600000|2020-03-09 11:00:00|1937.04|1937.04|1938.08|1938.08|1940.68|1940.68|1930.56|1930.56|0
1583755200000|2020-03-09 12:00:00|1938.15|1938.15|1909.87|1909.87|1939.77|1939.77|1909.59|1909.59|0
1583758800000|2020-03-09 13:00:00|1909.57|1909.57|1900.57|1900.57|1909.87|1909.87|1881.14|1881.14|0
1583762400000|2020-03-09 14:00:00|1900.67|1900.67|1920.72|1920.72|1927.11|1927.11|1898.51|1898.51|0
1583766000000|2020-03-09 15:00:00|1920.57|1920.57|1931.68|1931.68|1939.41|1939.41|1914.49|1914.49|0
1583769600000|2020-03-09 16:00:00|1931.72|1931.72|1918.45|1918.45|1935.89|1935.89|1915.96|1915.96|0
1583827200000|2020-03-10 08:00:00|1912.78|1912.78|1971.77|1971.77|1971.77|1971.77|1912.04|1912.04|0
1583830800000|2020-03-10 09:00:00|1972.07|1972.07|1989.05|1989.05|1990.78|1990.78|1961.75|1961.75|0
1583834400000|2020-03-10 10:00:00|1989.11|1989.11|1989.39|1989.39|1999.48|1999.48|1986.57|1986.57|0
1583838000000|2020-03-10 11:00:00|1988.64|1988.64|1975.14|1975.14|1988.64|1988.64|1975.14|1975.14|0
1583841600000|2020-03-10 12:00:00|1975.26|1975.26|1969.31|1969.31|1978.62|1978.62|1959.68|1959.68|0
1583845200000|2020-03-10 13:00:00|1969.16|1969.16|1945.05|1945.05|1969.87|1969.87|1944.95|1944.95|0
1583848800000|2020-03-10 14:00:00|1944.99|1944.99|1930.56|1930.56|1958.19|1958.19|1926.4|1926.4|0
1583852400000|2020-03-10 15:00:00|1930.81|1930.81|1914.11|1914.11|1932.03|1932.03|1903.04|1903.04|0
1583856000000|2020-03-10 16:00:00|1914.22|1914.22|1912.16|1912.16|1932.02|1932.02|1912.16|1912.16|0
1583913600000|2020-03-11 08:00:00|1937.15|1937.15|1931.12|1931.12|1942.18|1942.18|1915.93|1915.93|0
1583917200000|2020-03-11 09:00:00|1931.07|1931.07|1923.41|1923.41|1939.61|1939.61|1918.27|1918.27|0
1583920800000|2020-03-11 10:00:00|1923.46|1923.46|1918.22|1918.22|1925.47|1925.47|1910.83|1910.83|0
1583924400000|2020-03-11 11:00:00|1918.09|1918.09|1918.74|1918.74|1921.48|1921.48|1911.12|1911.12|0
1583928000000|2020-03-11 12:00:00|1919.25|1919.25|1896.1|1896.1|1924.6|1924.6|1894.79|1894.79|0
1583931600000|2020-03-11 13:00:00|1896.05|1896.05|1890.67|1890.67|1907.24|1907.24|1885.74|1885.74|0
1583935200000|2020-03-11 14:00:00|1890.54|1890.54|1866.29|1866.29|1893.54|1893.54|1858.35|1858.35|0
1583938800000|2020-03-11 15:00:00|1866.23|1866.23|1849.9|1849.9|1872.12|1872.12|1846.66|1846.66|0
1583942400000|2020-03-11 16:00:00|1849.75|1849.75|1840.24|1840.24|1855.41|1855.41|1840.19|1840.19|0
1584000000000|2020-03-12 08:00:00|1706.37|1706.37|1708.33|1708.33|1717.74|1717.74|1693.53|1693.53|0
1584003600000|2020-03-12 09:00:00|1707.96|1707.96|1720.53|1720.53|1727.58|1727.58|1695.91|1695.91|0
1584007200000|2020-03-12 10:00:00|1720.62|1720.62|1721.06|1721.06|1721.29|1721.29|1706.01|1706.01|0
1584010800000|2020-03-12 11:00:00|1721.12|1721.12|1708.38|1708.38|1722.85|1722.85|1702.87|1702.87|0
1584014400000|2020-03-12 12:00:00|1708.63|1708.63|1683.8|1683.8|1714.18|1714.18|1679.53|1679.53|0
1584018000000|2020-03-12 13:00:00|1683.85|1683.85|1663.76|1663.76|1689.72|1689.72|1646.53|1646.53|0
1584021600000|2020-03-12 14:00:00|1663.92|1663.92|1643.28|1643.28|1664.21|1664.21|1628.96|1628.96|0
1584025200000|2020-03-12 15:00:00|1642.65|1642.65|1638.46|1638.46|1642.65|1642.65|1624.04|1624.04|0
1584028800000|2020-03-12 16:00:00|1638.35|1638.35|1659.48|1659.48|1661.37|1661.37|1635.1|1635.1|0
1584086400000|2020-03-13 08:00:00|1694.47|1694.47|1650.68|1650.68|1694.77|1694.77|1643.19|1643.19|0
1584090000000|2020-03-13 09:00:00|1650.6|1650.6|1667.37|1667.37|1674.67|1674.67|1644.77|1644.77|0
1584093600000|2020-03-13 10:00:00|1667.55|1667.55|1698.57|1698.57|1701.38|1701.38|1665.84|1665.84|0
1584097200000|2020-03-13 11:00:00|1698.44|1698.44|1711.7|1711.7|1719.56|1719.56|1691.28|1691.28|0
1584100800000|2020-03-13 12:00:00|1711.89|1711.89|1739.48|1739.48|1754.05|1754.05|1709.09|1709.09|0
1584104400000|2020-03-13 13:00:00|1739.43|1739.43|1683.22|1683.22|1742.48|1742.48|1683.17|1683.17|0
1584108000000|2020-03-13 14:00:00|1683.16|1683.16|1641.84|1641.84|1694.26|1694.26|1637.17|1637.17|0
1584111600000|2020-03-13 15:00:00|1641.78|1641.78|1637.14|1637.14|1656.45|1656.45|1624.87|1624.87|0
1584115200000|2020-03-13 16:00:00|1637.02|1637.02|1628.97|1628.97|1639.07|1639.07|1620.38|1620.38|0
1584345600000|2020-03-16 08:00:00|1517.01|1517.01|1441.74|1441.74|1519.16|1519.16|1431.45|1431.45|0
1584349200000|2020-03-16 09:00:00|1442.24|1442.24|1439.38|1439.38|1471.69|1471.69|1435.2|1435.2|0
1584352800000|2020-03-16 10:00:00|1439.34|1439.34|1409.63|1409.63|1439.34|1439.34|1405.45|1405.45|0
1584356400000|2020-03-16 11:00:00|1409.72|1409.72|1396.86|1396.86|1417.76|1417.76|1396.86|1396.86|0
1584360000000|2020-03-16 12:00:00|1396.56|1396.56|1431.45|1431.45|1433.96|1433.96|1395.55|1395.55|0
1584363600000|2020-03-16 13:00:00|1431.28|1431.28|1456.91|1456.91|1458.38|1458.38|1420.31|1420.31|0
1584367200000|2020-03-16 14:00:00|1457.04|1457.04|1493.45|1493.45|1506.46|1506.46|1451.02|1451.02|0
1584370800000|2020-03-16 15:00:00|1493.37|1493.37|1545.82|1545.82|1545.82|1545.82|1489.92|1489.92|0
1584374400000|2020-03-16 16:00:00|1545.85|1545.85|1544.23|1544.23|1564.98|1564.98|1540.91|1540.91|0
1584432000000|2020-03-17 08:00:00|1570.02|1570.02|1479.36|1479.36|1570.99|1570.99|1476.68|1476.68|0
1584435600000|2020-03-17 09:00:00|1479.55|1479.55|1453.98|1453.98|1491.82|1491.82|1436.41|1436.41|0
1584439200000|2020-03-17 10:00:00|1453.82|1453.82|1495.05|1495.05|1495.05|1495.05|1451.19|1451.19|0
1584442800000|2020-03-17 11:00:00|1494.73|1494.73|1478.92|1478.92|1494.73|1494.73|1470.86|1470.86|0
1584446400000|2020-03-17 12:00:00|1478.9|1478.9|1492.59|1492.59|1507.27|1507.27|1476.84|1476.84|0
1584450000000|2020-03-17 13:00:00|1492.39|1492.39|1500.21|1500.21|1516.98|1516.98|1489.5|1489.5|0
1584453600000|2020-03-17 14:00:00|1500.18|1500.18|1511.67|1511.67|1513.31|1513.31|1493.32|1493.32|0
1584457200000|2020-03-17 15:00:00|1511.62|1511.62|1530.23|1530.23|1530.6|1530.6|1502.9|1502.9|0
1584460800000|2020-03-17 16:00:00|1530.18|1530.18|1554.85|1554.85|1554.85|1554.85|1528.02|1528.02|0
1584518400000|2020-03-18 08:00:00|1503.49|1503.49|1559.36|1559.36|1580.09|1580.09|1502.84|1502.84|0
1584522000000|2020-03-18 09:00:00|1558.85|1558.85|1548.44|1548.44|1585.7|1585.7|1541.19|1541.19|0
1584525600000|2020-03-18 10:00:00|1548.73|1548.73|1550.21|1550.21|1574.02|1574.02|1546.46|1546.46|0
1584529200000|2020-03-18 11:00:00|1550.2|1550.2|1520.33|1520.33|1550.57|1550.57|1520.33|1520.33|0
1584532800000|2020-03-18 12:00:00|1521.33|1521.33|1526.19|1526.19|1530.53|1530.53|1505.76|1505.76|0
1584536400000|2020-03-18 13:00:00|1526.16|1526.16|1504.29|1504.29|1539.24|1539.24|1498.26|1498.26|0
1584540000000|2020-03-18 14:00:00|1504.93|1504.93|1508|1508|1518.08|1518.08|1496.48|1496.48|0
1584543600000|2020-03-18 15:00:00|1507.98|1507.98|1528.51|1528.51|1528.64|1528.64|1493.9|1493.9|0
1584547200000|2020-03-18 16:00:00|1528.75|1528.75|1519.1|1519.1|1535.29|1535.29|1511.89|1511.89|0
1584604800000|2020-03-19 08:00:00|1514.12|1514.12|1534.33|1534.33|1572.02|1572.02|1486.84|1486.84|0
1584608400000|2020-03-19 09:00:00|1533.37|1533.37|1550.87|1550.87|1559.48|1559.48|1506.04|1506.04|0
1584612000000|2020-03-19 10:00:00|1551.33|1551.33|1490.92|1490.92|1555.63|1555.63|1484.33|1484.33|0
1584615600000|2020-03-19 11:00:00|1491.02|1491.02|1517.75|1517.75|1533.78|1533.78|1491.02|1491.02|0
1584619200000|2020-03-19 12:00:00|1517.06|1517.06|1499.74|1499.74|1530.75|1530.75|1486.66|1486.66|0
1584622800000|2020-03-19 13:00:00|1499.89|1499.89|1496.63|1496.63|1508.66|1508.66|1472.65|1472.65|0
1584626400000|2020-03-19 14:00:00|1496.8|1496.8|1498.69|1498.69|1529.24|1529.24|1483.75|1483.75|0
1584630000000|2020-03-19 15:00:00|1498.65|1498.65|1513.22|1513.22|1517.41|1517.41|1488.47|1488.47|0
1584633600000|2020-03-19 16:00:00|1513.43|1513.43|1557.26|1557.26|1559.77|1559.77|1509.67|1509.67|0
1584691200000|2020-03-20 08:00:00|1578.06|1578.06|1591.12|1591.12|1597.5|1597.5|1568.89|1568.89|0
1584694800000|2020-03-20 09:00:00|1591.45|1591.45|1588.18|1588.18|1598.28|1598.28|1574.77|1574.77|0
1584698400000|2020-03-20 10:00:00|1588.81|1588.81|1597.77|1597.77|1606.73|1606.73|1579.25|1579.25|0
1584702000000|2020-03-20 11:00:00|1597.96|1597.96|1602.53|1602.53|1615.26|1615.26|1594.96|1594.96|0
1584705600000|2020-03-20 12:00:00|1603.51|1603.51|1568.33|1568.33|1605.67|1605.67|1568.33|1568.33|0
1584709200000|2020-03-20 13:00:00|1568.65|1568.65|1566.17|1566.17|1579.98|1579.98|1558.48|1558.48|0
1584712800000|2020-03-20 14:00:00|1565.87|1565.87|1567.64|1567.64|1581.53|1581.53|1557.8|1557.8|0
1584716400000|2020-03-20 15:00:00|1567.86|1567.86|1564.41|1564.41|1581.32|1581.32|1556.41|1556.41|0
1584720000000|2020-03-20 16:00:00|1564.48|1564.48|1540.05|1540.05|1566.75|1566.75|1536.5|1536.5|0
1584950400000|2020-03-23 08:00:00|1459.61|1459.61|1455.44|1455.44|1467.82|1467.82|1443.1|1443.1|0
1584954000000|2020-03-23 09:00:00|1455.49|1455.49|1464.75|1464.75|1476.69|1476.69|1455|1455|0
1584957600000|2020-03-23 10:00:00|1465.28|1465.28|1478.1|1478.1|1484.81|1484.81|1463.56|1463.56|0
1584961200000|2020-03-23 11:00:00|1478.07|1478.07|1477.82|1477.82|1493.54|1493.54|1471.53|1471.53|0
1584964800000|2020-03-23 12:00:00|1476.91|1476.91|1493.62|1493.62|1507.28|1507.28|1472.04|1472.04|0
1584968400000|2020-03-23 13:00:00|1493.66|1493.66|1480.98|1480.98|1503.15|1503.15|1464.06|1464.06|0
1584972000000|2020-03-23 14:00:00|1481.01|1481.01|1487.16|1487.16|1492.49|1492.49|1474.76|1474.76|0
1584975600000|2020-03-23 15:00:00|1487.3|1487.3|1491.89|1491.89|1500.23|1500.23|1482.38|1482.38|0
1584979200000|2020-03-23 16:00:00|1491.75|1491.75|1494.88|1494.88|1502.2|1502.2|1488.95|1488.95|0
1585036800000|2020-03-24 08:00:00|1545.83|1545.83|1523.69|1523.69|1556.89|1556.89|1517.99|1517.99|0
1585040400000|2020-03-24 09:00:00|1523.97|1523.97|1541.21|1541.21|1541.83|1541.83|1522.86|1522.86|0
1585044000000|2020-03-24 10:00:00|1541|1541|1545.79|1545.79|1549.67|1549.67|1537.19|1537.19|0
1585047600000|2020-03-24 11:00:00|1545.54|1545.54|1545.55|1545.55|1548.47|1548.47|1539.6|1539.6|0
1585051200000|2020-03-24 12:00:00|1545.11|1545.11|1563.99|1563.99|1565.17|1565.17|1544.04|1544.04|0
1585054800000|2020-03-24 13:00:00|1564.03|1564.03|1574.06|1574.06|1586.4|1586.4|1563.11|1563.11|0
1585058400000|2020-03-24 14:00:00|1573.79|1573.79|1576.79|1576.79|1578.63|1578.63|1565.26|1565.26|0
1585062000000|2020-03-24 15:00:00|1576.85|1576.85|1595.95|1595.95|1609.94|1609.94|1576.79|1576.79|0
1585065600000|2020-03-24 16:00:00|1596.05|1596.05|1605.37|1605.37|1606.98|1606.98|1590.92|1590.92|0
1585123200000|2020-03-25 08:00:00|1681.55|1681.55|1720.18|1720.18|1736.02|1736.02|1677.55|1677.55|0
1585126800000|2020-03-25 09:00:00|1720.8|1720.8|1728.43|1728.43|1748.34|1748.34|1716.66|1716.66|0
1585130400000|2020-03-25 10:00:00|1728.3|1728.3|1647.5|1647.5|1731.17|1731.17|1647.12|1647.12|0
1585134000000|2020-03-25 11:00:00|1647.9|1647.9|1670.06|1670.06|1670.09|1670.09|1646.1|1646.1|0
1585137600000|2020-03-25 12:00:00|1670.17|1670.17|1665.29|1665.29|1675.29|1675.29|1657.92|1657.92|0
1585141200000|2020-03-25 13:00:00|1665.52|1665.52|1666.1|1666.1|1676.02|1676.02|1656.76|1656.76|0
1585144800000|2020-03-25 14:00:00|1665.95|1665.95|1693.25|1693.25|1695.3|1695.3|1665.61|1665.61|0
1585148400000|2020-03-25 15:00:00|1693.21|1693.21|1697.77|1697.77|1703.13|1703.13|1687.08|1687.08|0
1585152000000|2020-03-25 16:00:00|1697.9|1697.9|1710.07|1710.07|1710.07|1710.07|1697.9|1697.9|0
1585209600000|2020-03-26 08:00:00|1683.69|1683.69|1696.1|1696.1|1698.47|1698.47|1680.76|1680.76|0
1585213200000|2020-03-26 09:00:00|1696.05|1696.05|1690.35|1690.35|1700.66|1700.66|1676.22|1676.22|0
1585216800000|2020-03-26 10:00:00|1690.36|1690.36|1712.55|1712.55|1712.64|1712.64|1685.99|1685.99|0
1585220400000|2020-03-26 11:00:00|1712.35|1712.35|1704.91|1704.91|1712.35|1712.35|1695.21|1695.21|0
1585224000000|2020-03-26 12:00:00|1705.77|1705.77|1695.39|1695.39|1707.06|1707.06|1685.36|1685.36|0
1585227600000|2020-03-26 13:00:00|1695.45|1695.45|1728.18|1728.18|1731.1|1731.1|1693.64|1693.64|0
1585231200000|2020-03-26 14:00:00|1728.51|1728.51|1719.08|1719.08|1730.27|1730.27|1713.32|1713.32|0
1585234800000|2020-03-26 15:00:00|1719.46|1719.46|1723.68|1723.68|1729.14|1729.14|1715.11|1715.11|0
1585238400000|2020-03-26 16:00:00|1723.72|1723.72|1744.49|1744.49|1746.97|1746.97|1721.47|1721.47|0
1585296000000|2020-03-27 08:00:00|1695.06|1695.06|1680.43|1680.43|1696.09|1696.09|1677.39|1677.39|0
1585299600000|2020-03-27 09:00:00|1680.47|1680.47|1682.77|1682.77|1688.4|1688.4|1674|1674|0
1585303200000|2020-03-27 10:00:00|1682.61|1682.61|1669.16|1669.16|1683.18|1683.18|1669.16|1669.16|0
1585306800000|2020-03-27 11:00:00|1669.02|1669.02|1648.45|1648.45|1672.38|1672.38|1643.51|1643.51|0
1585310400000|2020-03-27 12:00:00|1648.99|1648.99|1633.92|1633.92|1651.19|1651.19|1632.96|1632.96|0
1585314000000|2020-03-27 13:00:00|1633.86|1633.86|1642.58|1642.58|1644.94|1644.94|1630.5|1630.5|0
1585317600000|2020-03-27 14:00:00|1641.78|1641.78|1616|1616|1644.85|1644.85|1615.81|1615.81|0
1585321200000|2020-03-27 15:00:00|1615.72|1615.72|1617.86|1617.86|1636.53|1636.53|1615.72|1615.72|0
1585324800000|2020-03-27 16:00:00|1617.76|1617.76|1620.91|1620.91|1622.97|1622.97|1615.21|1615.21|0
1585551600000|2020-03-30 07:00:00|1581.14|1581.14|1547.41|1547.41|1581.14|1581.14|1544.86|1544.86|0
1585555200000|2020-03-30 08:00:00|1548.21|1548.21|1568.16|1568.16|1569.19|1569.19|1547.52|1547.52|0
1585558800000|2020-03-30 09:00:00|1568.58|1568.58|1573.73|1573.73|1588.28|1588.28|1567.72|1567.72|0
1585562400000|2020-03-30 10:00:00|1573.79|1573.79|1555.71|1555.71|1577.77|1577.77|1554.19|1554.19|0
1585566000000|2020-03-30 11:00:00|1556.01|1556.01|1572.3|1572.3|1574.29|1574.29|1554.35|1554.35|0
1585569600000|2020-03-30 12:00:00|1571.99|1571.99|1590.78|1590.78|1610.6|1610.6|1571.77|1571.77|0
1585573200000|2020-03-30 13:00:00|1590.96|1590.96|1587.28|1587.28|1593.32|1593.32|1585.25|1585.25|0
1585576800000|2020-03-30 14:00:00|1587.41|1587.41|1590.46|1590.46|1596.99|1596.99|1583.79|1583.79|0
1585580400000|2020-03-30 15:00:00|1590.35|1590.35|1600.2|1600.2|1604.17|1604.17|1588.92|1588.92|0
1585638000000|2020-03-31 07:00:00|1642.64|1642.64|1642.32|1642.32|1662.13|1662.13|1640.97|1640.97|0
1585641600000|2020-03-31 08:00:00|1642.3|1642.3|1619.27|1619.27|1643.04|1643.04|1618.25|1618.25|0
1585645200000|2020-03-31 09:00:00|1619.2|1619.2|1629.89|1629.89|1630.85|1630.85|1613.67|1613.67|0
1585648800000|2020-03-31 10:00:00|1629.64|1629.64|1621.05|1621.05|1629.88|1629.88|1611.35|1611.35|0
1585652400000|2020-03-31 11:00:00|1621.16|1621.16|1618.37|1618.37|1622.1|1622.1|1615.11|1615.11|0
1585656000000|2020-03-31 12:00:00|1618.31|1618.31|1622.79|1622.79|1622.79|1622.79|1605.74|1605.74|0
1585659600000|2020-03-31 13:00:00|1622.5|1622.5|1619.35|1619.35|1625.62|1625.62|1614.71|1614.71|0
1585663200000|2020-03-31 14:00:00|1619.29|1619.29|1627.09|1627.09|1644.84|1644.84|1616.41|1616.41|0
1585666800000|2020-03-31 15:00:00|1627.22|1627.22|1629.5|1629.5|1630.23|1630.23|1617.92|1617.92|0
1585724400000|2020-04-01 07:00:00|1600.43|1600.43|1583.01|1583.01|1600.43|1600.43|1573.73|1573.73|0
1585728000000|2020-04-01 08:00:00|1582.86|1582.86|1571.72|1571.72|1585.6|1585.6|1570.16|1570.16|0
1585731600000|2020-04-01 09:00:00|1571.85|1571.85|1581.62|1581.62|1581.98|1581.98|1564.33|1564.33|0
1585735200000|2020-04-01 10:00:00|1581.77|1581.77|1577.36|1577.36|1585.23|1585.23|1570.48|1570.48|0
1585738800000|2020-04-01 11:00:00|1576.7|1576.7|1572.13|1572.13|1577.93|1577.93|1569.49|1569.49|0
1585742400000|2020-04-01 12:00:00|1572|1572|1561.62|1561.62|1572.8|1572.8|1560.36|1560.36|0
1585746000000|2020-04-01 13:00:00|1561.57|1561.57|1562.25|1562.25|1563.91|1563.91|1555.22|1555.22|0
1585749600000|2020-04-01 14:00:00|1562.35|1562.35|1565.39|1565.39|1570.69|1570.69|1554.32|1554.32|0
1585753200000|2020-04-01 15:00:00|1565.44|1565.44|1555.23|1555.23|1569.57|1569.57|1554.25|1554.25|0
1585810800000|2020-04-02 07:00:00|1565.81|1565.81|1557.48|1557.48|1570.32|1570.32|1547.47|1547.47|0
1585814400000|2020-04-02 08:00:00|1557.67|1557.67|1566.89|1566.89|1566.99|1566.99|1553.8|1553.8|0
1585818000000|2020-04-02 09:00:00|1567.14|1567.14|1552.09|1552.09|1569.35|1569.35|1552|1552|0
1585821600000|2020-04-02 10:00:00|1552.45|1552.45|1555.13|1555.13|1555.13|1555.13|1544.1|1544.1|0
1585825200000|2020-04-02 11:00:00|1555.26|1555.26|1561.84|1561.84|1563.6|1563.6|1549.44|1549.44|0
1585828800000|2020-04-02 12:00:00|1561.88|1561.88|1562.71|1562.71|1565.97|1565.97|1553.5|1553.5|0
1585832400000|2020-04-02 13:00:00|1563.14|1563.14|1556.6|1556.6|1566.24|1566.24|1543.13|1543.13|0
1585836000000|2020-04-02 14:00:00|1556.79|1556.79|1560.7|1560.7|1575.85|1575.85|1551.92|1551.92|0
1585839600000|2020-04-02 15:00:00|1560.65|1560.65|1547.3|1547.3|1560.7|1560.7|1544.33|1544.33|0
1585897200000|2020-04-03 07:00:00|1544.76|1544.76|1559.21|1559.21|1577.58|1577.58|1539.21|1539.21|0
1585900800000|2020-04-03 08:00:00|1559.3|1559.3|1542.73|1542.73|1563.65|1563.65|1538.13|1538.13|0
1585904400000|2020-04-03 09:00:00|1543.16|1543.16|1534.95|1534.95|1548|1548|1532.35|1532.35|0
1585908000000|2020-04-03 10:00:00|1534.89|1534.89|1552.82|1552.82|1555.17|1555.17|1534.65|1534.65|0
1585911600000|2020-04-03 11:00:00|1552.84|1552.84|1546.64|1546.64|1555.03|1555.03|1540.8|1540.8|0
1585915200000|2020-04-03 12:00:00|1546.73|1546.73|1547.11|1547.11|1547.64|1547.64|1538.73|1538.73|0
1585918800000|2020-04-03 13:00:00|1547.16|1547.16|1553.68|1553.68|1561.9|1561.9|1546.33|1546.33|0
1585922400000|2020-04-03 14:00:00|1553.79|1553.79|1538.69|1538.69|1556.47|1556.47|1538.31|1538.31|0
1585926000000|2020-04-03 15:00:00|1538.65|1538.65|1537.68|1537.68|1543.04|1543.04|1532.43|1532.43|0
1586156400000|2020-04-06 07:00:00|1613.2|1613.2|1609.35|1609.35|1630.51|1630.51|1609.09|1609.09|0
1586160000000|2020-04-06 08:00:00|1609.14|1609.14|1603.53|1603.53|1610.77|1610.77|1591.75|1591.75|0
1586163600000|2020-04-06 09:00:00|1603.58|1603.58|1615.67|1615.67|1616.57|1616.57|1602.72|1602.72|0
1586167200000|2020-04-06 10:00:00|1615.56|1615.56|1619.06|1619.06|1619.34|1619.34|1611.01|1611.01|0
1586170800000|2020-04-06 11:00:00|1618.8|1618.8|1615.15|1615.15|1620.71|1620.71|1609.99|1609.99|0
1586174400000|2020-04-06 12:00:00|1615.1|1615.1|1631.82|1631.82|1633.52|1633.52|1613.64|1613.64|0
1586178000000|2020-04-06 13:00:00|1632.11|1632.11|1642.36|1642.36|1643.9|1643.9|1628.64|1628.64|0
1586181600000|2020-04-06 14:00:00|1642.22|1642.22|1642.92|1642.92|1646.3|1646.3|1636.67|1636.67|0
1586185200000|2020-04-06 15:00:00|1643.03|1643.03|1639.72|1639.72|1644.48|1644.48|1635.07|1635.07|0
1586242800000|2020-04-07 07:00:00|1735.46|1735.46|1749.77|1749.77|1753.72|1753.72|1727.35|1727.35|0
1586246400000|2020-04-07 08:00:00|1749.58|1749.58|1769.4|1769.4|1778.08|1778.08|1748.47|1748.47|0
1586250000000|2020-04-07 09:00:00|1769.56|1769.56|1777.06|1777.06|1778.94|1778.94|1766.24|1766.24|0
1586253600000|2020-04-07 10:00:00|1777.02|1777.02|1784.37|1784.37|1786.21|1786.21|1774.89|1774.89|0
1586257200000|2020-04-07 11:00:00|1784.49|1784.49|1772.96|1772.96|1787.77|1787.77|1772.83|1772.83|0
1586260800000|2020-04-07 12:00:00|1772.91|1772.91|1766.43|1766.43|1776.07|1776.07|1763.2|1763.2|0
1586264400000|2020-04-07 13:00:00|1766.62|1766.62|1766.85|1766.85|1776.03|1776.03|1758.51|1758.51|0
1586268000000|2020-04-07 14:00:00|1767.04|1767.04|1710.07|1710.07|1770.16|1770.16|1703.28|1703.28|0
1586271600000|2020-04-07 15:00:00|1709.96|1709.96|1724.75|1724.75|1726.26|1726.26|1708.95|1708.95|0
1586329200000|2020-04-08 07:00:00|1710.12|1710.12|1741.11|1741.11|1741.11|1741.11|1709.25|1709.25|0
1586332800000|2020-04-08 08:00:00|1741.17|1741.17|1715.97|1715.97|1750.49|1750.49|1712.6|1712.6|0
1586336400000|2020-04-08 09:00:00|1716.12|1716.12|1710.12|1710.12|1723.25|1723.25|1710.03|1710.03|0
1586340000000|2020-04-08 10:00:00|1710.31|1710.31|1719.92|1719.92|1720.17|1720.17|1707.37|1707.37|0
1586343600000|2020-04-08 11:00:00|1719.63|1719.63|1725.22|1725.22|1726.39|1726.39|1718.46|1718.46|0
1586347200000|2020-04-08 12:00:00|1725.09|1725.09|1735.66|1735.66|1740.07|1740.07|1724.54|1724.54|0
1586350800000|2020-04-08 13:00:00|1735.45|1735.45|1722.37|1722.37|1742.71|1742.71|1722.37|1722.37|0
1586354400000|2020-04-08 14:00:00|1722.63|1722.63|1726.4|1726.4|1731.14|1731.14|1719.88|1719.88|0
1586358000000|2020-04-08 15:00:00|1726.44|1726.44|1735.94|1735.94|1738.14|1738.14|1724.04|1724.04|0
1586415600000|2020-04-09 07:00:00|1823.07|1823.07|1837.09|1837.09|1841.02|1841.02|1822.3|1822.3|0
1586419200000|2020-04-09 08:00:00|1837.35|1837.35|1796.8|1796.8|1838.57|1838.57|1796.54|1796.54|0
1586422800000|2020-04-09 09:00:00|1796.72|1796.72|1799.81|1799.81|1803.77|1803.77|1788.66|1788.66|0
1586426400000|2020-04-09 10:00:00|1800.06|1800.06|1817.79|1817.79|1817.79|1817.79|1799.55|1799.55|0
1586430000000|2020-04-09 11:00:00|1818.01|1818.01|1818.22|1818.22|1824.15|1824.15|1810.28|1810.28|0
1586433600000|2020-04-09 12:00:00|1818.27|1818.27|1831.51|1831.51|1832.32|1832.32|1810.77|1810.77|0
1586437200000|2020-04-09 13:00:00|1831.78|1831.78|1850.61|1850.61|1851.69|1851.69|1825.26|1825.26|0
1586440800000|2020-04-09 14:00:00|1850.57|1850.57|1857.9|1857.9|1861.04|1861.04|1843.42|1843.42|0
1586444400000|2020-04-09 15:00:00|1858.06|1858.06|1858.97|1858.97|1861.18|1861.18|1848.1|1848.1|0
1586847600000|2020-04-14 07:00:00|1869.83|1869.83|1881.01|1881.01|1899.52|1899.52|1869.41|1869.41|0
1586851200000|2020-04-14 08:00:00|1881.14|1881.14|1871.87|1871.87|1882.93|1882.93|1865.37|1865.37|0
1586854800000|2020-04-14 09:00:00|1871.72|1871.72|1875.49|1875.49|1878.18|1878.18|1867.04|1867.04|0
1586858400000|2020-04-14 10:00:00|1875.59|1875.59|1882.63|1882.63|1882.63|1882.63|1870.87|1870.87|0
1586862000000|2020-04-14 11:00:00|1882.68|1882.68|1888.95|1888.95|1890.64|1890.64|1877.64|1877.64|0
1586865600000|2020-04-14 12:00:00|1888.86|1888.86|1875.65|1875.65|1894.47|1894.47|1874.73|1874.73|0
1586869200000|2020-04-14 13:00:00|1875.4|1875.4|1882.95|1882.95|1891.51|1891.51|1875.22|1875.22|0
1586872800000|2020-04-14 14:00:00|1882.82|1882.82|1883.09|1883.09|1890.54|1890.54|1879.05|1879.05|0
1586876400000|2020-04-14 15:00:00|1883.13|1883.13|1873.08|1873.08|1886.04|1886.04|1871.28|1871.28|0
1586934000000|2020-04-15 07:00:00|1861.68|1861.68|1834.77|1834.77|1865.79|1865.79|1825.8|1825.8|0
1586937600000|2020-04-15 08:00:00|1834.14|1834.14|1825.36|1825.36|1851.91|1851.91|1823.93|1823.93|0
1586941200000|2020-04-15 09:00:00|1825.49|1825.49|1829.78|1829.78|1829.78|1829.78|1810.48|1810.48|0
1586944800000|2020-04-15 10:00:00|1829.68|1829.68|1828.19|1828.19|1834.17|1834.17|1823.67|1823.67|0
1586948400000|2020-04-15 11:00:00|1827.95|1827.95|1821.22|1821.22|1833.01|1833.01|1821.2|1821.2|0
1586952000000|2020-04-15 12:00:00|1821.17|1821.17|1806.71|1806.71|1824.07|1824.07|1804.56|1804.56|0
1586955600000|2020-04-15 13:00:00|1806.65|1806.65|1801.53|1801.53|1808.48|1808.48|1800.02|1800.02|0
1586959200000|2020-04-15 14:00:00|1801.48|1801.48|1805.36|1805.36|1807.02|1807.02|1797.67|1797.67|0
1586962800000|2020-04-15 15:00:00|1805.32|1805.32|1790.57|1790.57|1805.32|1805.32|1784.7|1784.7|0
1587020400000|2020-04-16 07:00:00|1810.18|1810.18|1802.46|1802.46|1818.82|1818.82|1798.43|1798.43|0
1587024000000|2020-04-16 08:00:00|1802.14|1802.14|1795.11|1795.11|1803.36|1803.36|1785.73|1785.73|0
1587027600000|2020-04-16 09:00:00|1794.98|1794.98|1780|1780|1794.98|1794.98|1777.05|1777.05|0
1587031200000|2020-04-16 10:00:00|1780.08|1780.08|1791.63|1791.63|1791.63|1791.63|1775.8|1775.8|0
1587034800000|2020-04-16 11:00:00|1791.84|1791.84|1783.99|1783.99|1791.84|1791.84|1779.78|1779.78|0
1587038400000|2020-04-16 12:00:00|1783.89|1783.89|1781.8|1781.8|1786.85|1786.85|1780.35|1780.35|0
1587042000000|2020-04-16 13:00:00|1781.67|1781.67|1769.57|1769.57|1789.95|1789.95|1768.19|1768.19|0
1587045600000|2020-04-16 14:00:00|1769.77|1769.77|1773.09|1773.09|1775.11|1775.11|1763.37|1763.37|0
1587049200000|2020-04-16 15:00:00|1773.21|1773.21|1774.86|1774.86|1780.42|1780.42|1770.34|1770.34|0
1587106800000|2020-04-17 07:00:00|1827.47|1827.47|1803.08|1803.08|1833.22|1833.22|1797.42|1797.42|0
1587110400000|2020-04-17 08:00:00|1802.76|1802.76|1805.86|1805.86|1821.12|1821.12|1802.21|1802.21|0
1587114000000|2020-04-17 09:00:00|1805.64|1805.64|1815.11|1815.11|1823.09|1823.09|1804.43|1804.43|0
1587117600000|2020-04-17 10:00:00|1815.32|1815.32|1829.18|1829.18|1829.18|1829.18|1808.85|1808.85|0
1587121200000|2020-04-17 11:00:00|1829.62|1829.62|1824.77|1824.77|1831.26|1831.26|1820.78|1820.78|0
1587124800000|2020-04-17 12:00:00|1824.87|1824.87|1811.5|1811.5|1826.2|1826.2|1805.39|1805.39|0
1587128400000|2020-04-17 13:00:00|1811.63|1811.63|1808.95|1808.95|1811.64|1811.64|1798.09|1798.09|0
1587132000000|2020-04-17 14:00:00|1809.06|1809.06|1805.8|1805.8|1809.22|1809.22|1792.06|1792.06|0
1587135600000|2020-04-17 15:00:00|1805.69|1805.69|1796.25|1796.25|1806.17|1806.17|1794.57|1794.57|0
1587366000000|2020-04-20 07:00:00|1815.37|1815.37|1821.01|1821.01|1826.95|1826.95|1805.03|1805.03|0
1587369600000|2020-04-20 08:00:00|1820.69|1820.69|1821.6|1821.6|1824.61|1824.61|1815.28|1815.28|0
1587373200000|2020-04-20 09:00:00|1821.85|1821.85|1808.79|1808.79|1822.01|1822.01|1808.68|1808.68|0
1587376800000|2020-04-20 10:00:00|1808.71|1808.71|1801.39|1801.39|1808.79|1808.79|1793.44|1793.44|0
1587380400000|2020-04-20 11:00:00|1801.18|1801.18|1795.84|1795.84|1811.76|1811.76|1794.32|1794.32|0
1587384000000|2020-04-20 12:00:00|1795.99|1795.99|1803.59|1803.59|1810.09|1810.09|1795.99|1795.99|0
1587387600000|2020-04-20 13:00:00|1803.5|1803.5|1818.51|1818.51|1822.46|1822.46|1801.57|1801.57|0
1587391200000|2020-04-20 14:00:00|1818.63|1818.63|1821.06|1821.06|1827.01|1827.01|1818.58|1818.58|0
1587394800000|2020-04-20 15:00:00|1821.01|1821.01|1814.02|1814.02|1822.73|1822.73|1813.44|1813.44|0
1587452400000|2020-04-21 07:00:00|1794.8|1794.8|1778.77|1778.77|1794.8|1794.8|1776.77|1776.77|0
1587456000000|2020-04-21 08:00:00|1778.99|1778.99|1787.15|1787.15|1796.34|1796.34|1778.74|1778.74|0
1587459600000|2020-04-21 09:00:00|1786.99|1786.99|1782.94|1782.94|1792|1792|1780.63|1780.63|0
1587463200000|2020-04-21 10:00:00|1783.13|1783.13|1804.29|1804.29|1804.45|1804.45|1783.13|1783.13|0
1587466800000|2020-04-21 11:00:00|1804.47|1804.47|1799.3|1799.3|1808.02|1808.02|1796.81|1796.81|0
1587470400000|2020-04-21 12:00:00|1799.19|1799.19|1790.99|1790.99|1799.19|1799.19|1790.4|1790.4|0
1587474000000|2020-04-21 13:00:00|1790.94|1790.94|1801.77|1801.77|1806.41|1806.41|1788.92|1788.92|0
1587477600000|2020-04-21 14:00:00|1801.88|1801.88|1788.26|1788.26|1802.83|1802.83|1787.33|1787.33|0
1587481200000|2020-04-21 15:00:00|1788.16|1788.16|1781.53|1781.53|1788.51|1788.51|1778.85|1778.85|0
1587538800000|2020-04-22 07:00:00|1790.88|1790.88|1792.34|1792.34|1801.15|1801.15|1785.78|1785.78|0
1587542400000|2020-04-22 08:00:00|1792.26|1792.26|1795.37|1795.37|1795.37|1795.37|1787.58|1787.58|0
1587546000000|2020-04-22 09:00:00|1795.56|1795.56|1794.2|1794.2|1796.95|1796.95|1790.93|1790.93|0
1587549600000|2020-04-22 10:00:00|1794.14|1794.14|1788.56|1788.56|1794.37|1794.37|1779.58|1779.58|0
1587553200000|2020-04-22 11:00:00|1788.51|1788.51|1785.63|1785.63|1790.63|1790.63|1783.88|1783.88|0
1587556800000|2020-04-22 12:00:00|1785.67|1785.67|1794.96|1794.96|1798.41|1798.41|1781.6|1781.6|0
1587560400000|2020-04-22 13:00:00|1794.7|1794.7|1791.86|1791.86|1801.47|1801.47|1791.59|1791.59|0
1587564000000|2020-04-22 14:00:00|1791.93|1791.93|1787.87|1787.87|1794.23|1794.23|1787.02|1787.02|0
1587567600000|2020-04-22 15:00:00|1787.85|1787.85|1787|1787|1791.11|1791.11|1785.74|1785.74|0
1587625200000|2020-04-23 07:00:00|1787.27|1787.27|1772.13|1772.13|1790.13|1790.13|1770.57|1770.57|0
1587628800000|2020-04-23 08:00:00|1772.19|1772.19|1779.51|1779.51|1787.39|1787.39|1771.15|1771.15|0
1587632400000|2020-04-23 09:00:00|1779.13|1779.13|1791.11|1791.11|1791.11|1791.11|1778.02|1778.02|0
1587636000000|2020-04-23 10:00:00|1791.15|1791.15|1796.69|1796.69|1799.04|1799.04|1789.76|1789.76|0
1587639600000|2020-04-23 11:00:00|1796.8|1796.8|1795.77|1795.77|1800.89|1800.89|1794.61|1794.61|0
1587643200000|2020-04-23 12:00:00|1795.79|1795.79|1801.19|1801.19|1802.21|1802.21|1793.06|1793.06|0
1587646800000|2020-04-23 13:00:00|1801.08|1801.08|1797.48|1797.48|1803.81|1803.81|1796.66|1796.66|0
1587650400000|2020-04-23 14:00:00|1797.56|1797.56|1802.82|1802.82|1808.92|1808.92|1793.86|1793.86|0
1587654000000|2020-04-23 15:00:00|1802.86|1802.86|1801.07|1801.07|1803.23|1803.23|1795.86|1795.86|0
1587711600000|2020-04-24 07:00:00|1780.53|1780.53|1780.44|1780.44|1782.25|1782.25|1766.08|1766.08|0
1587715200000|2020-04-24 08:00:00|1780.5|1780.5|1783.7|1783.7|1784.36|1784.36|1771.25|1771.25|0
1587718800000|2020-04-24 09:00:00|1783.65|1783.65|1796.44|1796.44|1797.63|1797.63|1782.84|1782.84|0
1587722400000|2020-04-24 10:00:00|1796.51|1796.51|1791.89|1791.89|1796.51|1796.51|1788.47|1788.47|0
1587726000000|2020-04-24 11:00:00|1791.82|1791.82|1788.92|1788.92|1795.89|1795.89|1786.14|1786.14|0
1587729600000|2020-04-24 12:00:00|1789.17|1789.17|1791.46|1791.46|1793.33|1793.33|1784.1|1784.1|0
1587733200000|2020-04-24 13:00:00|1791.78|1791.78|1782.72|1782.72|1792.76|1792.76|1780.03|1780.03|0
1587736800000|2020-04-24 14:00:00|1782.97|1782.97|1789.19|1789.19|1791.15|1791.15|1782.71|1782.71|0
1587740400000|2020-04-24 15:00:00|1789.33|1789.33|1785.2|1785.2|1790.91|1790.91|1785.06|1785.06|0
1587970800000|2020-04-27 07:00:00|1816.69|1816.69|1813.03|1813.03|1817.45|1817.45|1809.68|1809.68|0
1587974400000|2020-04-27 08:00:00|1813.37|1813.37|1810.04|1810.04|1814.09|1814.09|1803.08|1803.08|0
1587978000000|2020-04-27 09:00:00|1809.97|1809.97|1811.24|1811.24|1814.1|1814.1|1806.15|1806.15|0
1587981600000|2020-04-27 10:00:00|1811.27|1811.27|1807.64|1807.64|1814.78|1814.78|1806.83|1806.83|0
1587985200000|2020-04-27 11:00:00|1807.54|1807.54|1814.32|1814.32|1818.62|1818.62|1807.54|1807.54|0
1587988800000|2020-04-27 12:00:00|1814.44|1814.44|1814.62|1814.62|1817.72|1817.72|1812.02|1812.02|0
1587992400000|2020-04-27 13:00:00|1814.77|1814.77|1818.41|1818.41|1819.91|1819.91|1812.29|1812.29|0
1587996000000|2020-04-27 14:00:00|1818.31|1818.31|1814.11|1814.11|1822.06|1822.06|1812.64|1812.64|0
1587999600000|2020-04-27 15:00:00|1814.17|1814.17|1816.57|1816.57|1818.17|1818.17|1810.84|1810.84|0
1588057200000|2020-04-28 07:00:00|1835.85|1835.85|1830.75|1830.75|1836.52|1836.52|1827.56|1827.56|0
1588060800000|2020-04-28 08:00:00|1830.71|1830.71|1836.38|1836.38|1836.38|1836.38|1826.96|1826.96|0
1588064400000|2020-04-28 09:00:00|1836.25|1836.25|1853.37|1853.37|1853.43|1853.43|1834.08|1834.08|0
1588068000000|2020-04-28 10:00:00|1853.43|1853.43|1861.39|1861.39|1863.38|1863.38|1853.43|1853.43|0
1588071600000|2020-04-28 11:00:00|1861.24|1861.24|1864.2|1864.2|1865.55|1865.55|1859.93|1859.93|0
1588075200000|2020-04-28 12:00:00|1864.23|1864.23|1869.42|1869.42|1869.97|1869.97|1864.23|1864.23|0
1588078800000|2020-04-28 13:00:00|1869.69|1869.69|1874.04|1874.04|1881.81|1881.81|1869.56|1869.56|0
1588082400000|2020-04-28 14:00:00|1873.86|1873.86|1856.9|1856.9|1877.51|1877.51|1856.75|1856.75|0
1588086000000|2020-04-28 15:00:00|1856.58|1856.58|1867.23|1867.23|1868.19|1868.19|1855.67|1855.67|0
1588143600000|2020-04-29 07:00:00|1869.35|1869.35|1887.13|1887.13|1887.39|1887.39|1867.45|1867.45|0
1588147200000|2020-04-29 08:00:00|1887.21|1887.21|1867.47|1867.47|1887.21|1887.21|1860.86|1860.86|0
1588150800000|2020-04-29 09:00:00|1867.66|1867.66|1878.99|1878.99|1879.91|1879.91|1866.04|1866.04|0
1588154400000|2020-04-29 10:00:00|1879.1|1879.1|1875.44|1875.44|1880.71|1880.71|1866.84|1866.84|0
1588158000000|2020-04-29 11:00:00|1875.74|1875.74|1877.87|1877.87|1877.87|1877.87|1869.22|1869.22|0
1588161600000|2020-04-29 12:00:00|1878.02|1878.02|1910.31|1910.31|1911.81|1911.81|1874.72|1874.72|0
1588165200000|2020-04-29 13:00:00|1910.36|1910.36|1927.44|1927.44|1927.7|1927.7|1899.95|1899.95|0
1588168800000|2020-04-29 14:00:00|1927.12|1927.12|1929.16|1929.16|1940.67|1940.67|1924.52|1924.52|0
1588172400000|2020-04-29 15:00:00|1929.21|1929.21|1936.54|1936.54|1937.78|1937.78|1926.78|1926.78|0
1588230000000|2020-04-30 07:00:00|1964.21|1964.21|1913.1|1913.1|1966.45|1966.45|1904.17|1904.17|0
1588233600000|2020-04-30 08:00:00|1912.91|1912.91|1902.46|1902.46|1923.1|1923.1|1901.14|1901.14|0
1588237200000|2020-04-30 09:00:00|1902.02|1902.02|1909.24|1909.24|1909.35|1909.35|1895.24|1895.24|0
1588240800000|2020-04-30 10:00:00|1909.14|1909.14|1920.3|1920.3|1921.83|1921.83|1908.72|1908.72|0
1588244400000|2020-04-30 11:00:00|1920.7|1920.7|1892.25|1892.25|1920.7|1920.7|1892.21|1892.21|0
1588248000000|2020-04-30 12:00:00|1892.15|1892.15|1885.71|1885.71|1900.42|1900.42|1885.71|1885.71|0
1588251600000|2020-04-30 13:00:00|1885.82|1885.82|1892.01|1892.01|1893.37|1893.37|1874.16|1874.16|0
1588255200000|2020-04-30 14:00:00|1891.82|1891.82|1877.65|1877.65|1894.67|1894.67|1877.65|1877.65|0
1588258800000|2020-04-30 15:00:00|1877.63|1877.63|1874.64|1874.64|1883.76|1883.76|1874.5|1874.5|0
1588316400000|2020-05-01 07:00:00|1859.45|1859.45|1852.17|1852.17|1864.18|1864.18|1850.78|1850.78|0
1588320000000|2020-05-01 08:00:00|1852.48|1852.48|1856.13|1856.13|1861.17|1861.17|1852.46|1852.46|0
1588323600000|2020-05-01 09:00:00|1856.08|1856.08|1854.73|1854.73|1857.33|1857.33|1852.96|1852.96|0
1588327200000|2020-05-01 10:00:00|1854.19|1854.19|1849.15|1849.15|1854.93|1854.93|1847.73|1847.73|0
1588330800000|2020-05-01 11:00:00|1849.79|1849.79|1857.34|1857.34|1859.74|1859.74|1847.53|1847.53|0
1588334400000|2020-05-01 12:00:00|1857.39|1857.39|1860.02|1860.02|1861.67|1861.67|1856.28|1856.28|0
1588338000000|2020-05-01 13:00:00|1860.04|1860.04|1854.56|1854.56|1864.37|1864.37|1852.13|1852.13|0
1588341600000|2020-05-01 14:00:00|1854.81|1854.81|1857.93|1857.93|1859.75|1859.75|1851.05|1851.05|0
1588345200000|2020-05-01 15:00:00|1857.75|1857.75|1855.9|1855.9|1858.59|1858.59|1850.84|1850.84|0
1588575600000|2020-05-04 07:00:00|1839.9|1839.9|1846.29|1846.29|1858.42|1858.42|1832.1|1832.1|0
1588579200000|2020-05-04 08:00:00|1846.48|1846.48|1842.54|1842.54|1846.78|1846.78|1840.86|1840.86|0
1588582800000|2020-05-04 09:00:00|1842.47|1842.47|1844.09|1844.09|1845.69|1845.69|1836.1|1836.1|0
1588586400000|2020-05-04 10:00:00|1843.77|1843.77|1842.71|1842.71|1848.84|1848.84|1841.26|1841.26|0
1588590000000|2020-05-04 11:00:00|1842.48|1842.48|1839.62|1839.62|1845.06|1845.06|1835.72|1835.72|0
1588593600000|2020-05-04 12:00:00|1839.57|1839.57|1837.64|1837.64|1843.93|1843.93|1836.78|1836.78|0
1588597200000|2020-05-04 13:00:00|1837.58|1837.58|1846.93|1846.93|1847.79|1847.79|1831.61|1831.61|0
1588600800000|2020-05-04 14:00:00|1846.8|1846.8|1850.8|1850.8|1855.38|1855.38|1844.88|1844.88|0
1588604400000|2020-05-04 15:00:00|1850.99|1850.99|1851.63|1851.63|1857.94|1857.94|1849.45|1849.45|0
1588662000000|2020-05-05 07:00:00|1877.46|1877.46|1856.82|1856.82|1879.22|1879.22|1854.98|1854.98|0
1588665600000|2020-05-05 08:00:00|1856.71|1856.71|1837.94|1837.94|1861.79|1861.79|1837.94|1837.94|0
1588669200000|2020-05-05 09:00:00|1837.88|1837.88|1845.52|1845.52|1847.72|1847.72|1837.65|1837.65|0
1588672800000|2020-05-05 10:00:00|1845.35|1845.35|1843.62|1843.62|1848.32|1848.32|1838.06|1838.06|0
1588676400000|2020-05-05 11:00:00|1843.73|1843.73|1837.71|1837.71|1845.61|1845.61|1837.1|1837.1|0
1588680000000|2020-05-05 12:00:00|1837.66|1837.66|1841.38|1841.38|1845.28|1845.28|1836.11|1836.11|0
1588683600000|2020-05-05 13:00:00|1841.33|1841.33|1836.54|1836.54|1843.95|1843.95|1834.23|1834.23|0
1588687200000|2020-05-05 14:00:00|1836.71|1836.71|1832.21|1832.21|1837.75|1837.75|1830.35|1830.35|0
1588690800000|2020-05-05 15:00:00|1832.27|1832.27|1834.78|1834.78|1836.42|1836.42|1830.34|1830.34|0
1588748400000|2020-05-06 07:00:00|1831.36|1831.36|1827.03|1827.03|1836.14|1836.14|1821.43|1821.43|0
1588752000000|2020-05-06 08:00:00|1826.97|1826.97|1821.33|1821.33|1833.12|1833.12|1816.5|1816.5|0
1588755600000|2020-05-06 09:00:00|1820.55|1820.55|1827.87|1827.87|1829.41|1829.41|1819.42|1819.42|0
1588759200000|2020-05-06 10:00:00|1827.74|1827.74|1829.57|1829.57|1832.09|1832.09|1824.87|1824.87|0
1588762800000|2020-05-06 11:00:00|1829.13|1829.13|1827.85|1827.85|1830.12|1830.12|1819.96|1819.96|0
1588766400000|2020-05-06 12:00:00|1827.64|1827.64|1830.67|1830.67|1832.11|1832.11|1824.62|1824.62|0
1588770000000|2020-05-06 13:00:00|1830.8|1830.8|1829.04|1829.04|1840.68|1840.68|1828.54|1828.54|0
1588773600000|2020-05-06 14:00:00|1828.94|1828.94|1835.33|1835.33|1840.03|1840.03|1826.88|1826.88|0
1588777200000|2020-05-06 15:00:00|1835.41|1835.41|1833.42|1833.42|1837.25|1837.25|1830.77|1830.77|0
1588834800000|2020-05-07 07:00:00|1847.82|1847.82|1854.06|1854.06|1860.36|1860.36|1845.4|1845.4|0
1588838400000|2020-05-07 08:00:00|1854.15|1854.15|1856.83|1856.83|1858.13|1858.13|1851.87|1851.87|0
1588842000000|2020-05-07 09:00:00|1856.87|1856.87|1868.36|1868.36|1873.44|1873.44|1856.35|1856.35|0
1588845600000|2020-05-07 10:00:00|1868.41|1868.41|1867.91|1867.91|1870.6|1870.6|1864.48|1864.48|0
1588849200000|2020-05-07 11:00:00|1867.65|1867.65|1882.94|1882.94|1883.25|1883.25|1865.53|1865.53|0
1588852800000|2020-05-07 12:00:00|1882.92|1882.92|1879.85|1879.85|1882.92|1882.92|1876.97|1876.97|0
1588856400000|2020-05-07 13:00:00|1879.98|1879.98|1891.05|1891.05|1893.33|1893.33|1879.77|1879.77|0
1588860000000|2020-05-07 14:00:00|1891|1891|1896.26|1896.26|1899.45|1899.45|1888.63|1888.63|0
1588863600000|2020-05-07 15:00:00|1896.32|1896.32|1904.49|1904.49|1904.49|1904.49|1896.32|1896.32|0
1589180400000|2020-05-11 07:00:00|1929.16|1929.16|1918.67|1918.67|1934.79|1934.79|1918.43|1918.43|0
1589184000000|2020-05-11 08:00:00|1918.56|1918.56|1910.09|1910.09|1918.56|1918.56|1906.61|1906.61|0
1589187600000|2020-05-11 09:00:00|1909.97|1909.97|1902.98|1902.98|1909.97|1909.97|1897.89|1897.89|0
1589191200000|2020-05-11 10:00:00|1902.84|1902.84|1902.85|1902.85|1904.91|1904.91|1895.48|1895.48|0
1589194800000|2020-05-11 11:00:00|1903.01|1903.01|1901.83|1901.83|1905.99|1905.99|1899.66|1899.66|0
1589198400000|2020-05-11 12:00:00|1901.89|1901.89|1901.89|1901.89|1908.01|1908.01|1898.01|1898.01|0
1589202000000|2020-05-11 13:00:00|1901.92|1901.92|1895.77|1895.77|1906.44|1906.44|1894.91|1894.91|0
1589205600000|2020-05-11 14:00:00|1895.93|1895.93|1900.16|1900.16|1902.53|1902.53|1895.93|1895.93|0
1589209200000|2020-05-11 15:00:00|1900.23|1900.23|1912.22|1912.22|1913.94|1913.94|1899.76|1899.76|0
1589266800000|2020-05-12 07:00:00|1920.9|1920.9|1914.39|1914.39|1928.53|1928.53|1913.18|1913.18|0
1589270400000|2020-05-12 08:00:00|1914.47|1914.47|1915.48|1915.48|1918.04|1918.04|1909.87|1909.87|0
1589274000000|2020-05-12 09:00:00|1915.42|1915.42|1905.5|1905.5|1917.48|1917.48|1903.12|1903.12|0
1589277600000|2020-05-12 10:00:00|1905.42|1905.42|1906.07|1906.07|1911.68|1911.68|1901.46|1901.46|0
1589281200000|2020-05-12 11:00:00|1906.4|1906.4|1907.42|1907.42|1908.79|1908.79|1901.21|1901.21|0
1589284800000|2020-05-12 12:00:00|1907.55|1907.55|1918.79|1918.79|1918.79|1918.79|1905.28|1905.28|0
1589288400000|2020-05-12 13:00:00|1918.82|1918.82|1920.03|1920.03|1925.09|1925.09|1914.18|1914.18|0
1589292000000|2020-05-12 14:00:00|1920.16|1920.16|1920.89|1920.89|1924.01|1924.01|1914.67|1914.67|0
1589295600000|2020-05-12 15:00:00|1920.95|1920.95|1913.95|1913.95|1920.95|1920.95|1913.36|1913.36|0
1589353200000|2020-05-13 07:00:00|1891.86|1891.86|1880.23|1880.23|1892.43|1892.43|1870.85|1870.85|0
1589356800000|2020-05-13 08:00:00|1880.15|1880.15|1889.49|1889.49|1891.64|1891.64|1877.06|1877.06|0
1589360400000|2020-05-13 09:00:00|1889.32|1889.32|1889.58|1889.58|1897|1897|1886.99|1886.99|0
1589364000000|2020-05-13 10:00:00|1889.45|1889.45|1889.21|1889.21|1891.7|1891.7|1883.74|1883.74|0
1589367600000|2020-05-13 11:00:00|1889.18|1889.18|1893.5|1893.5|1893.63|1893.63|1884.11|1884.11|0
1589371200000|2020-05-13 12:00:00|1893.43|1893.43|1899.37|1899.37|1899.37|1899.37|1889.66|1889.66|0
1589374800000|2020-05-13 13:00:00|1899.45|1899.45|1893.11|1893.11|1899.87|1899.87|1890.11|1890.11|0
1589378400000|2020-05-13 14:00:00|1893.05|1893.05|1886.98|1886.98|1897.05|1897.05|1886.15|1886.15|0
1589382000000|2020-05-13 15:00:00|1887.11|1887.11|1884.88|1884.88|1890.94|1890.94|1880.8|1880.8|0
1589439600000|2020-05-14 07:00:00|1866.48|1866.48|1848.48|1848.48|1876.33|1876.33|1847.43|1847.43|0
1589443200000|2020-05-14 08:00:00|1848.25|1848.25|1840.27|1840.27|1849.97|1849.97|1837.16|1837.16|0
1589446800000|2020-05-14 09:00:00|1839.75|1839.75|1848.08|1848.08|1849.41|1849.41|1839.15|1839.15|0
1589450400000|2020-05-14 10:00:00|1848.24|1848.24|1839.95|1839.95|1851.23|1851.23|1836.72|1836.72|0
1589454000000|2020-05-14 11:00:00|1839.48|1839.48|1834.24|1834.24|1840.9|1840.9|1832.32|1832.32|0
1589457600000|2020-05-14 12:00:00|1834.2|1834.2|1826.34|1826.34|1834.67|1834.67|1819.21|1819.21|0
1589461200000|2020-05-14 13:00:00|1826.45|1826.45|1821.4|1821.4|1833.71|1833.71|1820.9|1820.9|0
1589464800000|2020-05-14 14:00:00|1821.32|1821.32|1846.93|1846.93|1847.6|1847.6|1817.86|1817.86|0
1589468400000|2020-05-14 15:00:00|1846.88|1846.88|1848.65|1848.65|1858.91|1858.91|1846.82|1846.82|0
1589439600000|2020-05-14 07:00:00|1866.48|1866.48|1848.48|1848.48|1876.33|1876.33|1847.43|1847.43|0
1589443200000|2020-05-14 08:00:00|1848.25|1848.25|1840.27|1840.27|1849.97|1849.97|1837.16|1837.16|0
1589446800000|2020-05-14 09:00:00|1839.75|1839.75|1848.08|1848.08|1849.41|1849.41|1839.15|1839.15|0
1589450400000|2020-05-14 10:00:00|1848.24|1848.24|1839.95|1839.95|1851.23|1851.23|1836.72|1836.72|0
1589454000000|2020-05-14 11:00:00|1839.48|1839.48|1834.24|1834.24|1840.9|1840.9|1832.32|1832.32|0
1589457600000|2020-05-14 12:00:00|1834.2|1834.2|1826.34|1826.34|1834.67|1834.67|1819.21|1819.21|0
1589461200000|2020-05-14 13:00:00|1826.45|1826.45|1821.4|1821.4|1833.71|1833.71|1820.9|1820.9|0
1589464800000|2020-05-14 14:00:00|1821.32|1821.32|1846.93|1846.93|1847.6|1847.6|1817.86|1817.86|0
1589468400000|2020-05-14 15:00:00|1846.88|1846.88|1848.65|1848.65|1858.91|1858.91|1846.82|1846.82|0
1589526000000|2020-05-15 07:00:00|1875.31|1875.31|1859.31|1859.31|1875.37|1875.37|1850.66|1850.66|0
1589529600000|2020-05-15 08:00:00|1859.24|1859.24|1848.21|1848.21|1859.42|1859.42|1844.29|1844.29|0
1589533200000|2020-05-15 09:00:00|1848.33|1848.33|1848.49|1848.49|1855.91|1855.91|1845.07|1845.07|0
1589536800000|2020-05-15 10:00:00|1848.44|1848.44|1840.82|1840.82|1852.89|1852.89|1840.23|1840.23|0
1589540400000|2020-05-15 11:00:00|1840.62|1840.62|1835.39|1835.39|1840.62|1840.62|1831.47|1831.47|0
1589544000000|2020-05-15 12:00:00|1835.24|1835.24|1843.01|1843.01|1843.49|1843.49|1834.15|1834.15|0
1589547600000|2020-05-15 13:00:00|1843.14|1843.14|1854.62|1854.62|1857.32|1857.32|1842.84|1842.84|0
1589551200000|2020-05-15 14:00:00|1854.43|1854.43|1847.55|1847.55|1855.18|1855.18|1844.23|1844.23|0
1589554800000|2020-05-15 15:00:00|1847.45|1847.45|1846.39|1846.39|1848.28|1848.28|1843.72|1843.72|0
1589785200000|2020-05-18 07:00:00|1894.71|1894.71|1880.96|1880.96|1895.38|1895.38|1874.76|1874.76|0
1589788800000|2020-05-18 08:00:00|1881.04|1881.04|1885.78|1885.78|1891.73|1891.73|1876.67|1876.67|0
1589792400000|2020-05-18 09:00:00|1885.63|1885.63|1880.32|1880.32|1888.01|1888.01|1878.83|1878.83|0
1589796000000|2020-05-18 10:00:00|1880.4|1880.4|1883.76|1883.76|1883.76|1883.76|1878.27|1878.27|0
1589799600000|2020-05-18 11:00:00|1884.45|1884.45|1883.98|1883.98|1886.4|1886.4|1878.81|1878.81|0
1589803200000|2020-05-18 12:00:00|1883.72|1883.72|1889.94|1889.94|1890.36|1890.36|1883.72|1883.72|0
1589806800000|2020-05-18 13:00:00|1890.03|1890.03|1890.91|1890.91|1891.77|1891.77|1885.25|1885.25|0
1589810400000|2020-05-18 14:00:00|1891.01|1891.01|1890.55|1890.55|1891.07|1891.07|1882.66|1882.66|0
1589814000000|2020-05-18 15:00:00|1890.6|1890.6|1901.07|1901.07|1902.53|1902.53|1888.76|1888.76|0
1589871600000|2020-05-19 07:00:00|1923.16|1923.16|1902.3|1902.3|1927.06|1927.06|1901.28|1901.28|0
1589875200000|2020-05-19 08:00:00|1901.98|1901.98|1899.8|1899.8|1903.21|1903.21|1889.55|1889.55|0
1589878800000|2020-05-19 09:00:00|1899.92|1899.92|1904.45|1904.45|1904.86|1904.86|1897.15|1897.15|0
1589882400000|2020-05-19 10:00:00|1904.32|1904.32|1896.18|1896.18|1904.44|1904.44|1890.89|1890.89|0
1589886000000|2020-05-19 11:00:00|1896.56|1896.56|1892.1|1892.1|1899.26|1899.26|1890.72|1890.72|0
1589889600000|2020-05-19 12:00:00|1892.02|1892.02|1881.38|1881.38|1892.83|1892.83|1880.51|1880.51|0
1589893200000|2020-05-19 13:00:00|1881.17|1881.17|1874.66|1874.66|1881.92|1881.92|1866.09|1866.09|0
1589896800000|2020-05-19 14:00:00|1874.49|1874.49|1880.54|1880.54|1880.54|1880.54|1871.73|1871.73|0
1589900400000|2020-05-19 15:00:00|1880.46|1880.46|1889.07|1889.07|1889.17|1889.17|1879.79|1879.79|0
1589958000000|2020-05-20 07:00:00|1886.17|1886.17|1868.18|1868.18|1886.57|1886.57|1865.61|1865.61|0
1589961600000|2020-05-20 08:00:00|1868.05|1868.05|1881.42|1881.42|1881.65|1881.65|1866.31|1866.31|0
1589965200000|2020-05-20 09:00:00|1881.38|1881.38|1892.01|1892.01|1892.59|1892.59|1878.99|1878.99|0
1589968800000|2020-05-20 10:00:00|1892.04|1892.04|1895.4|1895.4|1898.6|1898.6|1891.47|1891.47|0
1589972400000|2020-05-20 11:00:00|1895.26|1895.26|1899.36|1899.36|1903.92|1903.92|1892.56|1892.56|0
1589976000000|2020-05-20 12:00:00|1899.49|1899.49|1901.81|1901.81|1902.36|1902.36|1895.39|1895.39|0
1589979600000|2020-05-20 13:00:00|1902.13|1902.13|1902.23|1902.23|1905.18|1905.18|1895.75|1895.75|0
1589983200000|2020-05-20 14:00:00|1902.35|1902.35|1906.9|1906.9|1909.36|1909.36|1901.83|1901.83|0
1589986800000|2020-05-20 15:00:00|1906.84|1906.84|1915.32|1915.32|1916.09|1916.09|1904.01|1904.01|0
1590044400000|2020-05-21 07:00:00|1893.03|1893.03|1896.31|1896.31|1902.56|1902.56|1891.99|1891.99|0
1590048000000|2020-05-21 08:00:00|1896.63|1896.63|1905.57|1905.57|1906|1906|1892.19|1892.19|0
1590051600000|2020-05-21 09:00:00|1905.69|1905.69|1901.19|1901.19|1909.16|1909.16|1901.1|1901.1|0
1590055200000|2020-05-21 10:00:00|1901.23|1901.23|1909.18|1909.18|1909.58|1909.58|1898.17|1898.17|0
1590058800000|2020-05-21 11:00:00|1909.56|1909.56|1913.87|1913.87|1915.53|1915.53|1908.81|1908.81|0
1590062400000|2020-05-21 12:00:00|1913.7|1913.7|1917.51|1917.51|1921.78|1921.78|1911.67|1911.67|0
1590066000000|2020-05-21 13:00:00|1917.76|1917.76|1940.91|1940.91|1940.91|1940.91|1917.66|1917.66|0
1590069600000|2020-05-21 14:00:00|1940.87|1940.87|1939.62|1939.62|1946.44|1946.44|1931.58|1931.58|0
1590073200000|2020-05-21 15:00:00|1939.57|1939.57|1927.79|1927.79|1939.57|1939.57|1924.25|1924.25|0
1590130800000|2020-05-22 07:00:00|1897.94|1897.94|1900.64|1900.64|1906.93|1906.93|1894.51|1894.51|0
1590134400000|2020-05-22 08:00:00|1900.5|1900.5|1916.08|1916.08|1916.25|1916.25|1898.04|1898.04|0
1590138000000|2020-05-22 09:00:00|1916.22|1916.22|1924.18|1924.18|1930.92|1930.92|1916.22|1916.22|0
1590141600000|2020-05-22 10:00:00|1924.3|1924.3|1933.15|1933.15|1936.47|1936.47|1924.3|1924.3|0
1590145200000|2020-05-22 11:00:00|1932.98|1932.98|1946.66|1946.66|1947.1|1947.1|1932.13|1932.13|0
1590148800000|2020-05-22 12:00:00|1946.7|1946.7|1948.49|1948.49|1948.49|1948.49|1942.28|1942.28|0
1590152400000|2020-05-22 13:00:00|1948.51|1948.51|1933.37|1933.37|1949.75|1949.75|1927.56|1927.56|0
1590156000000|2020-05-22 14:00:00|1933.56|1933.56|1935.51|1935.51|1941.45|1941.45|1927.19|1927.19|0
1590159600000|2020-05-22 15:00:00|1935.4|1935.4|1929.3|1929.3|1935.75|1935.75|1927.99|1927.99|0
1590476400000|2020-05-26 07:00:00|1983.83|1983.83|1991.24|1991.24|1997.99|1997.99|1981.94|1981.94|0
1590480000000|2020-05-26 08:00:00|1991.3|1991.3|2007.81|2007.81|2008.36|2008.36|1990.79|1990.79|0
1590483600000|2020-05-26 09:00:00|2007.91|2007.91|2017.8|2017.8|2020.18|2020.18|2007.91|2007.91|0
1590487200000|2020-05-26 10:00:00|2017.88|2017.88|2015.04|2015.04|2021.32|2021.32|2012.33|2012.33|0
1590490800000|2020-05-26 11:00:00|2015.19|2015.19|2012.19|2012.19|2019.05|2019.05|2010.71|2010.71|0
1590494400000|2020-05-26 12:00:00|2012.15|2012.15|2016.9|2016.9|2019.62|2019.62|2008.22|2008.22|0
1590498000000|2020-05-26 13:00:00|2017.06|2017.06|2012.02|2012.02|2018.5|2018.5|2008.75|2008.75|0
1590501600000|2020-05-26 14:00:00|2012.13|2012.13|2012.56|2012.56|2018.42|2018.42|2004.29|2004.29|0
1590505200000|2020-05-26 15:00:00|2012.72|2012.72|2013.34|2013.34|2016.67|2016.67|2010.35|2010.35|0
1590562800000|2020-05-27 07:00:00|2021.74|2021.74|2022.21|2022.21|2035.24|2035.24|2017.88|2017.88|0
1590566400000|2020-05-27 08:00:00|2021.98|2021.98|2032.78|2032.78|2033.92|2033.92|2021.36|2021.36|0
1590570000000|2020-05-27 09:00:00|2032.34|2032.34|2037.26|2037.26|2037.26|2037.26|2026.38|2026.38|0
1590573600000|2020-05-27 10:00:00|2037.09|2037.09|2040.59|2040.59|2042.84|2042.84|2036.58|2036.58|0
1590577200000|2020-05-27 11:00:00|2040.75|2040.75|2035.72|2035.72|2041.19|2041.19|2034.34|2034.34|0
1590580800000|2020-05-27 12:00:00|2035.34|2035.34|2040.12|2040.12|2042.87|2042.87|2033.09|2033.09|0
1590584400000|2020-05-27 13:00:00|2039.7|2039.7|2022.29|2022.29|2042.3|2042.3|2019.6|2019.6|0
1590588000000|2020-05-27 14:00:00|2022.62|2022.62|2031.2|2031.2|2032.77|2032.77|2022.17|2022.17|0
1590591600000|2020-05-27 15:00:00|2031.3|2031.3|2034.78|2034.78|2037.81|2037.81|2028.89|2028.89|0
1590649200000|2020-05-28 07:00:00|2047.44|2047.44|2068|2068|2069.4|2069.4|2045.29|2045.29|0
1590652800000|2020-05-28 08:00:00|2068.05|2068.05|2059.71|2059.71|2075.83|2075.83|2055.25|2055.25|0
1590656400000|2020-05-28 09:00:00|2059.81|2059.81|2051.57|2051.57|2069.96|2069.96|2050.99|2050.99|0
1590660000000|2020-05-28 10:00:00|2051.42|2051.42|2064.3|2064.3|2064.3|2064.3|2049.74|2049.74|0
1590663600000|2020-05-28 11:00:00|2064.19|2064.19|2061.01|2061.01|2066.35|2066.35|2058.75|2058.75|0
1590667200000|2020-05-28 12:00:00|2060.88|2060.88|2062.83|2062.83|2065.68|2065.68|2058.32|2058.32|0
1590670800000|2020-05-28 13:00:00|2062.94|2062.94|2060.6|2060.6|2069.45|2069.45|2047.29|2047.29|0
1590674400000|2020-05-28 14:00:00|2060.85|2060.85|2067.49|2067.49|2072.1|2072.1|2057.77|2057.77|0
1590678000000|2020-05-28 15:00:00|2067.37|2067.37|2071.07|2071.07|2072|2072|2064.18|2064.18|0
1590735600000|2020-05-29 07:00:00|2054.34|2054.34|2054.57|2054.57|2073.29|2073.29|2051.08|2051.08|0
1590739200000|2020-05-29 08:00:00|2054.46|2054.46|2065.51|2065.51|2068.55|2068.55|2049.81|2049.81|0
1590742800000|2020-05-29 09:00:00|2065.39|2065.39|2073.33|2073.33|2074.01|2074.01|2060.55|2060.55|0
1590746400000|2020-05-29 10:00:00|2073.37|2073.37|2071.54|2071.54|2076|2076|2068.36|2068.36|0
1590750000000|2020-05-29 11:00:00|2071.2|2071.2|2072.08|2072.08|2072.94|2072.94|2064.73|2064.73|0
1590753600000|2020-05-29 12:00:00|2071.91|2071.91|2069.75|2069.75|2074.06|2074.06|2065.35|2065.35|0
1590757200000|2020-05-29 13:00:00|2069.7|2069.7|2063.71|2063.71|2071.36|2071.36|2059.49|2059.49|0
1590760800000|2020-05-29 14:00:00|2063.75|2063.75|2055.89|2055.89|2065.39|2065.39|2053.54|2053.54|0
1590764400000|2020-05-29 15:00:00|2055.96|2055.96|2049.89|2049.89|2058.45|2058.45|2049.31|2049.31|0
1590994800000|2020-06-01 07:00:00|2069.06|2069.06|2073.28|2073.28|2073.46|2073.46|2058.89|2058.89|0
1590998400000|2020-06-01 08:00:00|2073.42|2073.42|2072.43|2072.43|2076.63|2076.63|2061.37|2061.37|0
1591002000000|2020-06-01 09:00:00|2072.32|2072.32|2075.33|2075.33|2081.28|2081.28|2072.32|2072.32|0
1591005600000|2020-06-01 10:00:00|2075.21|2075.21|2087.91|2087.91|2087.92|2087.92|2069.21|2069.21|0
1591009200000|2020-06-01 11:00:00|2087.77|2087.77|2085.17|2085.17|2088.24|2088.24|2082.41|2082.41|0
1591012800000|2020-06-01 12:00:00|2085.13|2085.13|2082.15|2082.15|2091.1|2091.1|2082.15|2082.15|0
1591016400000|2020-06-01 13:00:00|2082.07|2082.07|2088.39|2088.39|2091.9|2091.9|2076.56|2076.56|0
1591020000000|2020-06-01 14:00:00|2088.28|2088.28|2083.68|2083.68|2092.53|2092.53|2081.87|2081.87|0
1591023600000|2020-06-01 15:00:00|2083.55|2083.55|2083.49|2083.49|2083.62|2083.62|2078.28|2078.28|0
1591081200000|2020-06-02 07:00:00|2083.33|2083.33|2094.38|2094.38|2098.78|2098.78|2077.33|2077.33|0
1591084800000|2020-06-02 08:00:00|2094.52|2094.52|2096.72|2096.72|2104.49|2104.49|2092.53|2092.53|0
1591088400000|2020-06-02 09:00:00|2096.83|2096.83|2104.74|2104.74|2105.82|2105.82|2093.17|2093.17|0
1591092000000|2020-06-02 10:00:00|2104.7|2104.7|2119.21|2119.21|2119.54|2119.54|2103.92|2103.92|0
1591095600000|2020-06-02 11:00:00|2119.43|2119.43|2125.26|2125.26|2129.5|2129.5|2115.85|2115.85|0
1591099200000|2020-06-02 12:00:00|2125.38|2125.38|2116.24|2116.24|2128.5|2128.5|2115.25|2115.25|0
1591102800000|2020-06-02 13:00:00|2116.17|2116.17|2128.42|2128.42|2129.79|2129.79|2115.18|2115.18|0
1591106400000|2020-06-02 14:00:00|2128.44|2128.44|2132.53|2132.53|2137.92|2137.92|2127.24|2127.24|0
1591110000000|2020-06-02 15:00:00|2132.59|2132.59|2129.13|2129.13|2132.8|2132.8|2125.14|2125.14|0
1591167600000|2020-06-03 07:00:00|2143.39|2143.39|2150|2150|2152|2152|2142.79|2142.79|0
1591171200000|2020-06-03 08:00:00|2149.9|2149.9|2147.9|2147.9|2151.56|2151.56|2138.33|2138.33|0
1591174800000|2020-06-03 09:00:00|2147.95|2147.95|2134.87|2134.87|2148.01|2148.01|2134.76|2134.76|0
1591178400000|2020-06-03 10:00:00|2134.83|2134.83|2131.9|2131.9|2137.43|2137.43|2130.07|2130.07|0
1591182000000|2020-06-03 11:00:00|2131.68|2131.68|2130.78|2130.78|2134.86|2134.86|2126.72|2126.72|0
1591185600000|2020-06-03 12:00:00|2130.66|2130.66|2129.22|2129.22|2135.43|2135.43|2128.08|2128.08|0
1591189200000|2020-06-03 13:00:00|2129.12|2129.12|2146.35|2146.35|2146.54|2146.54|2128.04|2128.04|0
1591192800000|2020-06-03 14:00:00|2146.4|2146.4|2144.71|2144.71|2153.07|2153.07|2144.71|2144.71|0
1591196400000|2020-06-03 15:00:00|2144.66|2144.66|2148.46|2148.46|2150.95|2150.95|2143.71|2143.71|0
1591254000000|2020-06-04 07:00:00|2140.96|2140.96|2143.27|2143.27|2143.41|2143.41|2126.84|2126.84|0
1591257600000|2020-06-04 08:00:00|2143.07|2143.07|2134.9|2134.9|2150.47|2150.47|2133.16|2133.16|0
1591261200000|2020-06-04 09:00:00|2135.03|2135.03|2131.21|2131.21|2140.11|2140.11|2129.05|2129.05|0
1591264800000|2020-06-04 10:00:00|2130.95|2130.95|2132.68|2132.68|2137.08|2137.08|2126.94|2126.94|0
1591268400000|2020-06-04 11:00:00|2132.81|2132.81|2140.52|2140.52|2144.02|2144.02|2130.48|2130.48|0
1591272000000|2020-06-04 12:00:00|2140.4|2140.4|2132.11|2132.11|2143.9|2143.9|2127.37|2127.37|0
1591275600000|2020-06-04 13:00:00|2132.28|2132.28|2134.29|2134.29|2137.74|2137.74|2128.05|2128.05|0
1591279200000|2020-06-04 14:00:00|2134.25|2134.25|2134.93|2134.93|2141.59|2141.59|2134.25|2134.25|0
1591282800000|2020-06-04 15:00:00|2134.88|2134.88|2131.77|2131.77|2137.07|2137.07|2127.44|2127.44|0
1591340400000|2020-06-05 07:00:00|2167.74|2167.74|2167.71|2167.71|2174.7|2174.7|2163.5|2163.5|0
1591344000000|2020-06-05 08:00:00|2167.61|2167.61|2165.44|2165.44|2170.96|2170.96|2162.58|2162.58|0
1591347600000|2020-06-05 09:00:00|2165.48|2165.48|2169.78|2169.78|2171.5|2171.5|2164.36|2164.36|0
1591351200000|2020-06-05 10:00:00|2169.88|2169.88|2165.15|2165.15|2169.88|2169.88|2160.52|2160.52|0
1591354800000|2020-06-05 11:00:00|2164.99|2164.99|2172.71|2172.71|2172.71|2172.71|2163.77|2163.77|0
1591358400000|2020-06-05 12:00:00|2172.75|2172.75|2180.29|2180.29|2180.96|2180.96|2164.64|2164.64|0
1591362000000|2020-06-05 13:00:00|2180.33|2180.33|2178.72|2178.72|2183.11|2183.11|2173.21|2173.21|0
1591365600000|2020-06-05 14:00:00|2178.77|2178.77|2164.46|2164.46|2179.43|2179.43|2164.41|2164.41|0
1591369200000|2020-06-05 15:00:00|2164.58|2164.58|2173.77|2173.77|2175.8|2175.8|2164.58|2164.58|0
1591599600000|2020-06-08 07:00:00|2152.18|2152.18|2167.31|2167.31|2173.85|2173.85|2150.09|2150.09|0
1591603200000|2020-06-08 08:00:00|2167.36|2167.36|2202.6|2202.6|2204.34|2204.34|2167.26|2167.26|0
1591606800000|2020-06-08 09:00:00|2202.7|2202.7|2192.05|2192.05|2208.52|2208.52|2189.28|2189.28|0
1591610400000|2020-06-08 10:00:00|2191.94|2191.94|2186.59|2186.59|2193.59|2193.59|2182.93|2182.93|0
1591614000000|2020-06-08 11:00:00|2186.64|2186.64|2187.75|2187.75|2191.12|2191.12|2182.18|2182.18|0
1591617600000|2020-06-08 12:00:00|2187.8|2187.8|2187.76|2187.76|2191.22|2191.22|2183.12|2183.12|0
1591621200000|2020-06-08 13:00:00|2187.85|2187.85|2201.67|2201.67|2201.77|2201.77|2187.8|2187.8|0
1591624800000|2020-06-08 14:00:00|2202.22|2202.22|2184.35|2184.35|2202.81|2202.81|2184.08|2184.08|0
1591628400000|2020-06-08 15:00:00|2184.26|2184.26|2185.66|2185.66|2186.63|2186.63|2177.14|2177.14|0
1591686000000|2020-06-09 07:00:00|2175.48|2175.48|2146.6|2146.6|2175.68|2175.68|2142.58|2142.58|0
1591689600000|2020-06-09 08:00:00|2146.51|2146.51|2145.75|2145.75|2157.59|2157.59|2139.9|2139.9|0
1591693200000|2020-06-09 09:00:00|2145.61|2145.61|2149.36|2149.36|2158.1|2158.1|2143.04|2143.04|0
1591696800000|2020-06-09 10:00:00|2149.31|2149.31|2149.28|2149.28|2151.85|2151.85|2142.77|2142.77|0
1591700400000|2020-06-09 11:00:00|2149.04|2149.04|2142.59|2142.59|2153.53|2153.53|2142.56|2142.56|0
1591704000000|2020-06-09 12:00:00|2142.5|2142.5|2137.59|2137.59|2148.2|2148.2|2137.14|2137.14|0
1591707600000|2020-06-09 13:00:00|2137.47|2137.47|2147.9|2147.9|2149.97|2149.97|2134.24|2134.24|0
1591711200000|2020-06-09 14:00:00|2147.8|2147.8|2155.83|2155.83|2156.59|2156.59|2142.72|2142.72|0
1591714800000|2020-06-09 15:00:00|2155.69|2155.69|2148.13|2148.13|2158.12|2158.12|2148.13|2148.13|0
1591772400000|2020-06-10 07:00:00|2187.45|2187.45|2169.4|2169.4|2188.49|2188.49|2158.28|2158.28|0
1591776000000|2020-06-10 08:00:00|2169.61|2169.61|2150.14|2150.14|2170.86|2170.86|2149.62|2149.62|0
1591779600000|2020-06-10 09:00:00|2150.01|2150.01|2139.65|2139.65|2150.01|2150.01|2133.24|2133.24|0
1591783200000|2020-06-10 10:00:00|2139.75|2139.75|2143.33|2143.33|2145.25|2145.25|2134.07|2134.07|0
1591786800000|2020-06-10 11:00:00|2143.06|2143.06|2146.34|2146.34|2147.01|2147.01|2138.35|2138.35|0
1591790400000|2020-06-10 12:00:00|2146.17|2146.17|2153.64|2153.64|2156.76|2156.76|2145.55|2145.55|0
1591794000000|2020-06-10 13:00:00|2153.51|2153.51|2120.68|2120.68|2153.9|2153.9|2112.47|2112.47|0
1591797600000|2020-06-10 14:00:00|2121.11|2121.11|2034.27|2034.27|2124.44|2124.44|2024.91|2024.91|0
1591801200000|2020-06-10 15:00:00|2034.49|2034.49|2063.16|2063.16|2069.66|2069.66|2033.42|2033.42|0
1591858800000|2020-06-11 07:00:00|1982.72|1982.72|2006.69|2006.69|2016.54|2016.54|1979.24|1979.24|0
1591862400000|2020-06-11 08:00:00|2006.73|2006.73|2003.07|2003.07|2021.29|2021.29|2000.11|2000.11|0
1591866000000|2020-06-11 09:00:00|2002.66|2002.66|2012.21|2012.21|2014.55|2014.55|2002.03|2002.03|0
1591869600000|2020-06-11 10:00:00|2012.38|2012.38|2021.35|2021.35|2025.08|2025.08|2004.71|2004.71|0
1591873200000|2020-06-11 11:00:00|2021.33|2021.33|2013.72|2013.72|2027.12|2027.12|2009.4|2009.4|0
1591876800000|2020-06-11 12:00:00|2013.83|2013.83|1993.34|1993.34|2015.4|2015.4|1992.12|1992.12|0
1591880400000|2020-06-11 13:00:00|1993.14|1993.14|1985.07|1985.07|1993.14|1993.14|1976.54|1976.54|0
1591884000000|2020-06-11 14:00:00|1984.82|1984.82|1972.86|1972.86|1992.62|1992.62|1970.69|1970.69|0
1591887600000|2020-06-11 15:00:00|1972.74|1972.74|1968.01|1968.01|1973.37|1973.37|1963.44|1963.44|0
1591945200000|2020-06-12 07:00:00|1967.85|1967.85|1986.64|1986.64|1987.13|1987.13|1967.29|1967.29|0
1591948800000|2020-06-12 08:00:00|1986.74|1986.74|2015.78|2015.78|2023.82|2023.82|1986.58|1986.58|0
1591952400000|2020-06-12 09:00:00|2016.56|2016.56|2014.85|2014.85|2023|2023|2008.35|2008.35|0
1591956000000|2020-06-12 10:00:00|2014.74|2014.74|1999.05|1999.05|2016.47|2016.47|1994.13|1994.13|0
1591959600000|2020-06-12 11:00:00|1998.93|1998.93|1999.75|1999.75|2005.98|2005.98|1996.93|1996.93|0
1591963200000|2020-06-12 12:00:00|1999.94|1999.94|2010.34|2010.34|2012.69|2012.69|1993.77|1993.77|0
1591966800000|2020-06-12 13:00:00|2010.39|2010.39|2021.28|2021.28|2024.56|2024.56|2009.84|2009.84|0
1591970400000|2020-06-12 14:00:00|2021.24|2021.24|1999.07|1999.07|2023.02|2023.02|1999.05|1999.05|0
1591974000000|2020-06-12 15:00:00|1999.01|1999.01|1985.03|1985.03|2000.22|2000.22|1981.03|1981.03|0
1592204400000|2020-06-15 07:00:00|1951.46|1951.46|1945.87|1945.87|1953.48|1953.48|1935.4|1935.4|0
1592208000000|2020-06-15 08:00:00|1946.32|1946.32|1957.89|1957.89|1958.06|1958.06|1941.2|1941.2|0
1592211600000|2020-06-15 09:00:00|1957.85|1957.85|1981.8|1981.8|1982.49|1982.49|1948.84|1948.84|0
1592215200000|2020-06-15 10:00:00|1981.84|1981.84|1968.1|1968.1|1985.24|1985.24|1963.87|1963.87|0
1592218800000|2020-06-15 11:00:00|1967.58|1967.58|1959.03|1959.03|1971.57|1971.57|1957.85|1957.85|0
1592222400000|2020-06-15 12:00:00|1959.09|1959.09|1959.89|1959.89|1960.9|1960.9|1953.71|1953.71|0
1592226000000|2020-06-15 13:00:00|1959.76|1959.76|1965.7|1965.7|1968.26|1968.26|1949.62|1949.62|0
1592229600000|2020-06-15 14:00:00|1965.92|1965.92|1971.49|1971.49|1972.69|1972.69|1960.3|1960.3|0
1592233200000|2020-06-15 15:00:00|1971.78|1971.78|1976.47|1976.47|1980.68|1980.68|1971.43|1971.43|0
1592290800000|2020-06-16 07:00:00|2031|2031|2030.5|2030.5|2036.14|2036.14|2021.52|2021.52|0
1592294400000|2020-06-16 08:00:00|2030.56|2030.56|2042.99|2042.99|2043.94|2043.94|2028.63|2028.63|0
1592298000000|2020-06-16 09:00:00|2042.89|2042.89|2031.68|2031.68|2043.05|2043.05|2026.55|2026.55|0
1592301600000|2020-06-16 10:00:00|2031.72|2031.72|2043.87|2043.87|2043.87|2043.87|2029.36|2029.36|0
1592305200000|2020-06-16 11:00:00|2043.77|2043.77|2040.81|2040.81|2044.98|2044.98|2038.19|2038.19|0
1592308800000|2020-06-16 12:00:00|2040.86|2040.86|2050.47|2050.47|2052|2052|2039.87|2039.87|0
1592312400000|2020-06-16 13:00:00|2050.37|2050.37|2047.14|2047.14|2051.54|2051.54|2037.93|2037.93|0
1592316000000|2020-06-16 14:00:00|2047.24|2047.24|2022.79|2022.79|2052.77|2052.77|2021.48|2021.48|0
1592319600000|2020-06-16 15:00:00|2023.16|2023.16|2037.52|2037.52|2038.58|2038.58|2017.58|2017.58|0
1592377200000|2020-06-17 07:00:00|2062.73|2062.73|2070.43|2070.43|2075.88|2075.88|2054.34|2054.34|0
1592380800000|2020-06-17 08:00:00|2070.74|2070.74|2076.19|2076.19|2081.83|2081.83|2070.35|2070.35|0
1592384400000|2020-06-17 09:00:00|2076.15|2076.15|2063.02|2063.02|2077.8|2077.8|2062.14|2062.14|0
1592388000000|2020-06-17 10:00:00|2063.43|2063.43|2069.07|2069.07|2072.35|2072.35|2061.58|2061.58|0
1592391600000|2020-06-17 11:00:00|2069.24|2069.24|2070.01|2070.01|2075.04|2075.04|2066.39|2066.39|0
1592395200000|2020-06-17 12:00:00|2070.23|2070.23|2080.13|2080.13|2082.03|2082.03|2069.47|2069.47|0
1592398800000|2020-06-17 13:00:00|2080.26|2080.26|2069.35|2069.35|2080.46|2080.46|2068.1|2068.1|0
1592402400000|2020-06-17 14:00:00|2069.22|2069.22|2073.67|2073.67|2074.38|2074.38|2054.08|2054.08|0
1592406000000|2020-06-17 15:00:00|2073.71|2073.71|2073.72|2073.72|2074.63|2074.63|2070.2|2070.2|0
1592463600000|2020-06-18 07:00:00|2060.3|2060.3|2049.13|2049.13|2061.84|2061.84|2043.89|2043.89|0
1592467200000|2020-06-18 08:00:00|2049.32|2049.32|2061.44|2061.44|2061.52|2061.52|2043.75|2043.75|0
1592470800000|2020-06-18 09:00:00|2061.54|2061.54|2051.45|2051.45|2064.13|2064.13|2050.52|2050.52|0
1592474400000|2020-06-18 10:00:00|2051.4|2051.4|2043.36|2043.36|2051.4|2051.4|2040.83|2040.83|0
1592478000000|2020-06-18 11:00:00|2043.39|2043.39|2029.33|2029.33|2046.52|2046.52|2027.14|2027.14|0
1592481600000|2020-06-18 12:00:00|2029.21|2029.21|2038.73|2038.73|2039.47|2039.47|2025.21|2025.21|0
1592485200000|2020-06-18 13:00:00|2038.81|2038.81|2037.47|2037.47|2042.83|2042.83|2031|2031|0
1592488800000|2020-06-18 14:00:00|2037.62|2037.62|2047.63|2047.63|2050.87|2050.87|2037.21|2037.21|0
1592492400000|2020-06-18 15:00:00|2047.5|2047.5|2044|2044|2050.99|2050.99|2042.97|2042.97|0
1592550000000|2020-06-19 07:00:00|2046.04|2046.04|2049.29|2049.29|2049.41|2049.41|2040.9|2040.9|0
1592553600000|2020-06-19 08:00:00|2049.39|2049.39|2053.47|2053.47|2060.08|2060.08|2045.44|2045.44|0
1592557200000|2020-06-19 09:00:00|2053.51|2053.51|2059.81|2059.81|2064.78|2064.78|2052.37|2052.37|0
1592560800000|2020-06-19 10:00:00|2059.91|2059.91|2058.96|2058.96|2062.66|2062.66|2056.36|2056.36|0
1592564400000|2020-06-19 11:00:00|2058.92|2058.92|2067.73|2067.73|2068.22|2068.22|2058.92|2058.92|0
1592568000000|2020-06-19 12:00:00|2067.63|2067.63|2070.33|2070.33|2072.02|2072.02|2066.07|2066.07|0
1592571600000|2020-06-19 13:00:00|2070.2|2070.2|2065.48|2065.48|2074.86|2074.86|2065.35|2065.35|0
1592575200000|2020-06-19 14:00:00|2065.53|2065.53|2062.79|2062.79|2068.09|2068.09|2062.06|2062.06|0
1592578800000|2020-06-19 15:00:00|2062.92|2062.92|2061.62|2061.62|2065.24|2065.24|2058.53|2058.53|0
1592809200000|2020-06-22 07:00:00|2056.81|2056.81|2071.78|2071.78|2084.17|2084.17|2055.5|2055.5|0
1592812800000|2020-06-22 08:00:00|2071.83|2071.83|2074.67|2074.67|2079.05|2079.05|2065.73|2065.73|0
1592816400000|2020-06-22 09:00:00|2074.79|2074.79|2084.07|2084.07|2085.18|2085.18|2072.45|2072.45|0
1592820000000|2020-06-22 10:00:00|2083.65|2083.65|2084.07|2084.07|2087.39|2087.39|2081.31|2081.31|0
1592823600000|2020-06-22 11:00:00|2083.88|2083.88|2082.31|2082.31|2086.39|2086.39|2074.77|2074.77|0
1592827200000|2020-06-22 12:00:00|2082.27|2082.27|2075.36|2075.36|2084.59|2084.59|2072.2|2072.2|0
1592830800000|2020-06-22 13:00:00|2075.51|2075.51|2067.22|2067.22|2079.58|2079.58|2065.33|2065.33|0
1592834400000|2020-06-22 14:00:00|2067.26|2067.26|2066.91|2066.91|2071.27|2071.27|2066.12|2066.12|0
1592838000000|2020-06-22 15:00:00|2066.95|2066.95|2072.94|2072.94|2073.33|2073.33|2066.4|2066.4|0
1592895600000|2020-06-23 07:00:00|2100.22|2100.22|2109.58|2109.58|2111.02|2111.02|2100.17|2100.17|0
1592899200000|2020-06-23 08:00:00|2109.45|2109.45|2099.12|2099.12|2110.14|2110.14|2097.82|2097.82|0
1592902800000|2020-06-23 09:00:00|2098.88|2098.88|2108.69|2108.69|2109.74|2109.74|2098.1|2098.1|0
1592906400000|2020-06-23 10:00:00|2108.78|2108.78|2110.15|2110.15|2113.86|2113.86|2105.36|2105.36|0
1592910000000|2020-06-23 11:00:00|2110.32|2110.32|2115.38|2115.38|2115.74|2115.74|2104.98|2104.98|0
1592913600000|2020-06-23 12:00:00|2115.21|2115.21|2112.14|2112.14|2115.9|2115.9|2109.41|2109.41|0
1592917200000|2020-06-23 13:00:00|2112.18|2112.18|2109.61|2109.61|2113.15|2113.15|2104.7|2104.7|0
1592920800000|2020-06-23 14:00:00|2109.66|2109.66|2105.36|2105.36|2112.85|2112.85|2103.11|2103.11|0
1592924400000|2020-06-23 15:00:00|2105.24|2105.24|2110.01|2110.01|2112.98|2112.98|2103.72|2103.72|0
1592982000000|2020-06-24 07:00:00|2103.4|2103.4|2087.75|2087.75|2107.36|2107.36|2085.34|2085.34|0
1592985600000|2020-06-24 08:00:00|2087.89|2087.89|2072.84|2072.84|2090.17|2090.17|2071.57|2071.57|0
1592989200000|2020-06-24 09:00:00|2072.72|2072.72|2057.03|2057.03|2074.43|2074.43|2051.43|2051.43|0
1592992800000|2020-06-24 10:00:00|2057.09|2057.09|2062.15|2062.15|2066.71|2066.71|2056.5|2056.5|0
1592996400000|2020-06-24 11:00:00|2063.1|2063.1|2062.26|2062.26|2066.42|2066.42|2061.84|2061.84|0
1593000000000|2020-06-24 12:00:00|2062.22|2062.22|2065.94|2065.94|2067.34|2067.34|2057.37|2057.37|0
1593003600000|2020-06-24 13:00:00|2065.85|2065.85|2050.99|2050.99|2068.08|2068.08|2050.22|2050.22|0
1593007200000|2020-06-24 14:00:00|2051.08|2051.08|2052.77|2052.77|2055.15|2055.15|2048.81|2048.81|0
1593010800000|2020-06-24 15:00:00|2052.89|2052.89|2040.55|2040.55|2053.55|2053.55|2039.45|2039.45|0
1593068400000|2020-06-25 07:00:00|2006.37|2006.37|2008.98|2008.98|2008.98|2008.98|1997.15|1997.15|0
1593072000000|2020-06-25 08:00:00|2008.86|2008.86|2024.56|2024.56|2030.4|2030.4|2007.21|2007.21|0
1593075600000|2020-06-25 09:00:00|2024.42|2024.42|2024.98|2024.98|2033.07|2033.07|2022.66|2022.66|0
1593079200000|2020-06-25 10:00:00|2025.04|2025.04|2028.47|2028.47|2030.11|2030.11|2021.31|2021.31|0
1593082800000|2020-06-25 11:00:00|2028.9|2028.9|2022.61|2022.61|2029.42|2029.42|2019.97|2019.97|0
1593086400000|2020-06-25 12:00:00|2022.5|2022.5|2029.21|2029.21|2032.51|2032.51|2022.5|2022.5|0
1593090000000|2020-06-25 13:00:00|2029.45|2029.45|2030.16|2030.16|2037.2|2037.2|2026.91|2026.91|0
1593093600000|2020-06-25 14:00:00|2030.25|2030.25|2041.98|2041.98|2047.04|2047.04|2029.4|2029.4|0
1593097200000|2020-06-25 15:00:00|2041.92|2041.92|2047.24|2047.24|2049.63|2049.63|2041.33|2041.33|0
1593154800000|2020-06-26 07:00:00|2043.99|2043.99|2047.5|2047.5|2052.74|2052.74|2038.69|2038.69|0
1593158400000|2020-06-26 08:00:00|2047.88|2047.88|2049.29|2049.29|2050|2050|2037.79|2037.79|0
1593162000000|2020-06-26 09:00:00|2049.37|2049.37|2058.06|2058.06|2062.9|2062.9|2046.41|2046.41|0
1593165600000|2020-06-26 10:00:00|2058.2|2058.2|2062.27|2062.27|2062.5|2062.5|2054.23|2054.23|0
1593169200000|2020-06-26 11:00:00|2062.07|2062.07|2060.13|2060.13|2067.28|2067.28|2060.13|2060.13|0
1593172800000|2020-06-26 12:00:00|2060.24|2060.24|2057.73|2057.73|2062.78|2062.78|2055.87|2055.87|0
1593176400000|2020-06-26 13:00:00|2057.92|2057.92|2054.4|2054.4|2061.88|2061.88|2052.67|2052.67|0
1593180000000|2020-06-26 14:00:00|2054.35|2054.35|2047.64|2047.64|2054.5|2054.5|2041.58|2041.58|0
1593183600000|2020-06-26 15:00:00|2047.59|2047.59|2050.36|2050.36|2051.19|2051.19|2045.35|2045.35|0
1593414000000|2020-06-29 07:00:00|2066.28|2066.28|2058.47|2058.47|2075.22|2075.22|2054.95|2054.95|0
1593417600000|2020-06-29 08:00:00|2058.34|2058.34|2062.83|2062.83|2062.83|2062.83|2045.13|2045.13|0
1593421200000|2020-06-29 09:00:00|2062.73|2062.73|2064.06|2064.06|2068.17|2068.17|2057.44|2057.44|0
1593424800000|2020-06-29 10:00:00|2064.27|2064.27|2063.41|2063.41|2066.88|2066.88|2056.79|2056.79|0
1593428400000|2020-06-29 11:00:00|2063.19|2063.19|2073.65|2073.65|2074.82|2074.82|2059.47|2059.47|0
1593432000000|2020-06-29 12:00:00|2073.76|2073.76|2065.07|2065.07|2075.28|2075.28|2063.71|2063.71|0
1593435600000|2020-06-29 13:00:00|2065.19|2065.19|2062.52|2062.52|2073.26|2073.26|2055.02|2055.02|0
1593439200000|2020-06-29 14:00:00|2062.46|2062.46|2088.14|2088.14|2089.69|2089.69|2062.4|2062.4|0
1593442800000|2020-06-29 15:00:00|2088.26|2088.26|2085.51|2085.51|2088.75|2088.75|2082.37|2082.37|0
1593500400000|2020-06-30 07:00:00|2068.05|2068.05|2069.07|2069.07|2071.9|2071.9|2064.05|2064.05|0
1593504000000|2020-06-30 08:00:00|2068.95|2068.95|2062.11|2062.11|2070.87|2070.87|2058.29|2058.29|0
1593507600000|2020-06-30 09:00:00|2062.08|2062.08|2070.21|2070.21|2071.58|2071.58|2061.58|2061.58|0
1593511200000|2020-06-30 10:00:00|2070.13|2070.13|2070.06|2070.06|2073.62|2073.62|2068.57|2068.57|0
1593514800000|2020-06-30 11:00:00|2070.09|2070.09|2063.34|2063.34|2073.2|2073.2|2063.1|2063.1|0
1593518400000|2020-06-30 12:00:00|2063.48|2063.48|2062.44|2062.44|2069.18|2069.18|2059.55|2059.55|0
1593522000000|2020-06-30 13:00:00|2062.38|2062.38|2059.21|2059.21|2067.89|2067.89|2058.1|2058.1|0
1593525600000|2020-06-30 14:00:00|2059.38|2059.38|2064.25|2064.25|2064.86|2064.86|2057.78|2057.78|0
1593529200000|2020-06-30 15:00:00|2064.12|2064.12|2072.22|2072.22|2072.96|2072.96|2062.84|2062.84|0
1593586800000|2020-07-01 07:00:00|2081.37|2081.37|2067.99|2067.99|2081.41|2081.41|2063.42|2063.42|0
1593590400000|2020-07-01 08:00:00|2068.21|2068.21|2070.51|2070.51|2072.99|2072.99|2063.97|2063.97|0
1593594000000|2020-07-01 09:00:00|2070.7|2070.7|2050.22|2050.22|2074.43|2074.43|2049.83|2049.83|0
1593597600000|2020-07-01 10:00:00|2050.26|2050.26|2044.91|2044.91|2050.69|2050.69|2040.1|2040.1|0
1593601200000|2020-07-01 11:00:00|2045.1|2045.1|2045.47|2045.47|2047.63|2047.63|2038.74|2038.74|0
1593604800000|2020-07-01 12:00:00|2045.43|2045.43|2075.85|2075.85|2075.99|2075.99|2043.99|2043.99|0
1593608400000|2020-07-01 13:00:00|2075.95|2075.95|2073.04|2073.04|2085.43|2085.43|2069.98|2069.98|0
1593612000000|2020-07-01 14:00:00|2073.1|2073.1|2072.62|2072.62|2082.54|2082.54|2070.71|2070.71|0
1593615600000|2020-07-01 15:00:00|2072.73|2072.73|2066.37|2066.37|2074.19|2074.19|2065.64|2065.64|0
1593673200000|2020-07-02 07:00:00|2080.97|2080.97|2088.19|2088.19|2088.72|2088.72|2075.08|2075.08|0
1593676800000|2020-07-02 08:00:00|2088.42|2088.42|2092.82|2092.82|2095.62|2095.62|2083.83|2083.83|0
1593680400000|2020-07-02 09:00:00|2092.67|2092.67|2093.55|2093.55|2099.76|2099.76|2089.77|2089.77|0
1593684000000|2020-07-02 10:00:00|2093.51|2093.51|2096.46|2096.46|2096.46|2096.46|2088.05|2088.05|0
1593687600000|2020-07-02 11:00:00|2096.59|2096.59|2095.13|2095.13|2098.22|2098.22|2093.46|2093.46|0
1593691200000|2020-07-02 12:00:00|2095.15|2095.15|2116.12|2116.12|2116.46|2116.46|2095.15|2095.15|0
1593694800000|2020-07-02 13:00:00|2115.99|2115.99|2115.55|2115.55|2118.37|2118.37|2111.32|2111.32|0
1593698400000|2020-07-02 14:00:00|2115.6|2115.6|2101.82|2101.82|2115.63|2115.63|2101.82|2101.82|0
1593702000000|2020-07-02 15:00:00|2101.69|2101.69|2106.74|2106.74|2106.74|2106.74|2096.5|2096.5|0
1593759600000|2020-07-03 07:00:00|2105.48|2105.48|2113.77|2113.77|2114.04|2114.04|2104.54|2104.54|0
1593763200000|2020-07-03 08:00:00|2113.83|2113.83|2108.68|2108.68|2115.38|2115.38|2106.86|2106.86|0
1593766800000|2020-07-03 09:00:00|2108.73|2108.73|2099.5|2099.5|2108.81|2108.81|2099.02|2099.02|0
1593770400000|2020-07-03 10:00:00|2099.48|2099.48|2105.52|2105.52|2105.52|2105.52|2095.58|2095.58|0
1593774000000|2020-07-03 11:00:00|2106.04|2106.04|2101.94|2101.94|2107.45|2107.45|2100.79|2100.79|0
1593777600000|2020-07-03 12:00:00|2102.01|2102.01|2100.84|2100.84|2102.57|2102.57|2093.91|2093.91|0
1593781200000|2020-07-03 13:00:00|2101.07|2101.07|2095.84|2095.84|2105.42|2105.42|2094.82|2094.82|0
1593784800000|2020-07-03 14:00:00|2095.76|2095.76|2086.72|2086.72|2097.91|2097.91|2086.72|2086.72|0
1593788400000|2020-07-03 15:00:00|2086.56|2086.56|2081.61|2081.61|2086.56|2086.56|2080.67|2080.67|0
1594018800000|2020-07-06 07:00:00|2131.81|2131.81|2125.48|2125.48|2133.93|2133.93|2120.17|2120.17|0
1594022400000|2020-07-06 08:00:00|2125.31|2125.31|2117.23|2117.23|2128.78|2128.78|2117.23|2117.23|0
1594026000000|2020-07-06 09:00:00|2117.13|2117.13|2124.5|2124.5|2128.1|2128.1|2111.33|2111.33|0
1594029600000|2020-07-06 10:00:00|2124.46|2124.46|2116.63|2116.63|2124.87|2124.87|2116.5|2116.5|0
1594033200000|2020-07-06 11:00:00|2116.71|2116.71|2117.57|2117.57|2119.13|2119.13|2114.47|2114.47|0
1594036800000|2020-07-06 12:00:00|2117.62|2117.62|2124.69|2124.69|2126.35|2126.35|2117.05|2117.05|0
1594040400000|2020-07-06 13:00:00|2124.59|2124.59|2119.48|2119.48|2126.44|2126.44|2117.52|2117.52|0
1594044000000|2020-07-06 14:00:00|2119.01|2119.01|2121.95|2121.95|2122.93|2122.93|2113.18|2113.18|0
1594047600000|2020-07-06 15:00:00|2121.9|2121.9|2123.5|2123.5|2125.93|2125.93|2121.26|2121.26|0
1594105200000|2020-07-07 07:00:00|2117.36|2117.36|2114.8|2114.8|2118.46|2118.46|2106.45|2106.45|0
1594108800000|2020-07-07 08:00:00|2114.89|2114.89|2107.49|2107.49|2119.16|2119.16|2105.59|2105.59|0
1594112400000|2020-07-07 09:00:00|2107.36|2107.36|2097.45|2097.45|2108.83|2108.83|2094.74|2094.74|0
1594116000000|2020-07-07 10:00:00|2097.34|2097.34|2100.75|2100.75|2100.75|2100.75|2092.16|2092.16|0
1594119600000|2020-07-07 11:00:00|2100.9|2100.9|2100.96|2100.96|2105.03|2105.03|2100.28|2100.28|0
1594123200000|2020-07-07 12:00:00|2100.91|2100.91|2100.99|2100.99|2102.95|2102.95|2096.83|2096.83|0
1594126800000|2020-07-07 13:00:00|2101.08|2101.08|2095.49|2095.49|2102.07|2102.07|2093.2|2093.2|0
1594130400000|2020-07-07 14:00:00|2095.36|2095.36|2092.29|2092.29|2099.51|2099.51|2090.98|2090.98|0
1594134000000|2020-07-07 15:00:00|2092.2|2092.2|2093.23|2093.23|2095.88|2095.88|2091.07|2091.07|0
1594191600000|2020-07-08 07:00:00|2077.89|2077.89|2070.03|2070.03|2077.89|2077.89|2068.47|2068.47|0
1594195200000|2020-07-08 08:00:00|2070.38|2070.38|2071.21|2071.21|2076.1|2076.1|2059.36|2059.36|0
1594198800000|2020-07-08 09:00:00|2071.42|2071.42|2065.29|2065.29|2072.89|2072.89|2060.72|2060.72|0
1594202400000|2020-07-08 10:00:00|2065.23|2065.23|2068.54|2068.54|2068.56|2068.56|2062.17|2062.17|0
1594206000000|2020-07-08 11:00:00|2068.15|2068.15|2069.65|2069.65|2070.18|2070.18|2062.01|2062.01|0
1594209600000|2020-07-08 12:00:00|2069.93|2069.93|2071.52|2071.52|2075.16|2075.16|2066.82|2066.82|0
1594213200000|2020-07-08 13:00:00|2071.43|2071.43|2073.38|2073.38|2074.32|2074.32|2065.92|2065.92|0
1594216800000|2020-07-08 14:00:00|2073.36|2073.36|2068.78|2068.78|2074.55|2074.55|2066.57|2066.57|0
1594220400000|2020-07-08 15:00:00|2069.04|2069.04|2063.4|2063.4|2069.67|2069.67|2061.02|2061.02|0
1594278000000|2020-07-09 07:00:00|2089.16|2089.16|2094.58|2094.58|2094.58|2094.58|2083.27|2083.27|0
1594281600000|2020-07-09 08:00:00|2094.63|2094.63|2087.13|2087.13|2099.77|2099.77|2086.43|2086.43|0
1594285200000|2020-07-09 09:00:00|2086.95|2086.95|2077.34|2077.34|2086.95|2086.95|2072.83|2072.83|0
1594288800000|2020-07-09 10:00:00|2077.44|2077.44|2075.64|2075.64|2080.49|2080.49|2073.04|2073.04|0
1594292400000|2020-07-09 11:00:00|2075.25|2075.25|2077.26|2077.26|2083.36|2083.36|2074.01|2074.01|0
1594296000000|2020-07-09 12:00:00|2077.22|2077.22|2078.94|2078.94|2081.88|2081.88|2075.52|2075.52|0
1594299600000|2020-07-09 13:00:00|2078.88|2078.88|2073.03|2073.03|2080.18|2080.18|2070.41|2070.41|0
1594303200000|2020-07-09 14:00:00|2073.07|2073.07|2062.03|2062.03|2079.44|2079.44|2061.81|2061.81|0
1594306800000|2020-07-09 15:00:00|2061.93|2061.93|2055.12|2055.12|2062.21|2062.21|2052.22|2052.22|0
1594364400000|2020-07-10 07:00:00|2047|2047|2052.81|2052.81|2052.81|2052.81|2043.97|2043.97|0
1594368000000|2020-07-10 08:00:00|2053.01|2053.01|2050.28|2050.28|2064.7|2064.7|2048.2|2048.2|0
1594371600000|2020-07-10 09:00:00|2050.33|2050.33|2059.06|2059.06|2060.03|2060.03|2050.29|2050.29|0
1594375200000|2020-07-10 10:00:00|2059.19|2059.19|2067.35|2067.35|2067.52|2067.52|2056.7|2056.7|0
1594378800000|2020-07-10 11:00:00|2066.8|2066.8|2061.08|2061.08|2070.1|2070.1|2060.7|2060.7|0
1594382400000|2020-07-10 12:00:00|2061.02|2061.02|2066.8|2066.8|2069.13|2069.13|2055.95|2055.95|0
1594386000000|2020-07-10 13:00:00|2066.67|2066.67|2062.48|2062.48|2070.66|2070.66|2058.66|2058.66|0
1594389600000|2020-07-10 14:00:00|2062.33|2062.33|2068.48|2068.48|2072.35|2072.35|2059.56|2059.56|0
1594393200000|2020-07-10 15:00:00|2068.44|2068.44|2065.87|2065.87|2068.83|2068.83|2065.87|2065.87|0
1594623600000|2020-07-13 07:00:00|2079.41|2079.41|2075.99|2075.99|2082.28|2082.28|2071.6|2071.6|0
1594627200000|2020-07-13 08:00:00|2075.68|2075.68|2060.22|2060.22|2075.68|2075.68|2060.18|2060.18|0
1594630800000|2020-07-13 09:00:00|2060.35|2060.35|2066.06|2066.06|2066.27|2066.27|2060.35|2060.35|0
1594634400000|2020-07-13 10:00:00|2066.04|2066.04|2068.25|2068.25|2069.42|2069.42|2062.6|2062.6|0
1594638000000|2020-07-13 11:00:00|2068.04|2068.04|2074.68|2074.68|2077.33|2077.33|2066.36|2066.36|0
1594641600000|2020-07-13 12:00:00|2074.59|2074.59|2074.29|2074.29|2075|2075|2070.29|2070.29|0
1594645200000|2020-07-13 13:00:00|2074.47|2074.47|2078.64|2078.64|2079.23|2079.23|2072.12|2072.12|0
1594648800000|2020-07-13 14:00:00|2078.7|2078.7|2085.17|2085.17|2088.08|2088.08|2077.55|2077.55|0
1594652400000|2020-07-13 15:00:00|2084.98|2084.98|2088.18|2088.18|2088.98|2088.98|2084.19|2084.19|0
1594710000000|2020-07-14 07:00:00|2062.29|2062.29|2044.78|2044.78|2062.43|2062.43|2039.89|2039.89|0
1594713600000|2020-07-14 08:00:00|2044.7|2044.7|2049.16|2049.16|2056.67|2056.67|2044.7|2044.7|0
1594717200000|2020-07-14 09:00:00|2048.97|2048.97|2054.45|2054.45|2057.51|2057.51|2048.84|2048.84|0
1594720800000|2020-07-14 10:00:00|2054.52|2054.52|2048.99|2048.99|2058.13|2058.13|2042.59|2042.59|0
1594724400000|2020-07-14 11:00:00|2048.36|2048.36|2048.87|2048.87|2049.54|2049.54|2044.64|2044.64|0
1594728000000|2020-07-14 12:00:00|2048.93|2048.93|2039.99|2039.99|2050.62|2050.62|2039.77|2039.77|0
1594731600000|2020-07-14 13:00:00|2039.73|2039.73|2039.35|2039.35|2048.76|2048.76|2034.52|2034.52|0
1594735200000|2020-07-14 14:00:00|2039.44|2039.44|2045.98|2045.98|2049.55|2049.55|2027.9|2027.9|0
1594738800000|2020-07-14 15:00:00|2046.02|2046.02|2047.82|2047.82|2048.65|2048.65|2043.12|2043.12|0
1594796400000|2020-07-15 07:00:00|2067.02|2067.02|2059.76|2059.76|2069.07|2069.07|2058.6|2058.6|0
1594800000000|2020-07-15 08:00:00|2059.72|2059.72|2055.63|2055.63|2067.03|2067.03|2055.17|2055.17|0
1594803600000|2020-07-15 09:00:00|2055.57|2055.57|2059.86|2059.86|2061.67|2061.67|2054.17|2054.17|0
1594807200000|2020-07-15 10:00:00|2059.64|2059.64|2080.94|2080.94|2083.16|2083.16|2057.81|2057.81|0
1594810800000|2020-07-15 11:00:00|2080.59|2080.59|2086.1|2086.1|2088.48|2088.48|2078.13|2078.13|0
1594814400000|2020-07-15 12:00:00|2086.06|2086.06|2082.2|2082.2|2090.41|2090.41|2081.14|2081.14|0
1594818000000|2020-07-15 13:00:00|2082.27|2082.27|2086.6|2086.6|2091.33|2091.33|2078.93|2078.93|0
1594821600000|2020-07-15 14:00:00|2086.7|2086.7|2086.27|2086.27|2090.43|2090.43|2081.09|2081.09|0
1594825200000|2020-07-15 15:00:00|2086.16|2086.16|2081.59|2081.59|2086.43|2086.43|2081.06|2081.06|0
1594882800000|2020-07-16 07:00:00|2072.44|2072.44|2069.85|2069.85|2073.65|2073.65|2062.65|2062.65|0
1594886400000|2020-07-16 08:00:00|2069.75|2069.75|2068.79|2068.79|2070.31|2070.31|2060.59|2060.59|0
1594890000000|2020-07-16 09:00:00|2068.52|2068.52|2065.06|2065.06|2068.52|2068.52|2061.38|2061.38|0
1594893600000|2020-07-16 10:00:00|2064.47|2064.47|2067.5|2067.5|2069.37|2069.37|2061.32|2061.32|0
1594897200000|2020-07-16 11:00:00|2067.65|2067.65|2071.33|2071.33|2073.03|2073.03|2066.31|2066.31|0
1594900800000|2020-07-16 12:00:00|2071.14|2071.14|2074.5|2074.5|2075.77|2075.77|2070.16|2070.16|0
1594904400000|2020-07-16 13:00:00|2074.56|2074.56|2082.56|2082.56|2085.65|2085.65|2074.36|2074.36|0
1594908000000|2020-07-16 14:00:00|2082.42|2082.42|2079.21|2079.21|2083.1|2083.1|2078.15|2078.15|0
1594911600000|2020-07-16 15:00:00|2079.26|2079.26|2079.02|2079.02|2081.46|2081.46|2077.66|2077.66|0
1594969200000|2020-07-17 07:00:00|2091.17|2091.17|2079.31|2079.31|2097.45|2097.45|2077.92|2077.92|0
1594972800000|2020-07-17 08:00:00|2079.4|2079.4|2075|2075|2082.5|2082.5|2074.17|2074.17|0
1594976400000|2020-07-17 09:00:00|2074.91|2074.91|2086.99|2086.99|2089.66|2089.66|2071.55|2071.55|0
1594980000000|2020-07-17 10:00:00|2086.96|2086.96|2082.35|2082.35|2089.27|2089.27|2081.47|2081.47|0
1594983600000|2020-07-17 11:00:00|2082.39|2082.39|2082.5|2082.5|2085.74|2085.74|2080.59|2080.59|0
1594987200000|2020-07-17 12:00:00|2082.38|2082.38|2085.49|2085.49|2090.63|2090.63|2082.31|2082.31|0
1594990800000|2020-07-17 13:00:00|2085.55|2085.55|2084.43|2084.43|2089.68|2089.68|2083.82|2083.82|0
1594994400000|2020-07-17 14:00:00|2084.18|2084.18|2086.54|2086.54|2087.2|2087.2|2081.47|2081.47|0
1594998000000|2020-07-17 15:00:00|2086.43|2086.43|2092.05|2092.05|2092.66|2092.66|2086.43|2086.43|0
1595228400000|2020-07-20 07:00:00|2082.61|2082.61|2074.65|2074.65|2082.9|2082.9|2071.95|2071.95|0
1595232000000|2020-07-20 08:00:00|2074.53|2074.53|2089.19|2089.19|2092.01|2092.01|2072.56|2072.56|0
1595235600000|2020-07-20 09:00:00|2089.25|2089.25|2090.47|2090.47|2097.9|2097.9|2089.15|2089.15|0
1595239200000|2020-07-20 10:00:00|2090.56|2090.56|2083.61|2083.61|2090.56|2090.56|2081.39|2081.39|0
1595242800000|2020-07-20 11:00:00|2084.79|2084.79|2086.75|2086.75|2088.27|2088.27|2083.27|2083.27|0
1595246400000|2020-07-20 12:00:00|2086.8|2086.8|2091.34|2091.34|2091.36|2091.36|2085.2|2085.2|0
1595250000000|2020-07-20 13:00:00|2091.47|2091.47|2096.67|2096.67|2098.97|2098.97|2090.35|2090.35|0
1595253600000|2020-07-20 14:00:00|2096.78|2096.78|2097.31|2097.31|2102.48|2102.48|2095.19|2095.19|0
1595257200000|2020-07-20 15:00:00|2097.27|2097.27|2101.36|2101.36|2102.13|2102.13|2097|2097|0
1595314800000|2020-07-21 07:00:00|2115.48|2115.48|2116.74|2116.74|2120.06|2120.06|2110.14|2110.14|0
1595318400000|2020-07-21 08:00:00|2116.54|2116.54|2117.64|2117.64|2120.64|2120.64|2110.99|2110.99|0
1595322000000|2020-07-21 09:00:00|2117.52|2117.52|2117.32|2117.32|2121.26|2121.26|2115.19|2115.19|0
1595325600000|2020-07-21 10:00:00|2117.44|2117.44|2113.68|2113.68|2119.32|2119.32|2112.67|2112.67|0
1595329200000|2020-07-21 11:00:00|2113.45|2113.45|2117.44|2117.44|2118.89|2118.89|2112.5|2112.5|0
1595332800000|2020-07-21 12:00:00|2117.8|2117.8|2117.18|2117.18|2120.91|2120.91|2114.16|2114.16|0
1595336400000|2020-07-21 13:00:00|2117.12|2117.12|2109.14|2109.14|2118.68|2118.68|2108.57|2108.57|0
1595340000000|2020-07-21 14:00:00|2109.01|2109.01|2099.54|2099.54|2110.11|2110.11|2097.21|2097.21|0
1595343600000|2020-07-21 15:00:00|2099.33|2099.33|2097.42|2097.42|2100.95|2100.95|2096.92|2096.92|0
1595401200000|2020-07-22 07:00:00|2120.39|2120.39|2116.34|2116.34|2132.25|2132.25|2113.57|2113.57|0
1595404800000|2020-07-22 08:00:00|2116.24|2116.24|2119.1|2119.1|2120.84|2120.84|2113.98|2113.98|0
1595408400000|2020-07-22 09:00:00|2119.05|2119.05|2118.59|2118.59|2120.45|2120.45|2109.83|2109.83|0
1595412000000|2020-07-22 10:00:00|2118.72|2118.72|2121.99|2121.99|2127.06|2127.06|2115.37|2115.37|0
1595415600000|2020-07-22 11:00:00|2122.73|2122.73|2131|2131|2131.35|2131.35|2121.43|2121.43|0
1595419200000|2020-07-22 12:00:00|2130.83|2130.83|2129.58|2129.58|2132.33|2132.33|2127.15|2127.15|0
1595422800000|2020-07-22 13:00:00|2129.7|2129.7|2134.26|2134.26|2136.44|2136.44|2124.69|2124.69|0
1595426400000|2020-07-22 14:00:00|2134.37|2134.37|2131.35|2131.35|2136.12|2136.12|2130.01|2130.01|0
1595430000000|2020-07-22 15:00:00|2131.27|2131.27|2135.61|2135.61|2135.67|2135.67|2130.9|2130.9|0
1595487600000|2020-07-23 07:00:00|2140.23|2140.23|2139.73|2139.73|2140.97|2140.97|2135.31|2135.31|0
1595491200000|2020-07-23 08:00:00|2138.83|2138.83|2141.48|2141.48|2150.75|2150.75|2136.15|2136.15|0
1595494800000|2020-07-23 09:00:00|2141.42|2141.42|2137.18|2137.18|2144.52|2144.52|2135.99|2135.99|0
1595498400000|2020-07-23 10:00:00|2137.22|2137.22|2141|2141|2142.93|2142.93|2137.05|2137.05|0
1595502000000|2020-07-23 11:00:00|2141.21|2141.21|2141.22|2141.22|2143.07|2143.07|2138.51|2138.51|0
1595505600000|2020-07-23 12:00:00|2141.09|2141.09|2134.52|2134.52|2141.71|2141.71|2134.51|2134.51|0
1595509200000|2020-07-23 13:00:00|2134.56|2134.56|2133.63|2133.63|2136.9|2136.9|2131.18|2131.18|0
1595512800000|2020-07-23 14:00:00|2133.75|2133.75|2134.66|2134.66|2140.95|2140.95|2132.51|2132.51|0
1595516400000|2020-07-23 15:00:00|2134.76|2134.76|2139.23|2139.23|2141.67|2141.67|2134.52|2134.52|0
1595574000000|2020-07-24 07:00:00|2096.78|2096.78|2092.43|2092.43|2100.28|2100.28|2090.9|2090.9|0
1595577600000|2020-07-24 08:00:00|2092.33|2092.33|2088.07|2088.07|2097.13|2097.13|2085.96|2085.96|0
1595581200000|2020-07-24 09:00:00|2087.96|2087.96|2096.27|2096.27|2096.5|2096.5|2087.67|2087.67|0
1595584800000|2020-07-24 10:00:00|2096.3|2096.3|2086.57|2086.57|2099.83|2099.83|2086.48|2086.48|0
1595588400000|2020-07-24 11:00:00|2086.47|2086.47|2092.61|2092.61|2093.79|2093.79|2084.35|2084.35|0
1595592000000|2020-07-24 12:00:00|2092.49|2092.49|2094.95|2094.95|2096.63|2096.63|2090.51|2090.51|0
1595595600000|2020-07-24 13:00:00|2094.83|2094.83|2093.6|2093.6|2096.89|2096.89|2089.86|2089.86|0
1595599200000|2020-07-24 14:00:00|2093.47|2093.47|2098.94|2098.94|2099.06|2099.06|2092.64|2092.64|0
1595602800000|2020-07-24 15:00:00|2098.9|2098.9|2100.79|2100.79|2101.03|2101.03|2097.93|2097.93|0
1595833200000|2020-07-27 07:00:00|2103.92|2103.92|2101.67|2101.67|2110.01|2110.01|2099.5|2099.5|0
1595836800000|2020-07-27 08:00:00|2101.72|2101.72|2105.36|2105.36|2109.19|2109.19|2101.72|2101.72|0
1595840400000|2020-07-27 09:00:00|2105.28|2105.28|2112.25|2112.25|2112.88|2112.88|2104.12|2104.12|0
1595844000000|2020-07-27 10:00:00|2112.51|2112.51|2111.62|2111.62|2117.85|2117.85|2111.62|2111.62|0
1595847600000|2020-07-27 11:00:00|2111.49|2111.49|2107.2|2107.2|2112.76|2112.76|2106.52|2106.52|0
1595851200000|2020-07-27 12:00:00|2107.15|2107.15|2109.23|2109.23|2111.91|2111.91|2105.68|2105.68|0
1595854800000|2020-07-27 13:00:00|2109.12|2109.12|2110.88|2110.88|2116.52|2116.52|2108.21|2108.21|0
1595858400000|2020-07-27 14:00:00|2110.96|2110.96|2109.65|2109.65|2113.63|2113.63|2109.25|2109.25|0
1595862000000|2020-07-27 15:00:00|2109.57|2109.57|2107.94|2107.94|2112.15|2112.15|2106.13|2106.13|0
1595919600000|2020-07-28 07:00:00|2131.34|2131.34|2133.66|2133.66|2138.57|2138.57|2129.55|2129.55|0
1595923200000|2020-07-28 08:00:00|2133.7|2133.7|2134.43|2134.43|2137.15|2137.15|2130.82|2130.82|0
1595926800000|2020-07-28 09:00:00|2134.29|2134.29|2122.9|2122.9|2134.85|2134.85|2121.27|2121.27|0
1595930400000|2020-07-28 10:00:00|2122.79|2122.79|2122.39|2122.39|2124.93|2124.93|2115.86|2115.86|0
1595934000000|2020-07-28 11:00:00|2122.64|2122.64|2114.94|2114.94|2122.74|2122.74|2112.77|2112.77|0
1595937600000|2020-07-28 12:00:00|2114.89|2114.89|2112.11|2112.11|2117.04|2117.04|2111.39|2111.39|0
1595941200000|2020-07-28 13:00:00|2112.07|2112.07|2107.29|2107.29|2113.11|2113.11|2106.37|2106.37|0
1595944800000|2020-07-28 14:00:00|2107.38|2107.38|2123.77|2123.77|2124.58|2124.58|2107.38|2107.38|0
1595948400000|2020-07-28 15:00:00|2123.73|2123.73|2127.83|2127.83|2128.86|2128.86|2120.35|2120.35|0
1596006000000|2020-07-29 07:00:00|2167.46|2167.46|2162.35|2162.35|2168.09|2168.09|2159.33|2159.33|0
1596009600000|2020-07-29 08:00:00|2162.24|2162.24|2155.29|2155.29|2162.71|2162.71|2152.26|2152.26|0
1596013200000|2020-07-29 09:00:00|2155.12|2155.12|2156.05|2156.05|2157.53|2157.53|2152.7|2152.7|0
1596016800000|2020-07-29 10:00:00|2156.18|2156.18|2154.51|2154.51|2158.89|2158.89|2153.77|2153.77|0
1596020400000|2020-07-29 11:00:00|2154.47|2154.47|2157.73|2157.73|2158.58|2158.58|2152.87|2152.87|0
1596024000000|2020-07-29 12:00:00|2157.77|2157.77|2160.83|2160.83|2161.03|2161.03|2155.71|2155.71|0
1596027600000|2020-07-29 13:00:00|2160.48|2160.48|2166.12|2166.12|2167.92|2167.92|2160.48|2160.48|0
1596031200000|2020-07-29 14:00:00|2166.3|2166.3|2168.03|2168.03|2169.8|2169.8|2164.68|2164.68|0
1596034800000|2020-07-29 15:00:00|2167.99|2167.99|2164.64|2164.64|2168.64|2168.64|2164.49|2164.49|0
1596092400000|2020-07-30 07:00:00|2156.89|2156.89|2142.46|2142.46|2157.38|2157.38|2141.56|2141.56|0
1596096000000|2020-07-30 08:00:00|2142.73|2142.73|2122.96|2122.96|2144.83|2144.83|2122.96|2122.96|0
1596099600000|2020-07-30 09:00:00|2123.08|2123.08|2125.93|2125.93|2130.88|2130.88|2121.96|2121.96|0
1596103200000|2020-07-30 10:00:00|2125.89|2125.89|2109.56|2109.56|2126.02|2126.02|2107.22|2107.22|0
1596106800000|2020-07-30 11:00:00|2109.5|2109.5|2118.19|2118.19|2118.53|2118.53|2106.8|2106.8|0
1596110400000|2020-07-30 12:00:00|2118.15|2118.15|2114.34|2114.34|2124.09|2124.09|2113.17|2113.17|0
1596114000000|2020-07-30 13:00:00|2114.23|2114.23|2105.68|2105.68|2117.33|2117.33|2105.55|2105.55|0
1596117600000|2020-07-30 14:00:00|2105.63|2105.63|2108.64|2108.64|2110.19|2110.19|2098.75|2098.75|0
1596121200000|2020-07-30 15:00:00|2108.78|2108.78|2111.45|2111.45|2114.53|2114.53|2106.72|2106.72|0
1596178800000|2020-07-31 07:00:00|2121.36|2121.36|2137.23|2137.23|2137.73|2137.73|2119.96|2119.96|0
1596182400000|2020-07-31 08:00:00|2137.13|2137.13|2146.54|2146.54|2153.03|2153.03|2137.13|2137.13|0
1596186000000|2020-07-31 09:00:00|2147.48|2147.48|2140.03|2140.03|2147.81|2147.81|2138.92|2138.92|0
1596189600000|2020-07-31 10:00:00|2140.11|2140.11|2138.4|2138.4|2144.69|2144.69|2135.62|2135.62|0
1596193200000|2020-07-31 11:00:00|2138.3|2138.3|2135.85|2135.85|2140.04|2140.04|2131.37|2131.37|0
1596196800000|2020-07-31 12:00:00|2135.97|2135.97|2135.64|2135.64|2137.42|2137.42|2130.81|2130.81|0
1596200400000|2020-07-31 13:00:00|2135.55|2135.55|2141.77|2141.77|2145.48|2145.48|2133.41|2133.41|0
1596204000000|2020-07-31 14:00:00|2141.72|2141.72|2127.88|2127.88|2142.17|2142.17|2125.65|2125.65|0
1596207600000|2020-07-31 15:00:00|2128.12|2128.12|2124.61|2124.61|2129.1|2129.1|2122.94|2122.94|0
1596438000000|2020-08-03 07:00:00|2118.62|2118.62|2117.3|2117.3|2119.37|2119.37|2108.31|2108.31|0
1596441600000|2020-08-03 08:00:00|2117.42|2117.42|2112.78|2112.78|2123.54|2123.54|2109.15|2109.15|0
1596445200000|2020-08-03 09:00:00|2113.02|2113.02|2127.11|2127.11|2127.59|2127.59|2112.81|2112.81|0
1596448800000|2020-08-03 10:00:00|2127.01|2127.01|2139.39|2139.39|2139.82|2139.82|2125.22|2125.22|0
1596452400000|2020-08-03 11:00:00|2139.41|2139.41|2148.96|2148.96|2149.67|2149.67|2136.89|2136.89|0
1596456000000|2020-08-03 12:00:00|2148.87|2148.87|2148.52|2148.52|2150.73|2150.73|2142.9|2142.9|0
1596459600000|2020-08-03 13:00:00|2148.56|2148.56|2157.44|2157.44|2158.01|2158.01|2143.86|2143.86|0
1596463200000|2020-08-03 14:00:00|2157.41|2157.41|2158.84|2158.84|2166.13|2166.13|2157.41|2157.41|0
1596466800000|2020-08-03 15:00:00|2158.87|2158.87|2166.7|2166.7|2166.7|2166.7|2158.87|2158.87|0
1596524400000|2020-08-04 07:00:00|2163.6|2163.6|2144.57|2144.57|2165.19|2165.19|2142.59|2142.59|0
1596528000000|2020-08-04 08:00:00|2144.47|2144.47|2155.91|2155.91|2157.62|2157.62|2143.7|2143.7|0
1596531600000|2020-08-04 09:00:00|2155.74|2155.74|2161.45|2161.45|2162.56|2162.56|2155.25|2155.25|0
1596535200000|2020-08-04 10:00:00|2161.57|2161.57|2160.5|2160.5|2162.25|2162.25|2153.68|2153.68|0
1596538800000|2020-08-04 11:00:00|2160.3|2160.3|2160.02|2160.02|2163.09|2163.09|2153.8|2153.8|0
1596542400000|2020-08-04 12:00:00|2160.06|2160.06|2162.22|2162.22|2164.61|2164.61|2159.53|2159.53|0
1596546000000|2020-08-04 13:00:00|2161.97|2161.97|2160.66|2160.66|2165.03|2165.03|2157.95|2157.95|0
1596549600000|2020-08-04 14:00:00|2160.62|2160.62|2166.6|2166.6|2166.97|2166.97|2159.73|2159.73|0
1596553200000|2020-08-04 15:00:00|2166.85|2166.85|2163.59|2163.59|2168.22|2168.22|2163.28|2163.28|0
1596610800000|2020-08-05 07:00:00|2191.88|2191.88|2206.27|2206.27|2206.47|2206.47|2190.42|2190.42|0
1596614400000|2020-08-05 08:00:00|2206.4|2206.4|2207.42|2207.42|2210.53|2210.53|2195.85|2195.85|0
1596618000000|2020-08-05 09:00:00|2207.51|2207.51|2209.51|2209.51|2212.54|2212.54|2203.36|2203.36|0
1596621600000|2020-08-05 10:00:00|2209.4|2209.4|2205.84|2205.84|2209.96|2209.96|2200.8|2200.8|0
1596625200000|2020-08-05 11:00:00|2205.23|2205.23|2204.96|2204.96|2205.23|2205.23|2199.24|2199.24|0
1596628800000|2020-08-05 12:00:00|2205.02|2205.02|2199.34|2199.34|2206.13|2206.13|2198.73|2198.73|0
1596632400000|2020-08-05 13:00:00|2199.36|2199.36|2201.47|2201.47|2201.97|2201.97|2194.76|2194.76|0
1596636000000|2020-08-05 14:00:00|2202.08|2202.08|2208.61|2208.61|2209.28|2209.28|2202.08|2202.08|0
1596639600000|2020-08-05 15:00:00|2208.56|2208.56|2213.03|2213.03|2214.97|2214.97|2208.56|2208.56|0
1596697200000|2020-08-06 07:00:00|2199.29|2199.29|2201.48|2201.48|2211.08|2211.08|2199.12|2199.12|0
1596700800000|2020-08-06 08:00:00|2201.43|2201.43|2202.89|2202.89|2204.21|2204.21|2194.56|2194.56|0
1596704400000|2020-08-06 09:00:00|2202.76|2202.76|2203.4|2203.4|2206.1|2206.1|2198.17|2198.17|0
1596708000000|2020-08-06 10:00:00|2203.31|2203.31|2192.43|2192.43|2205.76|2205.76|2191.86|2191.86|0
1596711600000|2020-08-06 11:00:00|2192.02|2192.02|2198.5|2198.5|2201.71|2201.71|2189.99|2189.99|0
1596715200000|2020-08-06 12:00:00|2198.55|2198.55|2208.1|2208.1|2210.92|2210.92|2196.5|2196.5|0
1596718800000|2020-08-06 13:00:00|2208.23|2208.23|2212.83|2212.83|2212.83|2212.83|2204.41|2204.41|0
1596722400000|2020-08-06 14:00:00|2213.11|2213.11|2214.52|2214.52|2215.35|2215.35|2209.51|2209.51|0
1596726000000|2020-08-06 15:00:00|2214.58|2214.58|2215.96|2215.96|2216.29|2216.29|2212.41|2212.41|0
1596783600000|2020-08-07 07:00:00|2207.04|2207.04|2223.36|2223.36|2223.76|2223.76|2206.62|2206.62|0
1596787200000|2020-08-07 08:00:00|2223.27|2223.27|2224.61|2224.61|2225.31|2225.31|2219.13|2219.13|0
1596790800000|2020-08-07 09:00:00|2224.49|2224.49|2226.12|2226.12|2226.55|2226.55|2217.33|2217.33|0
1596794400000|2020-08-07 10:00:00|2226.06|2226.06|2229.95|2229.95|2230.15|2230.15|2224.42|2224.42|0
1596798000000|2020-08-07 11:00:00|2230.08|2230.08|2235.61|2235.61|2236.1|2236.1|2227.75|2227.75|0
1596801600000|2020-08-07 12:00:00|2235.7|2235.7|2234.29|2234.29|2240.49|2240.49|2231.79|2231.79|0
1596805200000|2020-08-07 13:00:00|2234.18|2234.18|2239.47|2239.47|2239.9|2239.9|2228.76|2228.76|0
1596808800000|2020-08-07 14:00:00|2239.34|2239.34|2238.88|2238.88|2246.18|2246.18|2235.98|2235.98|0
1596812400000|2020-08-07 15:00:00|2239.01|2239.01|2236.81|2236.81|2241.22|2241.22|2235.65|2235.65|0
1597042800000|2020-08-10 07:00:00|2259.17|2259.17|2258.73|2258.73|2264.7|2264.7|2252.35|2252.35|0
1597046400000|2020-08-10 08:00:00|2258.14|2258.14|2253.67|2253.67|2259.11|2259.11|2248.46|2248.46|0
1597050000000|2020-08-10 09:00:00|2253.78|2253.78|2255.8|2255.8|2257.05|2257.05|2251.79|2251.79|0
1597053600000|2020-08-10 10:00:00|2255.62|2255.62|2258.42|2258.42|2265.4|2265.4|2253.9|2253.9|0
1597057200000|2020-08-10 11:00:00|2258.59|2258.59|2252.27|2252.27|2259.24|2259.24|2250.17|2250.17|0
1597060800000|2020-08-10 12:00:00|2252.34|2252.34|2250.62|2250.62|2253.66|2253.66|2247.33|2247.33|0
1597064400000|2020-08-10 13:00:00|2250.5|2250.5|2255.85|2255.85|2258.62|2258.62|2250.29|2250.29|0
1597068000000|2020-08-10 14:00:00|2255.81|2255.81|2251.01|2251.01|2257.17|2257.17|2251.01|2251.01|0
1597071600000|2020-08-10 15:00:00|2250.98|2250.98|2254.23|2254.23|2255.35|2255.35|2249.78|2249.78|0
1597129200000|2020-08-11 07:00:00|2275.39|2275.39|2292.9|2292.9|2295.91|2295.91|2275.39|2275.39|0
1597132800000|2020-08-11 08:00:00|2293.16|2293.16|2298.09|2298.09|2298.65|2298.65|2287.46|2287.46|0
1597136400000|2020-08-11 09:00:00|2297.98|2297.98|2297|2297|2302.34|2302.34|2294.98|2294.98|0
1597140000000|2020-08-11 10:00:00|2297.04|2297.04|2300.13|2300.13|2301.99|2301.99|2293.57|2293.57|0
1597143600000|2020-08-11 11:00:00|2300.19|2300.19|2297.23|2297.23|2302.58|2302.58|2297.15|2297.15|0
1597147200000|2020-08-11 12:00:00|2297.1|2297.1|2301|2301|2305.35|2305.35|2295.75|2295.75|0
1597150800000|2020-08-11 13:00:00|2301.06|2301.06|2289.06|2289.06|2302.79|2302.79|2288.48|2288.48|0
1597154400000|2020-08-11 14:00:00|2289.16|2289.16|2289.22|2289.22|2290.15|2290.15|2282.23|2282.23|0
1597158000000|2020-08-11 15:00:00|2289.27|2289.27|2295.47|2295.47|2296.59|2296.59|2288.99|2288.99|0
1597215600000|2020-08-12 07:00:00|2317.47|2317.47|2318.1|2318.1|2319.17|2319.17|2309.01|2309.01|0
1597219200000|2020-08-12 08:00:00|2318.21|2318.21|2318.64|2318.64|2322.11|2322.11|2309.89|2309.89|0
1597222800000|2020-08-12 09:00:00|2318.69|2318.69|2325.75|2325.75|2326.72|2326.72|2317|2317|0
1597226400000|2020-08-12 10:00:00|2325.92|2325.92|2337.99|2337.99|2338.08|2338.08|2324.42|2324.42|0
1597230000000|2020-08-12 11:00:00|2338.37|2338.37|2344.31|2344.31|2348.53|2348.53|2335.84|2335.84|0
1597233600000|2020-08-12 12:00:00|2344.74|2344.74|2339.57|2339.57|2346.89|2346.89|2337.43|2337.43|0
1597237200000|2020-08-12 13:00:00|2339.69|2339.69|2338.26|2338.26|2341.18|2341.18|2330.86|2330.86|0
1597240800000|2020-08-12 14:00:00|2338.37|2338.37|2342|2342|2347.19|2347.19|2335.64|2335.64|0
1597244400000|2020-08-12 15:00:00|2341.94|2341.94|2336.63|2336.63|2343.43|2343.43|2335.44|2335.44|0
1597302000000|2020-08-13 07:00:00|2332.98|2332.98|2342.86|2342.86|2345.8|2345.8|2329.14|2329.14|0
1597305600000|2020-08-13 08:00:00|2342.9|2342.9|2343.81|2343.81|2351.32|2351.32|2341.61|2341.61|0
1597309200000|2020-08-13 09:00:00|2343.6|2343.6|2340.9|2340.9|2345.67|2345.67|2339.98|2339.98|0
1597312800000|2020-08-13 10:00:00|2340.95|2340.95|2330.44|2330.44|2340.96|2340.96|2330.25|2330.25|0
1597316400000|2020-08-13 11:00:00|2330.31|2330.31|2340.89|2340.89|2340.95|2340.95|2330.23|2330.23|0
1597320000000|2020-08-13 12:00:00|2340.81|2340.81|2336.23|2336.23|2343.62|2343.62|2334.4|2334.4|0
1597323600000|2020-08-13 13:00:00|2336.14|2336.14|2332.98|2332.98|2336.14|2336.14|2325.33|2325.33|0
1597327200000|2020-08-13 14:00:00|2332.66|2332.66|2324.99|2324.99|2333.01|2333.01|2323.59|2323.59|0
1597330800000|2020-08-13 15:00:00|2324.95|2324.95|2326.53|2326.53|2327.65|2327.65|2323.37|2323.37|0
1597388400000|2020-08-14 07:00:00|2309.54|2309.54|2292.84|2292.84|2315.49|2315.49|2289.42|2289.42|0
1597392000000|2020-08-14 08:00:00|2292.92|2292.92|2278.88|2278.88|2294.56|2294.56|2277.99|2277.99|0
1597395600000|2020-08-14 09:00:00|2279.02|2279.02|2281.05|2281.05|2283.79|2283.79|2273.86|2273.86|0
1597399200000|2020-08-14 10:00:00|2281.17|2281.17|2289.84|2289.84|2289.84|2289.84|2278.87|2278.87|0
1597402800000|2020-08-14 11:00:00|2290.11|2290.11|2295.09|2295.09|2296.74|2296.74|2289.3|2289.3|0
1597406400000|2020-08-14 12:00:00|2294.87|2294.87|2290.84|2290.84|2301.77|2301.77|2290.71|2290.71|0
1597410000000|2020-08-14 13:00:00|2290.71|2290.71|2292.63|2292.63|2294.58|2294.58|2287.73|2287.73|0
1597413600000|2020-08-14 14:00:00|2292.73|2292.73|2294.13|2294.13|2297.39|2297.39|2288.31|2288.31|0
1597417200000|2020-08-14 15:00:00|2294.08|2294.08|2298.43|2298.43|2299.3|2299.3|2291.23|2291.23|0
1597647600000|2020-08-17 07:00:00|2292.29|2292.29|2308.58|2308.58|2308.99|2308.99|2286.4|2286.4|0
1597651200000|2020-08-17 08:00:00|2308.52|2308.52|2310.92|2310.92|2311.46|2311.46|2305.95|2305.95|0
1597654800000|2020-08-17 09:00:00|2310.8|2310.8|2300.12|2300.12|2312|2312|2299.49|2299.49|0
1597658400000|2020-08-17 10:00:00|2300.24|2300.24|2310.99|2310.99|2311.4|2311.4|2299.66|2299.66|0
1597662000000|2020-08-17 11:00:00|2311.07|2311.07|2314.6|2314.6|2315.24|2315.24|2308.44|2308.44|0
1597665600000|2020-08-17 12:00:00|2314.91|2314.91|2314.79|2314.79|2318.09|2318.09|2314.42|2314.42|0
1597669200000|2020-08-17 13:00:00|2314.68|2314.68|2318.8|2318.8|2320.76|2320.76|2312.24|2312.24|0
1597672800000|2020-08-17 14:00:00|2319.04|2319.04|2317.63|2317.63|2321.88|2321.88|2315.15|2315.15|0
1597676400000|2020-08-17 15:00:00|2317.6|2317.6|2320.52|2320.52|2321.78|2321.78|2315.34|2315.34|0
1597734000000|2020-08-18 07:00:00|2315.8|2315.8|2308.7|2308.7|2320.14|2320.14|2308.2|2308.2|0
1597737600000|2020-08-18 08:00:00|2308.55|2308.55|2317.41|2317.41|2323.5|2323.5|2306.95|2306.95|0
1597741200000|2020-08-18 09:00:00|2317.31|2317.31|2325.95|2325.95|2328.8|2328.8|2314.47|2314.47|0
1597744800000|2020-08-18 10:00:00|2326|2326|2340.96|2340.96|2341.31|2341.31|2325.85|2325.85|0
1597748400000|2020-08-18 11:00:00|2341.15|2341.15|2326.87|2326.87|2342.37|2342.37|2326.76|2326.76|0
1597752000000|2020-08-18 12:00:00|2326.66|2326.66|2324.22|2324.22|2327.69|2327.69|2322.82|2322.82|0
1597755600000|2020-08-18 13:00:00|2324.13|2324.13|2314.51|2314.51|2324.13|2324.13|2313.38|2313.38|0
1597759200000|2020-08-18 14:00:00|2314.3|2314.3|2305.93|2305.93|2314.82|2314.82|2304.24|2304.24|0
1597762800000|2020-08-18 15:00:00|2305.88|2305.88|2309.4|2309.4|2311.67|2311.67|2305.27|2305.27|0
1597820400000|2020-08-19 07:00:00|2314.11|2314.11|2303.19|2303.19|2314.31|2314.31|2294.83|2294.83|0
1597824000000|2020-08-19 08:00:00|2302.98|2302.98|2301.8|2301.8|2305.41|2305.41|2298.17|2298.17|0
1597827600000|2020-08-19 09:00:00|2301.69|2301.69|2308.11|2308.11|2311.85|2311.85|2300.56|2300.56|0
1597831200000|2020-08-19 10:00:00|2308.16|2308.16|2307.36|2307.36|2308.88|2308.88|2302.48|2302.48|0
1597834800000|2020-08-19 11:00:00|2307.47|2307.47|2302.01|2302.01|2307.87|2307.87|2301.31|2301.31|0
1597838400000|2020-08-19 12:00:00|2302.36|2302.36|2301.4|2301.4|2305.91|2305.91|2300.1|2300.1|0
1597842000000|2020-08-19 13:00:00|2301.42|2301.42|2301.37|2301.37|2307.49|2307.49|2299.05|2299.05|0
1597845600000|2020-08-19 14:00:00|2301.75|2301.75|2310.76|2310.76|2312.02|2312.02|2300.37|2300.37|0
1597849200000|2020-08-19 15:00:00|2310.8|2310.8|2311.18|2311.18|2311.87|2311.87|2307.58|2307.58|0
1597906800000|2020-08-20 07:00:00|2292|2292|2298.44|2298.44|2304.66|2304.66|2290.46|2290.46|0
1597910400000|2020-08-20 08:00:00|2298.58|2298.58|2297.27|2297.27|2304.1|2304.1|2292.56|2292.56|0
1597914000000|2020-08-20 09:00:00|2297.16|2297.16|2298.75|2298.75|2304.55|2304.55|2297.16|2297.16|0
1597917600000|2020-08-20 10:00:00|2298.87|2298.87|2302.91|2302.91|2305.23|2305.23|2298.31|2298.31|0
1597921200000|2020-08-20 11:00:00|2303.04|2303.04|2295.42|2295.42|2303.45|2303.45|2294.21|2294.21|0
1597924800000|2020-08-20 12:00:00|2295.56|2295.56|2294.14|2294.14|2297.29|2297.29|2291.51|2291.51|0
1597928400000|2020-08-20 13:00:00|2294.23|2294.23|2298.1|2298.1|2298.34|2298.34|2288.74|2288.74|0
1597932000000|2020-08-20 14:00:00|2298.05|2298.05|2296.23|2296.23|2299.86|2299.86|2294.8|2294.8|0
1597935600000|2020-08-20 15:00:00|2296.3|2296.3|2293.08|2293.08|2297.59|2297.59|2291.75|2291.75|0
1597993200000|2020-08-21 07:00:00|2303.6|2303.6|2296.43|2296.43|2303.6|2303.6|2291.94|2291.94|0
1597996800000|2020-08-21 08:00:00|2296.48|2296.48|2299.71|2299.71|2302.83|2302.83|2294.32|2294.32|0
1598000400000|2020-08-21 09:00:00|2299.5|2299.5|2303.76|2303.76|2307.23|2307.23|2297.61|2297.61|0
1598004000000|2020-08-21 10:00:00|2303.6|2303.6|2297.43|2297.43|2306.24|2306.24|2295.97|2295.97|0
1598007600000|2020-08-21 11:00:00|2297.6|2297.6|2294.4|2294.4|2302.64|2302.64|2293.82|2293.82|0
1598011200000|2020-08-21 12:00:00|2294.27|2294.27|2279.35|2279.35|2294.52|2294.52|2278.03|2278.03|0
1598014800000|2020-08-21 13:00:00|2280.05|2280.05|2294.85|2294.85|2297.33|2297.33|2277.19|2277.19|0
1598018400000|2020-08-21 14:00:00|2294.95|2294.95|2300.32|2300.32|2301.35|2301.35|2292.83|2292.83|0
1598022000000|2020-08-21 15:00:00|2300.57|2300.57|2297.69|2297.69|2302.95|2302.95|2296.77|2296.77|0
1598252400000|2020-08-24 07:00:00|2326.29|2326.29|2324.69|2324.69|2333.23|2333.23|2324.17|2324.17|0
1598256000000|2020-08-24 08:00:00|2324.74|2324.74|2324.42|2324.42|2333.19|2333.19|2324.33|2324.33|0
1598259600000|2020-08-24 09:00:00|2324.37|2324.37|2324.72|2324.72|2328.67|2328.67|2324.01|2324.01|0
1598263200000|2020-08-24 10:00:00|2324.81|2324.81|2321.08|2321.08|2325.51|2325.51|2318.5|2318.5|0
1598266800000|2020-08-24 11:00:00|2320.34|2320.34|2325.35|2325.35|2328.26|2328.26|2320.28|2320.28|0
1598270400000|2020-08-24 12:00:00|2325.49|2325.49|2322.87|2322.87|2325.85|2325.85|2317.34|2317.34|0
1598274000000|2020-08-24 13:00:00|2322.77|2322.77|2310.77|2310.77|2322.77|2322.77|2306.93|2306.93|0
1598277600000|2020-08-24 14:00:00|2310.81|2310.81|2308.74|2308.74|2315.71|2315.71|2307.56|2307.56|0
1598281200000|2020-08-24 15:00:00|2308.72|2308.72|2312.06|2312.06|2315.18|2315.18|2308.46|2308.46|0
1598338800000|2020-08-25 07:00:00|2312.64|2312.64|2300.78|2300.78|2314.47|2314.47|2300.78|2300.78|0
1598342400000|2020-08-25 08:00:00|2300.72|2300.72|2308.29|2308.29|2308.82|2308.82|2298.62|2298.62|0
1598346000000|2020-08-25 09:00:00|2308.39|2308.39|2309.8|2309.8|2312.59|2312.59|2305.59|2305.59|0
1598349600000|2020-08-25 10:00:00|2309.89|2309.89|2314.61|2314.61|2315.08|2315.08|2307.71|2307.71|0
1598353200000|2020-08-25 11:00:00|2315.01|2315.01|2317.28|2317.28|2321.26|2321.26|2313.7|2313.7|0
1598356800000|2020-08-25 12:00:00|2317.33|2317.33|2315.1|2315.1|2318.71|2318.71|2314.74|2314.74|0
1598360400000|2020-08-25 13:00:00|2315.23|2315.23|2309.8|2309.8|2315.35|2315.35|2304.6|2304.6|0
1598364000000|2020-08-25 14:00:00|2309.67|2309.67|2303.16|2303.16|2310.67|2310.67|2299.23|2299.23|0
1598367600000|2020-08-25 15:00:00|2303.37|2303.37|2301.6|2301.6|2305.56|2305.56|2301.01|2301.01|0
1598425200000|2020-08-26 07:00:00|2296.41|2296.41|2304.63|2304.63|2308.45|2308.45|2295.67|2295.67|0
1598428800000|2020-08-26 08:00:00|2304.52|2304.52|2312.58|2312.58|2312.58|2312.58|2301.57|2301.57|0
1598432400000|2020-08-26 09:00:00|2312.75|2312.75|2307.07|2307.07|2312.76|2312.76|2304.41|2304.41|0
1598436000000|2020-08-26 10:00:00|2307.13|2307.13|2313.75|2313.75|2313.95|2313.95|2307.03|2307.03|0
1598439600000|2020-08-26 11:00:00|2313.62|2313.62|2311.3|2311.3|2314.68|2314.68|2311.16|2311.16|0
1598443200000|2020-08-26 12:00:00|2311.62|2311.62|2323.89|2323.89|2323.99|2323.99|2311.45|2311.45|0
1598446800000|2020-08-26 13:00:00|2324.1|2324.1|2324.08|2324.08|2327.94|2327.94|2321.13|2321.13|0
1598450400000|2020-08-26 14:00:00|2323.98|2323.98|2333.96|2333.96|2334.11|2334.11|2321.89|2321.89|0
1598454000000|2020-08-26 15:00:00|2334.03|2334.03|2340.94|2340.94|2341.55|2341.55|2333.8|2333.8|0
1598511600000|2020-08-27 07:00:00|2343.18|2343.18|2337.97|2337.97|2346.93|2346.93|2337.97|2337.97|0
1598515200000|2020-08-27 08:00:00|2337.87|2337.87|2338.24|2338.24|2338.6|2338.6|2329.41|2329.41|0
1598518800000|2020-08-27 09:00:00|2338.11|2338.11|2335.31|2335.31|2338.98|2338.98|2332.85|2332.85|0
1598522400000|2020-08-27 10:00:00|2335.27|2335.27|2333.78|2333.78|2337.14|2337.14|2332.9|2332.9|0
1598526000000|2020-08-27 11:00:00|2333.39|2333.39|2333.07|2333.07|2335.43|2335.43|2330.59|2330.59|0
1598529600000|2020-08-27 12:00:00|2333.01|2333.01|2332.4|2332.4|2337.15|2337.15|2331.59|2331.59|0
1598533200000|2020-08-27 13:00:00|2332.53|2332.53|2337.28|2337.28|2339.83|2339.83|2331.22|2331.22|0
1598536800000|2020-08-27 14:00:00|2337.39|2337.39|2332.16|2332.16|2338.04|2338.04|2325.09|2325.09|0
1598540400000|2020-08-27 15:00:00|2332.11|2332.11|2329.68|2329.68|2334.18|2334.18|2329.36|2329.36|0
1598598000000|2020-08-28 07:00:00|2318.32|2318.32|2307.33|2307.33|2319.68|2319.68|2299.05|2299.05|0
1598601600000|2020-08-28 08:00:00|2307.58|2307.58|2313.46|2313.46|2317.65|2317.65|2304.44|2304.44|0
1598605200000|2020-08-28 09:00:00|2313.51|2313.51|2313.82|2313.82|2315.99|2315.99|2309.89|2309.89|0
1598608800000|2020-08-28 10:00:00|2314.08|2314.08|2307.61|2307.61|2314.47|2314.47|2302.37|2302.37|0
1598612400000|2020-08-28 11:00:00|2307.33|2307.33|2313.78|2313.78|2314.25|2314.25|2305.79|2305.79|0
1598616000000|2020-08-28 12:00:00|2313.84|2313.84|2314.45|2314.45|2314.55|2314.55|2310.43|2310.43|0
1598619600000|2020-08-28 13:00:00|2314.34|2314.34|2309.84|2309.84|2315.91|2315.91|2307.71|2307.71|0
1598623200000|2020-08-28 14:00:00|2309.93|2309.93|2305.51|2305.51|2310.49|2310.49|2303.54|2303.54|0
1598626800000|2020-08-28 15:00:00|2305.64|2305.64|2304.66|2304.66|2308.58|2308.58|2302.58|2302.58|0
1598943600000|2020-09-01 07:00:00|2304.99|2304.99|2288.93|2288.93|2307.72|2307.72|2288.28|2288.28|0
1598947200000|2020-09-01 08:00:00|2288.98|2288.98|2283.22|2283.22|2295.56|2295.56|2282.29|2282.29|0
1598950800000|2020-09-01 09:00:00|2283.33|2283.33|2282.06|2282.06|2291.49|2291.49|2279.18|2279.18|0
1598954400000|2020-09-01 10:00:00|2282.18|2282.18|2287.49|2287.49|2288.33|2288.33|2281.66|2281.66|0
1598958000000|2020-09-01 11:00:00|2287.37|2287.37|2278.71|2278.71|2287.96|2287.96|2277.2|2277.2|0
1598961600000|2020-09-01 12:00:00|2278.77|2278.77|2273.55|2273.55|2283.96|2283.96|2272.88|2272.88|0
1598965200000|2020-09-01 13:00:00|2273.31|2273.31|2267.72|2267.72|2273.31|2273.31|2257.57|2257.57|0
1598968800000|2020-09-01 14:00:00|2267.68|2267.68|2269.33|2269.33|2286.43|2286.43|2267.68|2267.68|0
1598972400000|2020-09-01 15:00:00|2269.38|2269.38|2273.96|2273.96|2275.88|2275.88|2268.6|2268.6|0
1599030000000|2020-09-02 07:00:00|2315.02|2315.02|2316.26|2316.26|2331.7|2331.7|2314.9|2314.9|0
1599033600000|2020-09-02 08:00:00|2316.4|2316.4|2316.41|2316.41|2317.19|2317.19|2311.76|2311.76|0
1599037200000|2020-09-02 09:00:00|2316.66|2316.66|2317.61|2317.61|2321.18|2321.18|2313.05|2313.05|0
1599040800000|2020-09-02 10:00:00|2317.69|2317.69|2313.47|2313.47|2318.84|2318.84|2313.47|2313.47|0
1599044400000|2020-09-02 11:00:00|2313.66|2313.66|2318.71|2318.71|2322.26|2322.26|2309.04|2309.04|0
1599048000000|2020-09-02 12:00:00|2318.66|2318.66|2304.03|2304.03|2318.82|2318.82|2302.79|2302.79|0
1599051600000|2020-09-02 13:00:00|2303.98|2303.98|2299.59|2299.59|2309.15|2309.15|2298.71|2298.71|0
1599055200000|2020-09-02 14:00:00|2299.78|2299.78|2298.41|2298.41|2301.25|2301.25|2291.43|2291.43|0
1599058800000|2020-09-02 15:00:00|2298.3|2298.3|2295.71|2295.71|2300.49|2300.49|2291.79|2291.79|0
1599116400000|2020-09-03 07:00:00|2299.23|2299.23|2289.91|2289.91|2299.31|2299.31|2289.07|2289.07|0
1599120000000|2020-09-03 08:00:00|2289.95|2289.95|2293.59|2293.59|2299.86|2299.86|2289.07|2289.07|0
1599123600000|2020-09-03 09:00:00|2293.54|2293.54|2294.21|2294.21|2296.38|2296.38|2290.68|2290.68|0
1599127200000|2020-09-03 10:00:00|2294.04|2294.04|2294.45|2294.45|2299.83|2299.83|2293.62|2293.62|0
1599130800000|2020-09-03 11:00:00|2294.59|2294.59|2289.47|2289.47|2298.81|2298.81|2288.81|2288.81|0
1599134400000|2020-09-03 12:00:00|2289.35|2289.35|2299.17|2299.17|2299.17|2299.17|2286.67|2286.67|0
1599138000000|2020-09-03 13:00:00|2299.12|2299.12|2289.82|2289.82|2301.44|2301.44|2286.49|2286.49|0
1599141600000|2020-09-03 14:00:00|2290.2|2290.2|2268.98|2268.98|2291.47|2291.47|2265.99|2265.99|0
1599145200000|2020-09-03 15:00:00|2268.85|2268.85|2242.26|2242.26|2268.85|2268.85|2240.58|2240.58|0
1599202800000|2020-09-04 07:00:00|2241.13|2241.13|2269.27|2269.27|2270.3|2270.3|2241.13|2241.13|0
1599206400000|2020-09-04 08:00:00|2269.21|2269.21|2273.62|2273.62|2279.62|2279.62|2265.33|2265.33|0
1599210000000|2020-09-04 09:00:00|2273.59|2273.59|2279.14|2279.14|2280.36|2280.36|2272.16|2272.16|0
1599213600000|2020-09-04 10:00:00|2279.09|2279.09|2273.29|2273.29|2279.19|2279.19|2271.58|2271.58|0
1599217200000|2020-09-04 11:00:00|2273.58|2273.58|2253.59|2253.59|2273.64|2273.64|2253.16|2253.16|0
1599220800000|2020-09-04 12:00:00|2253.71|2253.71|2264.98|2264.98|2267.29|2267.29|2253.34|2253.34|0
1599224400000|2020-09-04 13:00:00|2265.08|2265.08|2250.31|2250.31|2273.58|2273.58|2249.53|2249.53|0
1599228000000|2020-09-04 14:00:00|2250.2|2250.2|2229.64|2229.64|2254.5|2254.5|2211.29|2211.29|0
1599231600000|2020-09-04 15:00:00|2229.74|2229.74|2217.33|2217.33|2230.05|2230.05|2212.31|2212.31|0
1599462000000|2020-09-07 07:00:00|2245.55|2245.55|2246.1|2246.1|2252.05|2252.05|2237.64|2237.64|0
1599465600000|2020-09-07 08:00:00|2246.4|2246.4|2260|2260|2264.57|2264.57|2246.4|2246.4|0
1599469200000|2020-09-07 09:00:00|2259.97|2259.97|2262|2262|2264.04|2264.04|2255.81|2255.81|0
1599472800000|2020-09-07 10:00:00|2261.71|2261.71|2263.19|2263.19|2269.24|2269.24|2260.13|2260.13|0
1599476400000|2020-09-07 11:00:00|2263.15|2263.15|2273.39|2273.39|2273.39|2273.39|2261.73|2261.73|0
1599480000000|2020-09-07 12:00:00|2273.5|2273.5|2278.75|2278.75|2278.88|2278.88|2272.98|2272.98|0
1599483600000|2020-09-07 13:00:00|2278.53|2278.53|2273.86|2273.86|2280.91|2280.91|2273.62|2273.62|0
1599487200000|2020-09-07 14:00:00|2273.77|2273.77|2267.98|2267.98|2278.71|2278.71|2266.67|2266.67|0
1599490800000|2020-09-07 15:00:00|2268.03|2268.03|2270.56|2270.56|2273|2273|2266.07|2266.07|0
1599548400000|2020-09-08 07:00:00|2287.1|2287.1|2280.18|2280.18|2292.25|2292.25|2275.1|2275.1|0
1599552000000|2020-09-08 08:00:00|2280.31|2280.31|2261.13|2261.13|2281.36|2281.36|2256.29|2256.29|0
1599555600000|2020-09-08 09:00:00|2261.05|2261.05|2246.63|2246.63|2262.9|2262.9|2244.21|2244.21|0
1599559200000|2020-09-08 10:00:00|2246.54|2246.54|2246.38|2246.38|2251.5|2251.5|2245.85|2245.85|0
1599562800000|2020-09-08 11:00:00|2246.3|2246.3|2246.54|2246.54|2250.84|2250.84|2240.06|2240.06|0
1599566400000|2020-09-08 12:00:00|2246.68|2246.68|2238.67|2238.67|2246.79|2246.79|2230.6|2230.6|0
1599570000000|2020-09-08 13:00:00|2238.56|2238.56|2250.38|2250.38|2251.39|2251.39|2232.97|2232.97|0
1599573600000|2020-09-08 14:00:00|2250.6|2250.6|2271.08|2271.08|2271.57|2271.57|2245.82|2245.82|0
1599577200000|2020-09-08 15:00:00|2271.14|2271.14|2282.23|2282.23|2283.92|2283.92|2269.34|2269.34|0
1599634800000|2020-09-09 07:00:00|2286.51|2286.51|2278.82|2278.82|2288.96|2288.96|2274.05|2274.05|0
1599638400000|2020-09-09 08:00:00|2279.33|2279.33|2270.7|2270.7|2288.94|2288.94|2270.38|2270.38|0
1599642000000|2020-09-09 09:00:00|2270.62|2270.62|2271.93|2271.93|2277.87|2277.87|2268.42|2268.42|0
1599645600000|2020-09-09 10:00:00|2271.99|2271.99|2270.72|2270.72|2272.34|2272.34|2266.86|2266.86|0
1599649200000|2020-09-09 11:00:00|2270.8|2270.8|2264.5|2264.5|2271.24|2271.24|2263.97|2263.97|0
1599652800000|2020-09-09 12:00:00|2264.4|2264.4|2272.74|2272.74|2272.94|2272.94|2262.88|2262.88|0
1599656400000|2020-09-09 13:00:00|2272.69|2272.69|2284.76|2284.76|2287.14|2287.14|2272.59|2272.59|0
1599660000000|2020-09-09 14:00:00|2284.9|2284.9|2287.46|2287.46|2291.85|2291.85|2280.98|2280.98|0
1599663600000|2020-09-09 15:00:00|2287.5|2287.5|2285.72|2285.72|2292.84|2292.84|2282.84|2282.84|0
1599721200000|2020-09-10 07:00:00|2292.36|2292.36|2285.17|2285.17|2292.36|2292.36|2280.25|2280.25|0
1599724800000|2020-09-10 08:00:00|2285.06|2285.06|2277.92|2277.92|2285.9|2285.9|2276.58|2276.58|0
1599728400000|2020-09-10 09:00:00|2278.03|2278.03|2289.64|2289.64|2290.74|2290.74|2275.83|2275.83|0
1599732000000|2020-09-10 10:00:00|2289.6|2289.6|2280.37|2280.37|2290.78|2290.78|2277.61|2277.61|0
1599735600000|2020-09-10 11:00:00|2280.32|2280.32|2285.25|2285.25|2285.54|2285.54|2278.77|2278.77|0
1599739200000|2020-09-10 12:00:00|2285.29|2285.29|2287.79|2287.79|2290.45|2290.45|2285.12|2285.12|0
1599742800000|2020-09-10 13:00:00|2287.9|2287.9|2294.21|2294.21|2302.92|2302.92|2286.06|2286.06|0
1599746400000|2020-09-10 14:00:00|2294|2294|2286.4|2286.4|2297.54|2297.54|2286.16|2286.16|0
1599750000000|2020-09-10 15:00:00|2286.15|2286.15|2294.11|2294.11|2294.57|2294.57|2284.6|2284.6|0
1599807600000|2020-09-11 07:00:00|2286.25|2286.25|2289.44|2289.44|2292.81|2292.81|2284.52|2284.52|0
1599811200000|2020-09-11 08:00:00|2289.32|2289.32|2296.03|2296.03|2301.44|2301.44|2289.27|2289.27|0
1599814800000|2020-09-11 09:00:00|2295.82|2295.82|2296.84|2296.84|2300.01|2300.01|2295.07|2295.07|0
1599818400000|2020-09-11 10:00:00|2296.75|2296.75|2297.57|2297.57|2307.14|2307.14|2295.78|2295.78|0
1599822000000|2020-09-11 11:00:00|2297.61|2297.61|2303.1|2303.1|2306.78|2306.78|2296.45|2296.45|0
1599825600000|2020-09-11 12:00:00|2302.86|2302.86|2307.49|2307.49|2310.78|2310.78|2302.74|2302.74|0
1599829200000|2020-09-11 13:00:00|2307.62|2307.62|2296.51|2296.51|2308.57|2308.57|2295.49|2295.49|0
1599832800000|2020-09-11 14:00:00|2296.46|2296.46|2293.26|2293.26|2300.01|2300.01|2291.77|2291.77|0
1599836400000|2020-09-11 15:00:00|2293.53|2293.53|2292.09|2292.09|2296.92|2296.92|2289.8|2289.8|0
1600066800000|2020-09-14 07:00:00|2295.06|2295.06|2284.43|2284.43|2299.75|2299.75|2284.43|2284.43|0
1600070400000|2020-09-14 08:00:00|2284.57|2284.57|2280.12|2280.12|2287.24|2287.24|2278.63|2278.63|0
1600074000000|2020-09-14 09:00:00|2280.19|2280.19|2284.88|2284.88|2286.95|2286.95|2277.98|2277.98|0
1600077600000|2020-09-14 10:00:00|2284.82|2284.82|2287.49|2287.49|2290.68|2290.68|2284.12|2284.12|0
1600081200000|2020-09-14 11:00:00|2287.4|2287.4|2286.89|2286.89|2289.71|2289.71|2283.54|2283.54|0
1600084800000|2020-09-14 12:00:00|2286.81|2286.81|2294.16|2294.16|2295.42|2295.42|2285.02|2285.02|0
1600088400000|2020-09-14 13:00:00|2294.21|2294.21|2294.14|2294.14|2297.19|2297.19|2287.93|2287.93|0
1600092000000|2020-09-14 14:00:00|2294.26|2294.26|2293.88|2293.88|2300.41|2300.41|2292.81|2292.81|0
1600095600000|2020-09-14 15:00:00|2293.71|2293.71|2298.88|2298.88|2299.05|2299.05|2293.71|2293.71|0
1600153200000|2020-09-15 07:00:00|2330.44|2330.44|2321.41|2321.41|2333.82|2333.82|2318.58|2318.58|0
1600156800000|2020-09-15 08:00:00|2321.35|2321.35|2314.13|2314.13|2322.15|2322.15|2313.16|2313.16|0
1600160400000|2020-09-15 09:00:00|2314.08|2314.08|2316.32|2316.32|2316.91|2316.91|2307.4|2307.4|0
1600164000000|2020-09-15 10:00:00|2316.3|2316.3|2325.42|2325.42|2325.42|2325.42|2312.91|2312.91|0
1600167600000|2020-09-15 11:00:00|2325.28|2325.28|2322.51|2322.51|2326.66|2326.66|2320.79|2320.79|0
1600171200000|2020-09-15 12:00:00|2322.41|2322.41|2324.77|2324.77|2324.79|2324.79|2318.03|2318.03|0
1600174800000|2020-09-15 13:00:00|2324.58|2324.58|2314.47|2314.47|2327.22|2327.22|2314.09|2314.09|0
1600178400000|2020-09-15 14:00:00|2314.58|2314.58|2319.53|2319.53|2319.53|2319.53|2310.49|2310.49|0
1600182000000|2020-09-15 15:00:00|2319.48|2319.48|2322.39|2322.39|2322.48|2322.48|2318.18|2318.18|0
1600239600000|2020-09-16 07:00:00|2343.11|2343.11|2329.77|2329.77|2347.46|2347.46|2328.83|2328.83|0
1600243200000|2020-09-16 08:00:00|2329.81|2329.81|2332.91|2332.91|2340.25|2340.25|2329.81|2329.81|0
1600246800000|2020-09-16 09:00:00|2333.01|2333.01|2345.74|2345.74|2345.74|2345.74|2333.01|2333.01|0
1600250400000|2020-09-16 10:00:00|2345.39|2345.39|2342.36|2342.36|2346.28|2346.28|2337.75|2337.75|0
1600254000000|2020-09-16 11:00:00|2342.16|2342.16|2343.03|2343.03|2344.34|2344.34|2338.47|2338.47|0
1600257600000|2020-09-16 12:00:00|2343.14|2343.14|2336.98|2336.98|2343.95|2343.95|2336.17|2336.17|0
1600261200000|2020-09-16 13:00:00|2337.03|2337.03|2328.34|2328.34|2340.67|2340.67|2326.89|2326.89|0
1600264800000|2020-09-16 14:00:00|2328.3|2328.3|2313.82|2313.82|2329.03|2329.03|2313.69|2313.69|0
1600268400000|2020-09-16 15:00:00|2313.93|2313.93|2326.21|2326.21|2326.26|2326.26|2313.68|2313.68|0
1600326000000|2020-09-17 07:00:00|2315.52|2315.52|2310.22|2310.22|2320.59|2320.59|2309.16|2309.16|0
1600329600000|2020-09-17 08:00:00|2310.32|2310.32|2322.45|2322.45|2326.59|2326.59|2310.08|2310.08|0
1600333200000|2020-09-17 09:00:00|2322.5|2322.5|2325.13|2325.13|2326.13|2326.13|2318.93|2318.93|0
1600336800000|2020-09-17 10:00:00|2325.19|2325.19|2323.03|2323.03|2328.2|2328.2|2322.79|2322.79|0
1600340400000|2020-09-17 11:00:00|2323.92|2323.92|2325.62|2325.62|2329.65|2329.65|2322.15|2322.15|0
1600344000000|2020-09-17 12:00:00|2325.86|2325.86|2322.58|2322.58|2327.45|2327.45|2321.23|2321.23|0
1600347600000|2020-09-17 13:00:00|2322.68|2322.68|2331.23|2331.23|2332.14|2332.14|2320.13|2320.13|0
1600351200000|2020-09-17 14:00:00|2331.28|2331.28|2339.32|2339.32|2341.87|2341.87|2329.77|2329.77|0
1600354800000|2020-09-17 15:00:00|2339.42|2339.42|2346.91|2346.91|2346.91|2346.91|2339.42|2339.42|0
1600412400000|2020-09-18 07:00:00|2339.24|2339.24|2321.48|2321.48|2339.24|2339.24|2320.06|2320.06|0
1600416000000|2020-09-18 08:00:00|2321.58|2321.58|2319.06|2319.06|2324.4|2324.4|2318.37|2318.37|0
1600419600000|2020-09-18 09:00:00|2319.18|2319.18|2323.6|2323.6|2332.59|2332.59|2318.25|2318.25|0
1600423200000|2020-09-18 10:00:00|2323.28|2323.28|2326.17|2326.17|2327.81|2327.81|2317.69|2317.69|0
1600426800000|2020-09-18 11:00:00|2325.78|2325.78|2325.27|2325.27|2329.73|2329.73|2323.88|2323.88|0
1600430400000|2020-09-18 12:00:00|2325.38|2325.38|2322.95|2322.95|2325.86|2325.86|2321.37|2321.37|0
1600434000000|2020-09-18 13:00:00|2323|2323|2314.2|2314.2|2327.23|2327.23|2313.35|2313.35|0
1600437600000|2020-09-18 14:00:00|2314.3|2314.3|2314.53|2314.53|2320.94|2320.94|2311.94|2311.94|0
1600441200000|2020-09-18 15:00:00|2314.66|2314.66|2315.42|2315.42|2317.52|2317.52|2311.58|2311.58|0
1600671600000|2020-09-21 07:00:00|2286.5|2286.5|2267.07|2267.07|2287.07|2287.07|2260.23|2260.23|0
1600675200000|2020-09-21 08:00:00|2266.93|2266.93|2256.4|2256.4|2267.65|2267.65|2253.69|2253.69|0
1600678800000|2020-09-21 09:00:00|2256.49|2256.49|2246.95|2246.95|2260.55|2260.55|2246.72|2246.72|0
1600682400000|2020-09-21 10:00:00|2247.1|2247.1|2245.4|2245.4|2249.51|2249.51|2242.89|2242.89|0
1600686000000|2020-09-21 11:00:00|2245.52|2245.52|2245.49|2245.49|2247.71|2247.71|2240.26|2240.26|0
1600689600000|2020-09-21 12:00:00|2245.53|2245.53|2249.59|2249.59|2251.14|2251.14|2241.55|2241.55|0
1600693200000|2020-09-21 13:00:00|2249.69|2249.69|2250.28|2250.28|2255.35|2255.35|2243.84|2243.84|0
1600696800000|2020-09-21 14:00:00|2250.4|2250.4|2247.57|2247.57|2250.72|2250.72|2241.63|2241.63|0
1600700400000|2020-09-21 15:00:00|2247.67|2247.67|2256.03|2256.03|2257.54|2257.54|2246.7|2246.7|0
1600758000000|2020-09-22 07:00:00|2274.73|2274.73|2289.94|2289.94|2296.6|2296.6|2272.05|2272.05|0
1600761600000|2020-09-22 08:00:00|2290.15|2290.15|2280.32|2280.32|2291.15|2291.15|2276.4|2276.4|0
1600765200000|2020-09-22 09:00:00|2280.21|2280.21|2288.19|2288.19|2289.94|2289.94|2278.24|2278.24|0
1600768800000|2020-09-22 10:00:00|2288.4|2288.4|2293.56|2293.56|2298.95|2298.95|2288.31|2288.31|0
1600772400000|2020-09-22 11:00:00|2293.81|2293.81|2289.95|2289.95|2301.84|2301.84|2289.32|2289.32|0
1600776000000|2020-09-22 12:00:00|2289.82|2289.82|2291.17|2291.17|2295.68|2295.68|2289.41|2289.41|0
1600779600000|2020-09-22 13:00:00|2291.3|2291.3|2295.91|2295.91|2298.6|2298.6|2290.04|2290.04|0
1600783200000|2020-09-22 14:00:00|2295.95|2295.95|2296.74|2296.74|2311.77|2311.77|2295.95|2295.95|0
1600786800000|2020-09-22 15:00:00|2296.7|2296.7|2309.01|2309.01|2310.77|2310.77|2296.2|2296.2|0
1600844400000|2020-09-23 07:00:00|2315.08|2315.08|2326.55|2326.55|2327.92|2327.92|2312.38|2312.38|0
1600848000000|2020-09-23 08:00:00|2326.91|2326.91|2330.88|2330.88|2331.8|2331.8|2323.37|2323.37|0
1600851600000|2020-09-23 09:00:00|2330.79|2330.79|2345.66|2345.66|2345.96|2345.96|2330.42|2330.42|0
1600855200000|2020-09-23 10:00:00|2345.79|2345.79|2342.84|2342.84|2348.05|2348.05|2339.65|2339.65|0
1600858800000|2020-09-23 11:00:00|2343.1|2343.1|2345.99|2345.99|2348.73|2348.73|2339.42|2339.42|0
1600862400000|2020-09-23 12:00:00|2346.12|2346.12|2346.29|2346.29|2350.43|2350.43|2342.61|2342.61|0
1600866000000|2020-09-23 13:00:00|2346.35|2346.35|2344.1|2344.1|2348.56|2348.56|2342.96|2342.96|0
1600869600000|2020-09-23 14:00:00|2344.21|2344.21|2342.79|2342.79|2345.8|2345.8|2336.92|2336.92|0
1600873200000|2020-09-23 15:00:00|2342.74|2342.74|2332.82|2332.82|2342.94|2342.94|2332.17|2332.17|0
1600930800000|2020-09-24 07:00:00|2303.08|2303.08|2327.56|2327.56|2327.56|2327.56|2299.84|2299.84|0
1600934400000|2020-09-24 08:00:00|2328.38|2328.38|2328.38|2328.38|2329.03|2329.03|2319.32|2319.32|0
1600938000000|2020-09-24 09:00:00|2328.46|2328.46|2331.1|2331.1|2333.81|2333.81|2325.46|2325.46|0
1600941600000|2020-09-24 10:00:00|2331.62|2331.62|2332.78|2332.78|2340.04|2340.04|2331.01|2331.01|0
1600945200000|2020-09-24 11:00:00|2332.66|2332.66|2335.71|2335.71|2341.02|2341.02|2331.78|2331.78|0
1600948800000|2020-09-24 12:00:00|2335.82|2335.82|2330.53|2330.53|2335.82|2335.82|2325.79|2325.79|0
1600952400000|2020-09-24 13:00:00|2330.43|2330.43|2338.23|2338.23|2338.84|2338.84|2318.75|2318.75|0
1600956000000|2020-09-24 14:00:00|2338.09|2338.09|2321.62|2321.62|2342.81|2342.81|2316.41|2316.41|0
1600959600000|2020-09-24 15:00:00|2321.7|2321.7|2326.54|2326.54|2329.57|2329.57|2318.72|2318.72|0
1601017200000|2020-09-25 07:00:00|2324.21|2324.21|2322.83|2322.83|2326|2326|2316.84|2316.84|0
1601020800000|2020-09-25 08:00:00|2323.11|2323.11|2328.18|2328.18|2328.92|2328.92|2318.65|2318.65|0
1601024400000|2020-09-25 09:00:00|2328.13|2328.13|2322.75|2322.75|2330.08|2330.08|2315.5|2315.5|0
1601028000000|2020-09-25 10:00:00|2322.79|2322.79|2307.16|2307.16|2322.91|2322.91|2306.43|2306.43|0
1601031600000|2020-09-25 11:00:00|2307.19|2307.19|2322.82|2322.82|2323.06|2323.06|2305.26|2305.26|0
1601035200000|2020-09-25 12:00:00|2322.77|2322.77|2321.99|2321.99|2324.72|2324.72|2318.32|2318.32|0
1601038800000|2020-09-25 13:00:00|2321.95|2321.95|2326.61|2326.61|2330.46|2330.46|2321.53|2321.53|0
1601042400000|2020-09-25 14:00:00|2326.74|2326.74|2333.54|2333.54|2336.01|2336.01|2321.81|2321.81|0
1601046000000|2020-09-25 15:00:00|2333.78|2333.78|2331.5|2331.5|2336.79|2336.79|2331.12|2331.12|0
1601276400000|2020-09-28 07:00:00|2363.21|2363.21|2369.29|2369.29|2370.52|2370.52|2352.73|2352.73|0
1601280000000|2020-09-28 08:00:00|2369.4|2369.4|2355.19|2355.19|2369.4|2369.4|2353.22|2353.22|0
1601283600000|2020-09-28 09:00:00|2354.81|2354.81|2366.62|2366.62|2366.62|2366.62|2354.81|2354.81|0
1601287200000|2020-09-28 10:00:00|2366.74|2366.74|2374.01|2374.01|2377.06|2377.06|2365.46|2365.46|0
1601290800000|2020-09-28 11:00:00|2374.15|2374.15|2367.95|2367.95|2374.15|2374.15|2365.41|2365.41|0
1601294400000|2020-09-28 12:00:00|2368.07|2368.07|2367.91|2367.91|2371.32|2371.32|2366.56|2366.56|0
1601298000000|2020-09-28 13:00:00|2367.68|2367.68|2367.27|2367.27|2370.41|2370.41|2362.84|2362.84|0
1601301600000|2020-09-28 14:00:00|2367.17|2367.17|2364.95|2364.95|2374.09|2374.09|2364.57|2364.57|0
1601305200000|2020-09-28 15:00:00|2365|2365|2363.64|2363.64|2365.75|2365.75|2360.17|2360.17|0
1601362800000|2020-09-29 07:00:00|2358.53|2358.53|2357.46|2357.46|2359.22|2359.22|2350.29|2350.29|0
1601366400000|2020-09-29 08:00:00|2357.34|2357.34|2358.27|2358.27|2365.45|2365.45|2352.91|2352.91|0
1601370000000|2020-09-29 09:00:00|2358.39|2358.39|2354.9|2354.9|2359.93|2359.93|2351.52|2351.52|0
1601373600000|2020-09-29 10:00:00|2355.01|2355.01|2361.58|2361.58|2365.64|2365.64|2354.84|2354.84|0
1601377200000|2020-09-29 11:00:00|2361.84|2361.84|2362.54|2362.54|2363.92|2363.92|2361.12|2361.12|0
1601380800000|2020-09-29 12:00:00|2362.45|2362.45|2361.83|2361.83|2363.44|2363.44|2357.87|2357.87|0
1601384400000|2020-09-29 13:00:00|2361.8|2361.8|2366.54|2366.54|2366.54|2366.54|2358.18|2358.18|0
1601388000000|2020-09-29 14:00:00|2366.86|2366.86|2360.45|2360.45|2369.42|2369.42|2358.33|2358.33|0
1601391600000|2020-09-29 15:00:00|2360.43|2360.43|2361.63|2361.63|2364.38|2364.38|2359.71|2359.71|0
1601449200000|2020-09-30 07:00:00|2350.15|2350.15|2347.36|2347.36|2360.45|2360.45|2347.36|2347.36|0
1601452800000|2020-09-30 08:00:00|2347.25|2347.25|2350.76|2350.76|2353.23|2353.23|2339.96|2339.96|0
1601456400000|2020-09-30 09:00:00|2350.85|2350.85|2349.43|2349.43|2354.53|2354.53|2347.9|2347.9|0
1601460000000|2020-09-30 10:00:00|2349.72|2349.72|2350.78|2350.78|2351.97|2351.97|2343.77|2343.77|0
1601463600000|2020-09-30 11:00:00|2350.73|2350.73|2352.42|2352.42|2353.79|2353.79|2348.35|2348.35|0
1601467200000|2020-09-30 12:00:00|2352.38|2352.38|2360.81|2360.81|2361.64|2361.64|2352.09|2352.09|0
1601470800000|2020-09-30 13:00:00|2360.86|2360.86|2369.88|2369.88|2369.88|2369.88|2357.42|2357.42|0
1601474400000|2020-09-30 14:00:00|2370.02|2370.02|2371|2371|2374.63|2374.63|2368.03|2368.03|0
1601478000000|2020-09-30 15:00:00|2370.96|2370.96|2368.18|2368.18|2376.42|2376.42|2366.44|2366.44|0
1601535600000|2020-10-01 07:00:00|2379.92|2379.92|2379.43|2379.43|2383.14|2383.14|2368.48|2368.48|0
1601539200000|2020-10-01 08:00:00|2379.53|2379.53|2359.75|2359.75|2380.28|2380.28|2358.37|2358.37|0
1601542800000|2020-10-01 09:00:00|2359.66|2359.66|2377.66|2377.66|2378.36|2378.36|2359.24|2359.24|0
1601546400000|2020-10-01 10:00:00|2377.61|2377.61|2373.43|2373.43|2378.47|2378.47|2371.56|2371.56|0
1601550000000|2020-10-01 11:00:00|2373.34|2373.34|2372.31|2372.31|2374.88|2374.88|2368.16|2368.16|0
1601553600000|2020-10-01 12:00:00|2372.36|2372.36|2371.93|2371.93|2373.02|2373.02|2366.43|2366.43|0
1601557200000|2020-10-01 13:00:00|2371.9|2371.9|2375.34|2375.34|2375.79|2375.79|2366.92|2366.92|0
1601560800000|2020-10-01 14:00:00|2375.2|2375.2|2384.55|2384.55|2389.42|2389.42|2370.97|2370.97|0
1601564400000|2020-10-01 15:00:00|2384.52|2384.52|2384.81|2384.81|2389.92|2389.92|2382.84|2382.84|0
1601622000000|2020-10-02 07:00:00|2373.53|2373.53|2362.93|2362.93|2374.79|2374.79|2361.96|2361.96|0
1601625600000|2020-10-02 08:00:00|2363.03|2363.03|2362.71|2362.71|2367.48|2367.48|2360.07|2360.07|0
1601629200000|2020-10-02 09:00:00|2362.66|2362.66|2356.87|2356.87|2366.64|2366.64|2355.53|2355.53|0
1601632800000|2020-10-02 10:00:00|2356.83|2356.83|2361.84|2361.84|2362.68|2362.68|2353.65|2353.65|0
1601636400000|2020-10-02 11:00:00|2361.89|2361.89|2359.44|2359.44|2364.1|2364.1|2358.37|2358.37|0
1601640000000|2020-10-02 12:00:00|2359.57|2359.57|2359.71|2359.71|2365.38|2365.38|2359.04|2359.04|0
1601643600000|2020-10-02 13:00:00|2359.52|2359.52|2367.49|2367.49|2374.39|2374.39|2356.39|2356.39|0
1601647200000|2020-10-02 14:00:00|2367.61|2367.61|2370.04|2370.04|2376.09|2376.09|2367.61|2367.61|0
1601650800000|2020-10-02 15:00:00|2369.9|2369.9|2378.65|2378.65|2379.14|2379.14|2368.37|2368.37|0
1601881200000|2020-10-05 07:00:00|2401.64|2401.64|2389.19|2389.19|2402.11|2402.11|2389.06|2389.06|0
1601884800000|2020-10-05 08:00:00|2389.14|2389.14|2395.47|2395.47|2399.5|2399.5|2386.85|2386.85|0
1601888400000|2020-10-05 09:00:00|2395.59|2395.59|2389.88|2389.88|2396.72|2396.72|2388.52|2388.52|0
1601892000000|2020-10-05 10:00:00|2389.75|2389.75|2387.19|2387.19|2392.36|2392.36|2385.68|2385.68|0
1601895600000|2020-10-05 11:00:00|2387.1|2387.1|2386.61|2386.61|2387.37|2387.37|2383.17|2383.17|0
1601899200000|2020-10-05 12:00:00|2386.58|2386.58|2390.68|2390.68|2391.23|2391.23|2384.26|2384.26|0
1601902800000|2020-10-05 13:00:00|2390.6|2390.6|2393.99|2393.99|2395.38|2395.38|2386.34|2386.34|0
1601906400000|2020-10-05 14:00:00|2393.91|2393.91|2386.84|2386.84|2399.8|2399.8|2385.46|2385.46|0
1601910000000|2020-10-05 15:00:00|2386.73|2386.73|2386.24|2386.24|2386.73|2386.73|2383.48|2383.48|0
1601967600000|2020-10-06 07:00:00|2385.23|2385.23|2381.53|2381.53|2387|2387|2375.89|2375.89|0
1601971200000|2020-10-06 08:00:00|2381.62|2381.62|2386.83|2386.83|2389.6|2389.6|2376.44|2376.44|0
1601974800000|2020-10-06 09:00:00|2387.05|2387.05|2396.97|2396.97|2399.63|2399.63|2385.55|2385.55|0
1601978400000|2020-10-06 10:00:00|2396.93|2396.93|2402.38|2402.38|2403.3|2403.3|2396.56|2396.56|0
1601982000000|2020-10-06 11:00:00|2402.69|2402.69|2407.61|2407.61|2410.55|2410.55|2402.69|2402.69|0
1601985600000|2020-10-06 12:00:00|2407.5|2407.5|2405.81|2405.81|2407.95|2407.95|2403.46|2403.46|0
1601989200000|2020-10-06 13:00:00|2405.86|2405.86|2399.45|2399.45|2408.66|2408.66|2398.33|2398.33|0
1601992800000|2020-10-06 14:00:00|2399.4|2399.4|2394.41|2394.41|2401|2401|2394.41|2394.41|0
1601996400000|2020-10-06 15:00:00|2394.37|2394.37|2393.41|2393.41|2395.87|2395.87|2391.81|2391.81|0
1602054000000|2020-10-07 07:00:00|2399.7|2399.7|2398.32|2398.32|2403|2403|2392.24|2392.24|0
1602057600000|2020-10-07 08:00:00|2398.21|2398.21|2398.95|2398.95|2400.11|2400.11|2390.39|2390.39|0
1602061200000|2020-10-07 09:00:00|2398.89|2398.89|2400.53|2400.53|2402.42|2402.42|2397.13|2397.13|0
1602064800000|2020-10-07 10:00:00|2400.38|2400.38|2406.15|2406.15|2406.56|2406.56|2400.14|2400.14|0
1602068400000|2020-10-07 11:00:00|2406.05|2406.05|2400.81|2400.81|2406.09|2406.09|2400.81|2400.81|0
1602072000000|2020-10-07 12:00:00|2400.77|2400.77|2404.62|2404.62|2405.59|2405.59|2399.68|2399.68|0
1602075600000|2020-10-07 13:00:00|2404.48|2404.48|2414.39|2414.39|2415.29|2415.29|2403.27|2403.27|0
1602079200000|2020-10-07 14:00:00|2414.51|2414.51|2411.54|2411.54|2415.7|2415.7|2407.4|2407.4|0
1602082800000|2020-10-07 15:00:00|2411.5|2411.5|2410.9|2410.9|2413.45|2413.45|2408.28|2408.28|0
1602140400000|2020-10-08 07:00:00|2409.66|2409.66|2420.76|2420.76|2421.4|2421.4|2407.48|2407.48|0
1602144000000|2020-10-08 08:00:00|2421.01|2421.01|2425.74|2425.74|2426.27|2426.27|2416.25|2416.25|0
1602147600000|2020-10-08 09:00:00|2425.7|2425.7|2433.38|2433.38|2433.93|2433.93|2420.25|2420.25|0
1602151200000|2020-10-08 10:00:00|2433.21|2433.21|2431.85|2431.85|2440.49|2440.49|2431.12|2431.12|0
1602154800000|2020-10-08 11:00:00|2431.91|2431.91|2432.38|2432.38|2434.39|2434.39|2428.92|2428.92|0
1602158400000|2020-10-08 12:00:00|2432.47|2432.47|2432.95|2432.95|2436.15|2436.15|2432.15|2432.15|0
1602162000000|2020-10-08 13:00:00|2432.99|2432.99|2423.62|2423.62|2433.76|2433.76|2422.12|2422.12|0
1602165600000|2020-10-08 14:00:00|2423.86|2423.86|2420.04|2420.04|2425.03|2425.03|2417.23|2417.23|0
1602169200000|2020-10-08 15:00:00|2419.98|2419.98|2421.26|2421.26|2423.57|2423.57|2418.66|2418.66|0
1602226800000|2020-10-09 07:00:00|2418.31|2418.31|2413.84|2413.84|2420.99|2420.99|2412.63|2412.63|0
1602230400000|2020-10-09 08:00:00|2413.78|2413.78|2424.33|2424.33|2425.7|2425.7|2413.6|2413.6|0
1602234000000|2020-10-09 09:00:00|2424.39|2424.39|2428.86|2428.86|2430.62|2430.62|2424.39|2424.39|0
1602237600000|2020-10-09 10:00:00|2428.72|2428.72|2426.06|2426.06|2431.41|2431.41|2424.93|2424.93|0
1602241200000|2020-10-09 11:00:00|2426.17|2426.17|2425.97|2425.97|2428.29|2428.29|2424.26|2424.26|0
1602244800000|2020-10-09 12:00:00|2426.01|2426.01|2430.61|2430.61|2431.04|2431.04|2424.63|2424.63|0
1602248400000|2020-10-09 13:00:00|2430.82|2430.82|2442.95|2442.95|2444.47|2444.47|2429.24|2429.24|0
1602252000000|2020-10-09 14:00:00|2443|2443|2438.06|2438.06|2445.1|2445.1|2437.53|2437.53|0
1602255600000|2020-10-09 15:00:00|2438.1|2438.1|2437.34|2437.34|2441.29|2441.29|2436.83|2436.83|0
1602486000000|2020-10-12 07:00:00|2433.42|2433.42|2438.62|2438.62|2441.85|2441.85|2433.01|2433.01|0
1602489600000|2020-10-12 08:00:00|2438.76|2438.76|2434.01|2434.01|2445.45|2445.45|2433.96|2433.96|0
1602493200000|2020-10-12 09:00:00|2433.97|2433.97|2430.36|2430.36|2433.97|2433.97|2428.29|2428.29|0
1602496800000|2020-10-12 10:00:00|2430.32|2430.32|2432.5|2432.5|2433.35|2433.35|2427.16|2427.16|0
1602500400000|2020-10-12 11:00:00|2432.4|2432.4|2429.58|2429.58|2432.53|2432.53|2426.63|2426.63|0
1602504000000|2020-10-12 12:00:00|2429.48|2429.48|2422.28|2422.28|2430.72|2430.72|2420.58|2420.58|0
1602507600000|2020-10-12 13:00:00|2421.97|2421.97|2427.02|2427.02|2427.04|2427.04|2416.92|2416.92|0
1602511200000|2020-10-12 14:00:00|2426.92|2426.92|2432.79|2432.79|2433.91|2433.91|2425.29|2425.29|0
1602514800000|2020-10-12 15:00:00|2432.65|2432.65|2429.12|2429.12|2433.4|2433.4|2428.99|2428.99|0
1602572400000|2020-10-13 07:00:00|2422.37|2422.37|2422.07|2422.07|2423.38|2423.38|2416.87|2416.87|0
1602576000000|2020-10-13 08:00:00|2422.32|2422.32|2424.28|2424.28|2429.84|2429.84|2422.32|2422.32|0
1602579600000|2020-10-13 09:00:00|2424.32|2424.32|2427.49|2427.49|2428.1|2428.1|2419.3|2419.3|0
1602583200000|2020-10-13 10:00:00|2427.43|2427.43|2422.19|2422.19|2429.88|2429.88|2422.15|2422.15|0
1602586800000|2020-10-13 11:00:00|2422.15|2422.15|2424.34|2424.34|2429.99|2429.99|2420.29|2420.29|0
1602590400000|2020-10-13 12:00:00|2424.24|2424.24|2415.03|2415.03|2425.49|2425.49|2413.03|2413.03|0
1602594000000|2020-10-13 13:00:00|2414.93|2414.93|2408.23|2408.23|2417.69|2417.69|2406.12|2406.12|0
1602597600000|2020-10-13 14:00:00|2408.35|2408.35|2410.14|2410.14|2410.62|2410.62|2403.94|2403.94|0
1602601200000|2020-10-13 15:00:00|2410.18|2410.18|2412.58|2412.58|2414.78|2414.78|2407.67|2407.67|0
1602658800000|2020-10-14 07:00:00|2452|2452|2467.89|2467.89|2468.91|2468.91|2447.23|2447.23|0
1602662400000|2020-10-14 08:00:00|2467.8|2467.8|2473.29|2473.29|2476.61|2476.61|2465.53|2465.53|0
1602666000000|2020-10-14 09:00:00|2473.4|2473.4|2464.8|2464.8|2477.39|2477.39|2464.12|2464.12|0
1602669600000|2020-10-14 10:00:00|2464.93|2464.93|2465.73|2465.73|2466.05|2466.05|2456.98|2456.98|0
1602673200000|2020-10-14 11:00:00|2465.77|2465.77|2469.26|2469.26|2472.73|2472.73|2465.39|2465.39|0
1602676800000|2020-10-14 12:00:00|2469.05|2469.05|2467.08|2467.08|2472.46|2472.46|2462.44|2462.44|0
1602680400000|2020-10-14 13:00:00|2467.12|2467.12|2468.34|2468.34|2476.03|2476.03|2465.63|2465.63|0
1602684000000|2020-10-14 14:00:00|2468.44|2468.44|2462.17|2462.17|2468.57|2468.57|2458.18|2458.18|0
1602687600000|2020-10-14 15:00:00|2462.76|2462.76|2459.75|2459.75|2464.69|2464.69|2459.15|2459.15|0
1602745200000|2020-10-15 07:00:00|2440.96|2440.96|2425.13|2425.13|2441.91|2441.91|2421.13|2421.13|0
1602748800000|2020-10-15 08:00:00|2425.05|2425.05|2424.13|2424.13|2433.16|2433.16|2423.57|2423.57|0
1602752400000|2020-10-15 09:00:00|2424|2424|2425.24|2425.24|2427.5|2427.5|2421|2421|0
1602756000000|2020-10-15 10:00:00|2425.36|2425.36|2439.51|2439.51|2440.69|2440.69|2422.09|2422.09|0
1602759600000|2020-10-15 11:00:00|2439.45|2439.45|2442.59|2442.59|2446.33|2446.33|2434.02|2434.02|0
1602763200000|2020-10-15 12:00:00|2442.49|2442.49|2436.97|2436.97|2444.51|2444.51|2436.35|2436.35|0
1602766800000|2020-10-15 13:00:00|2437.1|2437.1|2453.44|2453.44|2453.44|2453.44|2435.47|2435.47|0
1602770400000|2020-10-15 14:00:00|2453.59|2453.59|2451.24|2451.24|2454.54|2454.54|2444.35|2444.35|0
1602774000000|2020-10-15 15:00:00|2451.34|2451.34|2448.85|2448.85|2453.44|2453.44|2447.44|2447.44|0
1602831600000|2020-10-16 07:00:00|2495.33|2495.33|2491.3|2491.3|2495.33|2495.33|2480.81|2480.81|0
1602835200000|2020-10-16 08:00:00|2491.39|2491.39|2480.12|2480.12|2492.22|2492.22|2479.59|2479.59|0
1602838800000|2020-10-16 09:00:00|2480.09|2480.09|2482.01|2482.01|2485.25|2485.25|2477.05|2477.05|0
1602842400000|2020-10-16 10:00:00|2481.94|2481.94|2487.83|2487.83|2494.71|2494.71|2481.09|2481.09|0
1602846000000|2020-10-16 11:00:00|2487.73|2487.73|2494.08|2494.08|2495.46|2495.46|2485.32|2485.32|0
1602849600000|2020-10-16 12:00:00|2494.16|2494.16|2499.99|2499.99|2500.59|2500.59|2492.36|2492.36|0
1602853200000|2020-10-16 13:00:00|2500.12|2500.12|2501.25|2501.25|2502.72|2502.72|2493.18|2493.18|0
1602856800000|2020-10-16 14:00:00|2501|2501|2496.64|2496.64|2503.6|2503.6|2492.47|2492.47|0
1602860400000|2020-10-16 15:00:00|2496.41|2496.41|2496.02|2496.02|2497.27|2497.27|2490.57|2490.57|0
1603090800000|2020-10-19 07:00:00|2492.37|2492.37|2497.44|2497.44|2499.76|2499.76|2486.24|2486.24|0
1603094400000|2020-10-19 08:00:00|2497.19|2497.19|2507.61|2507.61|2508.36|2508.36|2497.19|2497.19|0
1603098000000|2020-10-19 09:00:00|2507.64|2507.64|2512.47|2512.47|2512.53|2512.53|2507.11|2507.11|0
1603101600000|2020-10-19 10:00:00|2512.43|2512.43|2502.02|2502.02|2512.43|2512.43|2498.19|2498.19|0
1603105200000|2020-10-19 11:00:00|2502.12|2502.12|2505.88|2505.88|2507.43|2507.43|2501.89|2501.89|0
1603108800000|2020-10-19 12:00:00|2505.99|2505.99|2495.6|2495.6|2509.9|2509.9|2493.97|2493.97|0
1603112400000|2020-10-19 13:00:00|2495.7|2495.7|2497.37|2497.37|2501.25|2501.25|2495.16|2495.16|0
1603116000000|2020-10-19 14:00:00|2497.29|2497.29|2502.74|2502.74|2505.82|2505.82|2494.02|2494.02|0
1603119600000|2020-10-19 15:00:00|2502.69|2502.69|2498.45|2498.45|2505.08|2505.08|2495.49|2495.49|0
1603177200000|2020-10-20 07:00:00|2508.75|2508.75|2512.87|2512.87|2513.31|2513.31|2504.44|2504.44|0
1603180800000|2020-10-20 08:00:00|2513.25|2513.25|2519.12|2519.12|2524|2524|2512.19|2512.19|0
1603184400000|2020-10-20 09:00:00|2519.33|2519.33|2526.57|2526.57|2527.85|2527.85|2518.77|2518.77|0
1603188000000|2020-10-20 10:00:00|2526.8|2526.8|2524.72|2524.72|2526.86|2526.86|2519.84|2519.84|0
1603191600000|2020-10-20 11:00:00|2524.59|2524.59|2530.48|2530.48|2531.21|2531.21|2522.85|2522.85|0
1603195200000|2020-10-20 12:00:00|2530.61|2530.61|2528.84|2528.84|2530.93|2530.93|2522|2522|0
1603198800000|2020-10-20 13:00:00|2528.92|2528.92|2526.08|2526.08|2528.98|2528.98|2520.14|2520.14|0
1603202400000|2020-10-20 14:00:00|2525.96|2525.96|2515.4|2515.4|2526.2|2526.2|2513.53|2513.53|0
1603206000000|2020-10-20 15:00:00|2515.34|2515.34|2517.63|2517.63|2518.75|2518.75|2511.99|2511.99|0
1603263600000|2020-10-21 07:00:00|2512.42|2512.42|2512.29|2512.29|2515.63|2515.63|2507.95|2507.95|0
1603267200000|2020-10-21 08:00:00|2512.21|2512.21|2499.03|2499.03|2512.21|2512.21|2497.84|2497.84|0
1603270800000|2020-10-21 09:00:00|2499.16|2499.16|2504.59|2504.59|2504.59|2504.59|2496.63|2496.63|0
1603274400000|2020-10-21 10:00:00|2504.63|2504.63|2508.12|2508.12|2511.66|2511.66|2503.48|2503.48|0
1603278000000|2020-10-21 11:00:00|2508.06|2508.06|2512.69|2512.69|2515.07|2515.07|2505.24|2505.24|0
1603281600000|2020-10-21 12:00:00|2512.84|2512.84|2515.32|2515.32|2516.82|2516.82|2510.36|2510.36|0
1603285200000|2020-10-21 13:00:00|2515.2|2515.2|2512.28|2512.28|2515.95|2515.95|2509.69|2509.69|0
1603288800000|2020-10-21 14:00:00|2512.52|2512.52|2491.24|2491.24|2514.27|2514.27|2490.89|2490.89|0
1603292400000|2020-10-21 15:00:00|2491.28|2491.28|2480.3|2480.3|2491.74|2491.74|2480.27|2480.27|0
1603350000000|2020-10-22 07:00:00|2450.09|2450.09|2473.52|2473.52|2473.73|2473.73|2450.04|2450.04|0
1603353600000|2020-10-22 08:00:00|2473.15|2473.15|2476.84|2476.84|2478.71|2478.71|2471.85|2471.85|0
1603357200000|2020-10-22 09:00:00|2477.03|2477.03|2479.68|2479.68|2480.62|2480.62|2471.71|2471.71|0
1603360800000|2020-10-22 10:00:00|2480.18|2480.18|2489.68|2489.68|2493.7|2493.7|2476.16|2476.16|0
1603364400000|2020-10-22 11:00:00|2489.78|2489.78|2497.23|2497.23|2501.41|2501.41|2489.78|2489.78|0
1603368000000|2020-10-22 12:00:00|2497.21|2497.21|2484.28|2484.28|2497.81|2497.81|2484.28|2484.28|0
1603371600000|2020-10-22 13:00:00|2484.34|2484.34|2484.72|2484.72|2487.64|2487.64|2482.81|2482.81|0
1603375200000|2020-10-22 14:00:00|2484.85|2484.85|2478.45|2478.45|2487.39|2487.39|2472.06|2472.06|0
1603378800000|2020-10-22 15:00:00|2478.41|2478.41|2482.24|2482.24|2487.49|2487.49|2477.78|2477.78|0
1603436400000|2020-10-23 07:00:00|2485.01|2485.01|2500.9|2500.9|2500.9|2500.9|2485.01|2485.01|0
1603440000000|2020-10-23 08:00:00|2501.15|2501.15|2503.74|2503.74|2505.44|2505.44|2496.84|2496.84|0
1603443600000|2020-10-23 09:00:00|2503.68|2503.68|2512.37|2512.37|2513.81|2513.81|2502.92|2502.92|0
1603447200000|2020-10-23 10:00:00|2512.16|2512.16|2509.62|2509.62|2516.69|2516.69|2508.85|2508.85|0
1603450800000|2020-10-23 11:00:00|2509.68|2509.68|2511.32|2511.32|2512.92|2512.92|2507.86|2507.86|0
1603454400000|2020-10-23 12:00:00|2511.36|2511.36|2514.77|2514.77|2516.91|2516.91|2510.2|2510.2|0
1603458000000|2020-10-23 13:00:00|2514.66|2514.66|2504.46|2504.46|2517.77|2517.77|2503.85|2503.85|0
1603461600000|2020-10-23 14:00:00|2504.54|2504.54|2505.69|2505.69|2507.97|2507.97|2501.29|2501.29|0
1603465200000|2020-10-23 15:00:00|2505.92|2505.92|2506.21|2506.21|2507.52|2507.52|2503.17|2503.17|0
1603699200000|2020-10-26 08:00:00|2491.58|2491.58|2497.14|2497.14|2497.38|2497.38|2482.69|2482.69|0
1603702800000|2020-10-26 09:00:00|2496.86|2496.86|2495.4|2495.4|2501.88|2501.88|2490.73|2490.73|0
1603706400000|2020-10-26 10:00:00|2495.36|2495.36|2494.93|2494.93|2498.83|2498.83|2487.77|2487.77|0
1603710000000|2020-10-26 11:00:00|2494.82|2494.82|2491.35|2491.35|2498.69|2498.69|2491.02|2491.02|0
1603713600000|2020-10-26 12:00:00|2491.22|2491.22|2486.62|2486.62|2491.33|2491.33|2484.93|2484.93|0
1603717200000|2020-10-26 13:00:00|2486.68|2486.68|2490.01|2490.01|2492.7|2492.7|2484.76|2484.76|0
1603720800000|2020-10-26 14:00:00|2489.91|2489.91|2468.58|2468.58|2489.91|2489.91|2468.58|2468.58|0
1603724400000|2020-10-26 15:00:00|2468.54|2468.54|2457.99|2457.99|2468.96|2468.96|2455.92|2455.92|0
1603728000000|2020-10-26 16:00:00|2457.86|2457.86|2449.71|2449.71|2457.86|2457.86|2449.65|2449.65|0
1603785600000|2020-10-27 08:00:00|2441.46|2441.46|2426.56|2426.56|2444.38|2444.38|2423.08|2423.08|0
1603789200000|2020-10-27 09:00:00|2426.45|2426.45|2425.82|2425.82|2432.46|2432.46|2412.77|2412.77|0
1603792800000|2020-10-27 10:00:00|2425.96|2425.96|2435.42|2435.42|2436.02|2436.02|2425.61|2425.61|0
1603796400000|2020-10-27 11:00:00|2435.52|2435.52|2436.58|2436.58|2441.53|2441.53|2434.36|2434.36|0
1603800000000|2020-10-27 12:00:00|2436.63|2436.63|2428.65|2428.65|2438.86|2438.86|2428.03|2428.03|0
1603803600000|2020-10-27 13:00:00|2428.7|2428.7|2423.26|2423.26|2431.57|2431.57|2422.31|2422.31|0
1603807200000|2020-10-27 14:00:00|2423.3|2423.3|2413.86|2413.86|2425.55|2425.55|2412.16|2412.16|0
1603810800000|2020-10-27 15:00:00|2414.11|2414.11|2420.62|2420.62|2422.77|2422.77|2412.64|2412.64|0
1603814400000|2020-10-27 16:00:00|2420.64|2420.64|2421.15|2421.15|2423.2|2423.2|2417.1|2417.1|0
1603872000000|2020-10-28 08:00:00|2388.51|2388.51|2393.07|2393.07|2399.12|2399.12|2377.06|2377.06|0
1603875600000|2020-10-28 09:00:00|2393.11|2393.11|2406.34|2406.34|2406.8|2406.8|2387.01|2387.01|0
1603879200000|2020-10-28 10:00:00|2406.26|2406.26|2407.25|2407.25|2413.31|2413.31|2404.43|2404.43|0
1603882800000|2020-10-28 11:00:00|2407.5|2407.5|2400.2|2400.2|2409.99|2409.99|2398.45|2398.45|0
1603886400000|2020-10-28 12:00:00|2400.43|2400.43|2381.66|2381.66|2401.7|2401.7|2379.74|2379.74|0
1603890000000|2020-10-28 13:00:00|2381.57|2381.57|2378.28|2378.28|2386.14|2386.14|2371.73|2371.73|0
1603893600000|2020-10-28 14:00:00|2377.93|2377.93|2366.31|2366.31|2380.56|2380.56|2362.3|2362.3|0
1603897200000|2020-10-28 15:00:00|2366.36|2366.36|2362.08|2362.08|2367.9|2367.9|2350.75|2350.75|0
1603900800000|2020-10-28 16:00:00|2362.22|2362.22|2362.12|2362.12|2367.63|2367.63|2360.51|2360.51|0
1603958400000|2020-10-29 08:00:00|2376.2|2376.2|2372.52|2372.52|2384.25|2384.25|2371.41|2371.41|0
1603962000000|2020-10-29 09:00:00|2372.42|2372.42|2376.73|2376.73|2379.5|2379.5|2365.24|2365.24|0
1603965600000|2020-10-29 10:00:00|2376.27|2376.27|2378.87|2378.87|2382.18|2382.18|2371.51|2371.51|0
1603969200000|2020-10-29 11:00:00|2378.72|2378.72|2358.63|2358.63|2379.69|2379.69|2358.11|2358.11|0
1603972800000|2020-10-29 12:00:00|2358.64|2358.64|2367.63|2367.63|2368.04|2368.04|2358.64|2358.64|0
1603976400000|2020-10-29 13:00:00|2367.57|2367.57|2367.04|2367.04|2371.79|2371.79|2355.97|2355.97|0
1603980000000|2020-10-29 14:00:00|2366.96|2366.96|2359.53|2359.53|2372.6|2372.6|2359.28|2359.28|0
1603983600000|2020-10-29 15:00:00|2359.32|2359.32|2358.34|2358.34|2370.11|2370.11|2357.08|2357.08|0
1603987200000|2020-10-29 16:00:00|2358.62|2358.62|2351.91|2351.91|2359.83|2359.83|2351.72|2351.72|0
1604044800000|2020-10-30 08:00:00|2338.1|2338.1|2343.59|2343.59|2345.16|2345.16|2334.42|2334.42|0
1604048400000|2020-10-30 09:00:00|2343.56|2343.56|2341.16|2341.16|2345.99|2345.99|2335.06|2335.06|0
1604052000000|2020-10-30 10:00:00|2341.14|2341.14|2339.85|2339.85|2343.53|2343.53|2334.61|2334.61|0
1604055600000|2020-10-30 11:00:00|2339.76|2339.76|2343.05|2343.05|2344.43|2344.43|2336.57|2336.57|0
1604059200000|2020-10-30 12:00:00|2343.11|2343.11|2346.55|2346.55|2346.94|2346.94|2336.03|2336.03|0
1604062800000|2020-10-30 13:00:00|2346.46|2346.46|2333.14|2333.14|2346.46|2346.46|2332.07|2332.07|0
1604066400000|2020-10-30 14:00:00|2332.9|2332.9|2313.63|2313.63|2336.07|2336.07|2313.43|2313.43|0
1604070000000|2020-10-30 15:00:00|2313.04|2313.04|2323.4|2323.4|2327.81|2327.81|2312.57|2312.57|0
1604073600000|2020-10-30 16:00:00|2323.36|2323.36|2330.89|2330.89|2332.94|2332.94|2322.26|2322.26|0
1604304000000|2020-11-02 08:00:00|2323.81|2323.81|2336.26|2336.26|2338.01|2338.01|2323.16|2323.16|0
1604307600000|2020-11-02 09:00:00|2336.18|2336.18|2350.66|2350.66|2353.15|2353.15|2328.79|2328.79|0
1604311200000|2020-11-02 10:00:00|2350.7|2350.7|2357.18|2357.18|2362.56|2362.56|2346.44|2346.44|0
1604314800000|2020-11-02 11:00:00|2357.27|2357.27|2368.51|2368.51|2369.7|2369.7|2356.28|2356.28|0
1604318400000|2020-11-02 12:00:00|2368.63|2368.63|2361.05|2361.05|2369.78|2369.78|2357.36|2357.36|0
1604322000000|2020-11-02 13:00:00|2361.14|2361.14|2349.28|2349.28|2364.44|2364.44|2346.77|2346.77|0
1604325600000|2020-11-02 14:00:00|2349.33|2349.33|2348.9|2348.9|2350.63|2350.63|2338.82|2338.82|0
1604329200000|2020-11-02 15:00:00|2349|2349|2352.71|2352.71|2353.73|2353.73|2347.45|2347.45|0
1604332800000|2020-11-02 16:00:00|2352.61|2352.61|2348.23|2348.23|2353.08|2353.08|2347.18|2347.18|0
1604390400000|2020-11-03 08:00:00|2366.22|2366.22|2368.48|2368.48|2378.39|2378.39|2365.93|2365.93|0
1604394000000|2020-11-03 09:00:00|2368.52|2368.52|2371.15|2371.15|2371.79|2371.79|2362.22|2362.22|0
1604397600000|2020-11-03 10:00:00|2371.28|2371.28|2365.58|2365.58|2372.9|2372.9|2365.11|2365.11|0
1604401200000|2020-11-03 11:00:00|2365.47|2365.47|2369.49|2369.49|2371.34|2371.34|2362.52|2362.52|0
1604404800000|2020-11-03 12:00:00|2369.59|2369.59|2371.66|2371.66|2375.94|2375.94|2369.59|2369.59|0
1604408400000|2020-11-03 13:00:00|2371.56|2371.56|2363.65|2363.65|2373.53|2373.53|2363.65|2363.65|0
1604412000000|2020-11-03 14:00:00|2363.75|2363.75|2371.32|2371.32|2372.4|2372.4|2358.51|2358.51|0
1604415600000|2020-11-03 15:00:00|2371.41|2371.41|2368.77|2368.77|2371.49|2371.49|2361.09|2361.09|0
1604419200000|2020-11-03 16:00:00|2368.88|2368.88|2362.98|2362.98|2369.6|2369.6|2362.73|2362.73|0
1604476800000|2020-11-04 08:00:00|2366.31|2366.31|2384.1|2384.1|2387.67|2387.67|2366.31|2366.31|0
1604480400000|2020-11-04 09:00:00|2384.08|2384.08|2387.12|2387.12|2396.79|2396.79|2378.08|2378.08|0
1604484000000|2020-11-04 10:00:00|2386.86|2386.86|2385.78|2385.78|2387.82|2387.82|2377.71|2377.71|0
1604487600000|2020-11-04 11:00:00|2385.7|2385.7|2401.52|2401.52|2403.27|2403.27|2385.57|2385.57|0
1604491200000|2020-11-04 12:00:00|2401.5|2401.5|2401.02|2401.02|2407.53|2407.53|2398.53|2398.53|0
1604494800000|2020-11-04 13:00:00|2401.63|2401.63|2411.89|2411.89|2413.68|2413.68|2400.62|2400.62|0
1604498400000|2020-11-04 14:00:00|2412.01|2412.01|2407.86|2407.86|2413.81|2413.81|2396.52|2396.52|0
1604502000000|2020-11-04 15:00:00|2408.16|2408.16|2418.14|2418.14|2424.86|2424.86|2407.11|2407.11|0
1604505600000|2020-11-04 16:00:00|2418.12|2418.12|2421.62|2421.62|2423.74|2423.74|2413.45|2413.45|0
1604563200000|2020-11-05 08:00:00|2456.39|2456.39|2462.5|2462.5|2464.4|2464.4|2456.06|2456.06|0
1604566800000|2020-11-05 09:00:00|2462.39|2462.39|2460.86|2460.86|2462.49|2462.49|2447.68|2447.68|0
1604570400000|2020-11-05 10:00:00|2460.94|2460.94|2458.22|2458.22|2464.07|2464.07|2455.78|2455.78|0
1604574000000|2020-11-05 11:00:00|2458.09|2458.09|2453.61|2453.61|2460.27|2460.27|2453.12|2453.12|0
1604577600000|2020-11-05 12:00:00|2453.66|2453.66|2465.82|2465.82|2466.38|2466.38|2446.57|2446.57|0
1604581200000|2020-11-05 13:00:00|2465.68|2465.68|2463.37|2463.37|2466.1|2466.1|2460.32|2460.32|0
1604584800000|2020-11-05 14:00:00|2463.39|2463.39|2470.46|2470.46|2470.72|2470.72|2458.01|2458.01|0
1604588400000|2020-11-05 15:00:00|2470.51|2470.51|2475.78|2475.78|2483.06|2483.06|2468.39|2468.39|0
1604592000000|2020-11-05 16:00:00|2475.91|2475.91|2478.72|2478.72|2478.84|2478.84|2472.26|2472.26|0
1604649600000|2020-11-06 08:00:00|2465.17|2465.17|2453.91|2453.91|2466.88|2466.88|2453.91|2453.91|0
1604653200000|2020-11-06 09:00:00|2453.86|2453.86|2439.88|2439.88|2453.86|2453.86|2435.93|2435.93|0
1604656800000|2020-11-06 10:00:00|2439.86|2439.86|2446.72|2446.72|2451.71|2451.71|2438.81|2438.81|0
1604660400000|2020-11-06 11:00:00|2446.78|2446.78|2451.05|2451.05|2452.55|2452.55|2446.49|2446.49|0
1604664000000|2020-11-06 12:00:00|2451.15|2451.15|2449.25|2449.25|2454.03|2454.03|2448.37|2448.37|0
1604667600000|2020-11-06 13:00:00|2449.21|2449.21|2464.14|2464.14|2465.92|2465.92|2445.79|2445.79|0
1604671200000|2020-11-06 14:00:00|2464.23|2464.23|2460.69|2460.69|2473.17|2473.17|2457.93|2457.93|0
1604674800000|2020-11-06 15:00:00|2460.81|2460.81|2462.58|2462.58|2470.55|2470.55|2460.38|2460.38|0
1604678400000|2020-11-06 16:00:00|2462.22|2462.22|2467.39|2467.39|2468.35|2468.35|2462.11|2462.11|0
1604908800000|2020-11-09 08:00:00|2511.31|2511.31|2503.14|2503.14|2518.42|2518.42|2502.97|2502.97|0
1604912400000|2020-11-09 09:00:00|2503.09|2503.09|2496.1|2496.1|2504.1|2504.1|2495.62|2495.62|0
1604916000000|2020-11-09 10:00:00|2496.06|2496.06|2499.05|2499.05|2500.06|2500.06|2494.87|2494.87|0
1604919600000|2020-11-09 11:00:00|2499.69|2499.69|2519.48|2519.48|2528.33|2528.33|2495.11|2495.11|0
1604923200000|2020-11-09 12:00:00|2518.3|2518.3|2470.22|2470.22|2534.03|2534.03|2467.65|2467.65|0
1604926800000|2020-11-09 13:00:00|2469.98|2469.98|2444.27|2444.27|2471.46|2471.46|2444.27|2444.27|0
1604930400000|2020-11-09 14:00:00|2444.16|2444.16|2444.58|2444.58|2459.86|2459.86|2440.38|2440.38|0
1604934000000|2020-11-09 15:00:00|2444.69|2444.69|2458.47|2458.47|2461.33|2461.33|2443.98|2443.98|0
1604937600000|2020-11-09 16:00:00|2458.41|2458.41|2460.07|2460.07|2463.26|2463.26|2456.16|2456.16|0
1604995200000|2020-11-10 08:00:00|2451.72|2451.72|2450.77|2450.77|2464.34|2464.34|2446.66|2446.66|0
1604998800000|2020-11-10 09:00:00|2450.41|2450.41|2437.88|2437.88|2460.18|2460.18|2435.43|2435.43|0
1605002400000|2020-11-10 10:00:00|2437.78|2437.78|2422.03|2422.03|2441.04|2441.04|2420.49|2420.49|0
1605006000000|2020-11-10 11:00:00|2422.07|2422.07|2435.45|2435.45|2438.09|2438.09|2420.42|2420.42|0
1605009600000|2020-11-10 12:00:00|2435.55|2435.55|2452.5|2452.5|2453.79|2453.79|2432.12|2432.12|0
1605013200000|2020-11-10 13:00:00|2452.88|2452.88|2451.27|2451.27|2454.54|2454.54|2442.72|2442.72|0
1605016800000|2020-11-10 14:00:00|2451.02|2451.02|2455.62|2455.62|2461.51|2461.51|2442.84|2442.84|0
1605020400000|2020-11-10 15:00:00|2455.57|2455.57|2435.34|2435.34|2459.11|2459.11|2434.17|2434.17|0
1605024000000|2020-11-10 16:00:00|2435.05|2435.05|2446.33|2446.33|2446.65|2446.65|2434.29|2434.29|0
1605081600000|2020-11-11 08:00:00|2440.15|2440.15|2462.21|2462.21|2463.28|2463.28|2438.65|2438.65|0
1605085200000|2020-11-11 09:00:00|2462.25|2462.25|2474.57|2474.57|2477.6|2477.6|2458.61|2458.61|0
1605088800000|2020-11-11 10:00:00|2474.38|2474.38|2493.03|2493.03|2493.12|2493.12|2466.54|2466.54|0
1605092400000|2020-11-11 11:00:00|2492.97|2492.97|2500.82|2500.82|2501.48|2501.48|2487.16|2487.16|0
1605096000000|2020-11-11 12:00:00|2500.59|2500.59|2502.63|2502.63|2505.88|2505.88|2493.24|2493.24|0
1605099600000|2020-11-11 13:00:00|2502.57|2502.57|2503.28|2503.28|2509.62|2509.62|2495.75|2495.75|0
1605103200000|2020-11-11 14:00:00|2503.22|2503.22|2497.28|2497.28|2505.57|2505.57|2495.66|2495.66|0
1605106800000|2020-11-11 15:00:00|2497.17|2497.17|2511.58|2511.58|2511.68|2511.68|2493.68|2493.68|0
1605110400000|2020-11-11 16:00:00|2511.45|2511.45|2511.53|2511.53|2513.02|2513.02|2504.54|2504.54|0
1605168000000|2020-11-12 08:00:00|2519.05|2519.05|2511.93|2511.93|2519.66|2519.66|2497.9|2497.9|0
1605171600000|2020-11-12 09:00:00|2512.02|2512.02|2521.13|2521.13|2521.45|2521.45|2511.52|2511.52|0
1605175200000|2020-11-12 10:00:00|2521.08|2521.08|2523.85|2523.85|2526.45|2526.45|2518.7|2518.7|0
1605178800000|2020-11-12 11:00:00|2524.02|2524.02|2507.66|2507.66|2524.66|2524.66|2507.29|2507.29|0
1605182400000|2020-11-12 12:00:00|2507.79|2507.79|2501.86|2501.86|2510.3|2510.3|2500.47|2500.47|0
1605186000000|2020-11-12 13:00:00|2501.95|2501.95|2502.35|2502.35|2505.42|2505.42|2501.15|2501.15|0
1605189600000|2020-11-12 14:00:00|2502.27|2502.27|2498.74|2498.74|2502.34|2502.34|2492.25|2492.25|0
1605193200000|2020-11-12 15:00:00|2498.87|2498.87|2505.41|2505.41|2506.67|2506.67|2495.77|2495.77|0
1605196800000|2020-11-12 16:00:00|2505.37|2505.37|2501.98|2501.98|2505.55|2505.55|2498.6|2498.6|0
1605254400000|2020-11-13 08:00:00|2498.98|2498.98|2507.86|2507.86|2511.53|2511.53|2494.86|2494.86|0
1605258000000|2020-11-13 09:00:00|2508.28|2508.28|2511.3|2511.3|2511.3|2511.3|2500.42|2500.42|0
1605261600000|2020-11-13 10:00:00|2511.35|2511.35|2505.46|2505.46|2512.19|2512.19|2503.54|2503.54|0
1605265200000|2020-11-13 11:00:00|2505.51|2505.51|2500.68|2500.68|2508.72|2508.72|2496.98|2496.98|0
1605268800000|2020-11-13 12:00:00|2500.81|2500.81|2493.79|2493.79|2501.28|2501.28|2493.54|2493.54|0
1605272400000|2020-11-13 13:00:00|2493.9|2493.9|2505.16|2505.16|2505.96|2505.96|2493.75|2493.75|0
1605276000000|2020-11-13 14:00:00|2505.03|2505.03|2504.59|2504.59|2506.17|2506.17|2496.28|2496.28|0
1605279600000|2020-11-13 15:00:00|2504.55|2504.55|2501.04|2501.04|2507.96|2507.96|2500.7|2500.7|0
1605283200000|2020-11-13 16:00:00|2501.09|2501.09|2501.83|2501.83|2505.48|2505.48|2500.78|2500.78|0
1605513600000|2020-11-16 08:00:00|2500.96|2500.96|2501.43|2501.43|2506.2|2506.2|2498.14|2498.14|0
1605517200000|2020-11-16 09:00:00|2501.48|2501.48|2501.93|2501.93|2503.91|2503.91|2498.12|2498.12|0
1605520800000|2020-11-16 10:00:00|2501.82|2501.82|2493|2493|2504.22|2504.22|2492.77|2492.77|0
1605524400000|2020-11-16 11:00:00|2493.17|2493.17|2510.53|2510.53|2512.86|2512.86|2492.81|2492.81|0
1605528000000|2020-11-16 12:00:00|2510.07|2510.07|2501.1|2501.1|2513.31|2513.31|2490.54|2490.54|0
1605531600000|2020-11-16 13:00:00|2501.19|2501.19|2481.52|2481.52|2504.33|2504.33|2479.78|2479.78|0
1605535200000|2020-11-16 14:00:00|2481.79|2481.79|2490.24|2490.24|2491.91|2491.91|2477.95|2477.95|0
1605538800000|2020-11-16 15:00:00|2490.43|2490.43|2493.52|2493.52|2501.28|2501.28|2488.71|2488.71|0
1605542400000|2020-11-16 16:00:00|2493.76|2493.76|2496.95|2496.95|2497.47|2497.47|2491.49|2491.49|0
1605600000000|2020-11-17 08:00:00|2506.05|2506.05|2496.68|2496.68|2506.05|2506.05|2496.18|2496.18|0
1605603600000|2020-11-17 09:00:00|2496.49|2496.49|2493.96|2493.96|2506.29|2506.29|2492.1|2492.1|0
1605607200000|2020-11-17 10:00:00|2494.08|2494.08|2503.9|2503.9|2504.19|2504.19|2491.2|2491.2|0
1605610800000|2020-11-17 11:00:00|2503.67|2503.67|2490.78|2490.78|2503.88|2503.88|2489.97|2489.97|0
1605614400000|2020-11-17 12:00:00|2490.74|2490.74|2486.72|2486.72|2494.5|2494.5|2485.87|2485.87|0
1605618000000|2020-11-17 13:00:00|2486.84|2486.84|2475.79|2475.79|2488.1|2488.1|2473.81|2473.81|0
1605621600000|2020-11-17 14:00:00|2475.75|2475.75|2473.15|2473.15|2477.31|2477.31|2470.64|2470.64|0
1605625200000|2020-11-17 15:00:00|2473.25|2473.25|2482.73|2482.73|2485.74|2485.74|2472.89|2472.89|0
1605628800000|2020-11-17 16:00:00|2482.61|2482.61|2485.02|2485.02|2486.61|2486.61|2479.61|2479.61|0
1605686400000|2020-11-18 08:00:00|2480.84|2480.84|2506.14|2506.14|2506.42|2506.42|2480.65|2480.65|0
1605690000000|2020-11-18 09:00:00|2506.31|2506.31|2505.07|2505.07|2512.97|2512.97|2504.36|2504.36|0
1605693600000|2020-11-18 10:00:00|2505.35|2505.35|2511.21|2511.21|2515.97|2515.97|2503.46|2503.46|0
1605697200000|2020-11-18 11:00:00|2511.45|2511.45|2507.19|2507.19|2517.12|2517.12|2506.38|2506.38|0
1605700800000|2020-11-18 12:00:00|2507.44|2507.44|2503.26|2503.26|2511.17|2511.17|2501.48|2501.48|0
1605704400000|2020-11-18 13:00:00|2503.4|2503.4|2498.64|2498.64|2503.46|2503.46|2496.84|2496.84|0
1605708000000|2020-11-18 14:00:00|2498.73|2498.73|2501.47|2501.47|2507.03|2507.03|2496.83|2496.83|0
1605711600000|2020-11-18 15:00:00|2501.73|2501.73|2504.39|2504.39|2508.06|2508.06|2500.95|2500.95|0
1605715200000|2020-11-18 16:00:00|2504.28|2504.28|2499.29|2499.29|2505.23|2505.23|2498.48|2498.48|0
1605772800000|2020-11-19 08:00:00|2482.05|2482.05|2478.52|2478.52|2485.79|2485.79|2472.1|2472.1|0
1605776400000|2020-11-19 09:00:00|2478.7|2478.7|2476.98|2476.98|2486.83|2486.83|2474.36|2474.36|0
1605780000000|2020-11-19 10:00:00|2477.03|2477.03|2477.27|2477.27|2481.71|2481.71|2473.31|2473.31|0
1605783600000|2020-11-19 11:00:00|2477.33|2477.33|2478.46|2478.46|2478.6|2478.6|2473.4|2473.4|0
1605787200000|2020-11-19 12:00:00|2478.63|2478.63|2484.9|2484.9|2486.66|2486.66|2477.04|2477.04|0
1605790800000|2020-11-19 13:00:00|2485.01|2485.01|2479.25|2479.25|2485.05|2485.05|2478.9|2478.9|0
1605794400000|2020-11-19 14:00:00|2479.51|2479.51|2479.57|2479.57|2483.36|2483.36|2477.2|2477.2|0
1605798000000|2020-11-19 15:00:00|2479.18|2479.18|2482.41|2482.41|2486.22|2486.22|2477.13|2477.13|0
1605801600000|2020-11-19 16:00:00|2482.48|2482.48|2485.02|2485.02|2486.99|2486.99|2481.44|2481.44|0
1605859200000|2020-11-20 08:00:00|2489.55|2489.55|2493.44|2493.44|2495.05|2495.05|2488.25|2488.25|0
1605862800000|2020-11-20 09:00:00|2493.46|2493.46|2493.46|2493.46|2499.41|2499.41|2487.45|2487.45|0
1605866400000|2020-11-20 10:00:00|2493.59|2493.59|2498.42|2498.42|2502.03|2502.03|2493.54|2493.54|0
1605870000000|2020-11-20 11:00:00|2498.48|2498.48|2497.34|2497.34|2499.05|2499.05|2491.92|2491.92|0
1605873600000|2020-11-20 12:00:00|2497.38|2497.38|2493.77|2493.77|2501.06|2501.06|2493.47|2493.47|0
1605877200000|2020-11-20 13:00:00|2493.73|2493.73|2493.18|2493.18|2494.94|2494.94|2489.55|2489.55|0
1605880800000|2020-11-20 14:00:00|2493.12|2493.12|2488.57|2488.57|2493.79|2493.79|2487.55|2487.55|0
1605884400000|2020-11-20 15:00:00|2488.62|2488.62|2488.42|2488.42|2495.41|2495.41|2487.69|2487.69|0
1605888000000|2020-11-20 16:00:00|2488.36|2488.36|2489.14|2489.14|2490.69|2490.69|2488.27|2488.27|0
1606118400000|2020-11-23 08:00:00|2492.47|2492.47|2496.81|2496.81|2503.61|2503.61|2490.91|2490.91|0
1606122000000|2020-11-23 09:00:00|2496.86|2496.86|2493.27|2493.27|2497.03|2497.03|2488.04|2488.04|0
1606125600000|2020-11-23 10:00:00|2493.31|2493.31|2491.55|2491.55|2494.41|2494.41|2488.87|2488.87|0
1606129200000|2020-11-23 11:00:00|2491.65|2491.65|2494.08|2494.08|2497.19|2497.19|2490.66|2490.66|0
1606132800000|2020-11-23 12:00:00|2493.95|2493.95|2492.2|2492.2|2495.51|2495.51|2488.84|2488.84|0
1606136400000|2020-11-23 13:00:00|2492.24|2492.24|2488.33|2488.33|2494.18|2494.18|2485.66|2485.66|0
1606140000000|2020-11-23 14:00:00|2488.84|2488.84|2482.31|2482.31|2489.05|2489.05|2482.19|2482.19|0
1606143600000|2020-11-23 15:00:00|2482.26|2482.26|2477.4|2477.4|2482.48|2482.48|2471.06|2471.06|0
1606147200000|2020-11-23 16:00:00|2477.52|2477.52|2472.88|2472.88|2480.24|2480.24|2472.88|2472.88|0
1606204800000|2020-11-24 08:00:00|2461.28|2461.28|2448.45|2448.45|2461.32|2461.32|2447.56|2447.56|0
1606208400000|2020-11-24 09:00:00|2448.35|2448.35|2444.74|2444.74|2451.51|2451.51|2442.6|2442.6|0
1606212000000|2020-11-24 10:00:00|2444.62|2444.62|2446.19|2446.19|2448.18|2448.18|2441.44|2441.44|0
1606215600000|2020-11-24 11:00:00|2446.29|2446.29|2442.16|2442.16|2446.29|2446.29|2439.78|2439.78|0
1606219200000|2020-11-24 12:00:00|2442.2|2442.2|2443.87|2443.87|2443.87|2443.87|2434.39|2434.39|0
1606222800000|2020-11-24 13:00:00|2443.85|2443.85|2444.91|2444.91|2447.89|2447.89|2441.46|2441.46|0
1606226400000|2020-11-24 14:00:00|2444.95|2444.95|2443.73|2443.73|2447.78|2447.78|2437.03|2437.03|0
1606230000000|2020-11-24 15:00:00|2443.78|2443.78|2430.96|2430.96|2444.07|2444.07|2430.1|2430.1|0
1606233600000|2020-11-24 16:00:00|2430.92|2430.92|2435.95|2435.95|2439.71|2439.71|2430.92|2430.92|0
1606291200000|2020-11-25 08:00:00|2414.19|2414.19|2412.58|2412.58|2423.45|2423.45|2406.82|2406.82|0
1606294800000|2020-11-25 09:00:00|2412.54|2412.54|2405.26|2405.26|2414.77|2414.77|2404.59|2404.59|0
1606298400000|2020-11-25 10:00:00|2405.22|2405.22|2403.53|2403.53|2411.91|2411.91|2402.3|2402.3|0
1606302000000|2020-11-25 11:00:00|2403.74|2403.74|2405.2|2405.2|2406.11|2406.11|2402.74|2402.74|0
1606305600000|2020-11-25 12:00:00|2405.05|2405.05|2413.79|2413.79|2414.15|2414.15|2404.47|2404.47|0
1606309200000|2020-11-25 13:00:00|2413.74|2413.74|2411.85|2411.85|2417.01|2417.01|2410.6|2410.6|0
1606312800000|2020-11-25 14:00:00|2411.72|2411.72|2411.36|2411.36|2418.5|2418.5|2410|2410|0
1606316400000|2020-11-25 15:00:00|2411.57|2411.57|2400.55|2400.55|2411.74|2411.74|2398.9|2398.9|0
1606320000000|2020-11-25 16:00:00|2400.61|2400.61|2396.88|2396.88|2402.23|2402.23|2395.28|2395.28|0
1606377600000|2020-11-26 08:00:00|2400.09|2400.09|2391.94|2391.94|2400.8|2400.8|2386.42|2386.42|0
1606381200000|2020-11-26 09:00:00|2391.8|2391.8|2383.65|2383.65|2392.3|2392.3|2380.36|2380.36|0
1606384800000|2020-11-26 10:00:00|2383.82|2383.82|2377.72|2377.72|2386.29|2386.29|2377.53|2377.53|0
1606388400000|2020-11-26 11:00:00|2377.59|2377.59|2376.09|2376.09|2379|2379|2373.19|2373.19|0
1606392000000|2020-11-26 12:00:00|2376.15|2376.15|2380.16|2380.16|2383.52|2383.52|2376.15|2376.15|0
1606395600000|2020-11-26 13:00:00|2380.08|2380.08|2388.81|2388.81|2390.58|2390.58|2378.92|2378.92|0
1606399200000|2020-11-26 14:00:00|2388.9|2388.9|2391.74|2391.74|2397.28|2397.28|2388.9|2388.9|0
1606402800000|2020-11-26 15:00:00|2391.79|2391.79|2390.66|2390.66|2393.12|2393.12|2388.88|2388.88|0
1606406400000|2020-11-26 16:00:00|2390.62|2390.62|2388.01|2388.01|2392.58|2392.58|2388.01|2388.01|0
1606464000000|2020-11-27 08:00:00|2374.68|2374.68|2361.48|2361.48|2374.68|2374.68|2350.16|2350.16|0
1606467600000|2020-11-27 09:00:00|2361.58|2361.58|2366.85|2366.85|2366.95|2366.95|2360.41|2360.41|0
1606471200000|2020-11-27 10:00:00|2366.71|2366.71|2366.74|2366.74|2368.97|2368.97|2356.57|2356.57|0
1606474800000|2020-11-27 11:00:00|2366.88|2366.88|2374.82|2374.82|2374.91|2374.91|2365.77|2365.77|0
1606478400000|2020-11-27 12:00:00|2374.95|2374.95|2372.75|2372.75|2375.05|2375.05|2368.01|2368.01|0
1606482000000|2020-11-27 13:00:00|2372.79|2372.79|2369.93|2369.93|2373.98|2373.98|2366.52|2366.52|0
1606485600000|2020-11-27 14:00:00|2370.02|2370.02|2380.54|2380.54|2380.54|2380.54|2369.73|2369.73|0
1606489200000|2020-11-27 15:00:00|2380.6|2380.6|2380.95|2380.95|2387.73|2387.73|2379.5|2379.5|0
1606492800000|2020-11-27 16:00:00|2380.9|2380.9|2385.79|2385.79|2385.84|2385.84|2380.86|2380.86|0
1606723200000|2020-11-30 08:00:00|2408.19|2408.19|2437.06|2437.06|2437.42|2437.42|2407.66|2407.66|0
1606726800000|2020-11-30 09:00:00|2437|2437|2442.61|2442.61|2449.82|2449.82|2436.65|2436.65|0
1606730400000|2020-11-30 10:00:00|2442.57|2442.57|2450.41|2450.41|2451.24|2451.24|2441.32|2441.32|0
1606734000000|2020-11-30 11:00:00|2450.5|2450.5|2436.06|2436.06|2450.66|2450.66|2431.96|2431.96|0
1606737600000|2020-11-30 12:00:00|2436.02|2436.02|2439.02|2439.02|2443.2|2443.2|2435.4|2435.4|0
1606741200000|2020-11-30 13:00:00|2438.98|2438.98|2434.83|2434.83|2439.68|2439.68|2433.49|2433.49|0
1606744800000|2020-11-30 14:00:00|2434.7|2434.7|2412.84|2412.84|2435.22|2435.22|2410.51|2410.51|0
1606748400000|2020-11-30 15:00:00|2412.94|2412.94|2419.14|2419.14|2420.1|2420.1|2408.58|2408.58|0
1606752000000|2020-11-30 16:00:00|2419.19|2419.19|2409.69|2409.69|2421.97|2421.97|2409.69|2409.69|0
1606809600000|2020-12-01 08:00:00|2418.49|2418.49|2419.24|2419.24|2424.24|2424.24|2411.55|2411.55|0
1606813200000|2020-12-01 09:00:00|2419.41|2419.41|2433.83|2433.83|2437.93|2437.93|2419.32|2419.32|0
1606816800000|2020-12-01 10:00:00|2433.78|2433.78|2438.81|2438.81|2439.39|2439.39|2432.88|2432.88|0
1606820400000|2020-12-01 11:00:00|2438.85|2438.85|2447.92|2447.92|2448.61|2448.61|2438.05|2438.05|0
1606824000000|2020-12-01 12:00:00|2447.79|2447.79|2458.72|2458.72|2458.95|2458.95|2447.18|2447.18|0
1606827600000|2020-12-01 13:00:00|2458.62|2458.62|2458.09|2458.09|2462.43|2462.43|2457.87|2457.87|0
1606831200000|2020-12-01 14:00:00|2457.87|2457.87|2457.12|2457.12|2459.97|2459.97|2453.05|2453.05|0
1606834800000|2020-12-01 15:00:00|2457.55|2457.55|2451.97|2451.97|2459.34|2459.34|2450.13|2450.13|0
1606838400000|2020-12-01 16:00:00|2452.01|2452.01|2472.59|2472.59|2473.62|2473.62|2450.08|2450.08|0
1606896000000|2020-12-02 08:00:00|2453.26|2453.26|2462.75|2462.75|2464.13|2464.13|2452.32|2452.32|0
1606899600000|2020-12-02 09:00:00|2462.65|2462.65|2453.62|2453.62|2464.2|2464.2|2452.14|2452.14|0
1606903200000|2020-12-02 10:00:00|2453.58|2453.58|2448.32|2448.32|2455.26|2455.26|2446.79|2446.79|0
1606906800000|2020-12-02 11:00:00|2448.25|2448.25|2459.68|2459.68|2460.74|2460.74|2447.96|2447.96|0
1606910400000|2020-12-02 12:00:00|2459.64|2459.64|2449.53|2449.53|2459.97|2459.97|2447.83|2447.83|0
1606914000000|2020-12-02 13:00:00|2449.49|2449.49|2454.15|2454.15|2454.17|2454.17|2448.52|2448.52|0
1606917600000|2020-12-02 14:00:00|2454.05|2454.05|2456.88|2456.88|2459.23|2459.23|2450.67|2450.67|0
1606921200000|2020-12-02 15:00:00|2456.97|2456.97|2458.85|2458.85|2461.4|2461.4|2454.94|2454.94|0
1606924800000|2020-12-02 16:00:00|2458.81|2458.81|2458.9|2458.9|2463.49|2463.49|2457.63|2457.63|0
1606982400000|2020-12-03 08:00:00|2470.4|2470.4|2468.15|2468.15|2474.88|2474.88|2463.18|2463.18|0
1606986000000|2020-12-03 09:00:00|2468.03|2468.03|2455.73|2455.73|2468.98|2468.98|2454.84|2454.84|0
1606989600000|2020-12-03 10:00:00|2456.18|2456.18|2465.15|2465.15|2465.15|2465.15|2455.16|2455.16|0
1606993200000|2020-12-03 11:00:00|2465.2|2465.2|2461.09|2461.09|2469.62|2469.62|2460.15|2460.15|0
1606996800000|2020-12-03 12:00:00|2460.83|2460.83|2465.48|2465.48|2466.78|2466.78|2459.96|2459.96|0
1607000400000|2020-12-03 13:00:00|2465.61|2465.61|2452.56|2452.56|2465.61|2465.61|2448.73|2448.73|0
1607004000000|2020-12-03 14:00:00|2452.32|2452.32|2463.88|2463.88|2463.88|2463.88|2448.47|2448.47|0
1607007600000|2020-12-03 15:00:00|2463.98|2463.98|2472.63|2472.63|2473.12|2473.12|2463.98|2463.98|0
1607011200000|2020-12-03 16:00:00|2472.5|2472.5|2472.13|2472.13|2478.54|2478.54|2467.32|2467.32|0
1607068800000|2020-12-04 08:00:00|2468.12|2468.12|2462.57|2462.57|2472.3|2472.3|2458.98|2458.98|0
1607072400000|2020-12-04 09:00:00|2462.5|2462.5|2470.32|2470.32|2475.25|2475.25|2460.33|2460.33|0
1607076000000|2020-12-04 10:00:00|2470.41|2470.41|2461.28|2461.28|2471.57|2471.57|2458.33|2458.33|0
1607079600000|2020-12-04 11:00:00|2461.4|2461.4|2456.8|2456.8|2464.39|2464.39|2456.38|2456.38|0
1607083200000|2020-12-04 12:00:00|2456.86|2456.86|2451.03|2451.03|2456.86|2456.86|2447.66|2447.66|0
1607086800000|2020-12-04 13:00:00|2450.78|2450.78|2449.74|2449.74|2454.37|2454.37|2449.66|2449.66|0
1607090400000|2020-12-04 14:00:00|2449.64|2449.64|2448.64|2448.64|2453.35|2453.35|2444.71|2444.71|0
1607094000000|2020-12-04 15:00:00|2448.59|2448.59|2439.93|2439.93|2448.59|2448.59|2438.92|2438.92|0
1607097600000|2020-12-04 16:00:00|2439.98|2439.98|2447.18|2447.18|2447.56|2447.56|2439.98|2439.98|0
1607328000000|2020-12-07 08:00:00|2435.58|2435.58|2416.89|2416.89|2435.58|2435.58|2401.67|2401.67|0
1607331600000|2020-12-07 09:00:00|2416.76|2416.76|2421.55|2421.55|2430.18|2430.18|2416.5|2416.5|0
1607335200000|2020-12-07 10:00:00|2421.51|2421.51|2414.01|2414.01|2426.45|2426.45|2413.82|2413.82|0
1607338800000|2020-12-07 11:00:00|2414.14|2414.14|2424.11|2424.11|2426.29|2426.29|2414.14|2414.14|0
1607342400000|2020-12-07 12:00:00|2423.81|2423.81|2418.04|2418.04|2423.81|2423.81|2413.95|2413.95|0
1607346000000|2020-12-07 13:00:00|2418.13|2418.13|2407.08|2407.08|2418.51|2418.51|2407.08|2407.08|0
1607349600000|2020-12-07 14:00:00|2407.02|2407.02|2408.27|2408.27|2409.65|2409.65|2403.06|2403.06|0
1607353200000|2020-12-07 15:00:00|2408.34|2408.34|2405.59|2405.59|2414.34|2414.34|2404.02|2404.02|0
1607356800000|2020-12-07 16:00:00|2405.54|2405.54|2404.86|2404.86|2405.97|2405.97|2401.26|2401.26|0
1607414400000|2020-12-08 08:00:00|2404.6|2404.6|2412.57|2412.57|2413.41|2413.41|2402.17|2402.17|0
1607418000000|2020-12-08 09:00:00|2412.45|2412.45|2415.32|2415.32|2417.5|2417.5|2412.1|2412.1|0
1607421600000|2020-12-08 10:00:00|2415.22|2415.22|2407.17|2407.17|2415.38|2415.38|2407.17|2407.17|0
1607425200000|2020-12-08 11:00:00|2407.11|2407.11|2398.01|2398.01|2407.11|2407.11|2398.01|2398.01|0
1607428800000|2020-12-08 12:00:00|2398.14|2398.14|2406.85|2406.85|2407.24|2407.24|2398.14|2398.14|0
1607432400000|2020-12-08 13:00:00|2406.9|2406.9|2411.61|2411.61|2414.74|2414.74|2405.35|2405.35|0
1607436000000|2020-12-08 14:00:00|2411.53|2411.53|2413.41|2413.41|2413.77|2413.77|2409.14|2409.14|0
1607439600000|2020-12-08 15:00:00|2413.45|2413.45|2405.8|2405.8|2413.45|2413.45|2404.4|2404.4|0
1607443200000|2020-12-08 16:00:00|2405.88|2405.88|2404.56|2404.56|2407.45|2407.45|2402.93|2402.93|0
1607500800000|2020-12-09 08:00:00|2426.56|2426.56|2430.68|2430.68|2433.08|2433.08|2420.82|2420.82|0
1607504400000|2020-12-09 09:00:00|2430.42|2430.42|2433.61|2433.61|2433.61|2433.61|2427.67|2427.67|0
1607508000000|2020-12-09 10:00:00|2433.57|2433.57|2452.42|2452.42|2453.14|2453.14|2433.57|2433.57|0
1607511600000|2020-12-09 11:00:00|2452.57|2452.57|2461.5|2461.5|2461.5|2461.5|2451.84|2451.84|0
1607515200000|2020-12-09 12:00:00|2461.46|2461.46|2461.66|2461.66|2464.47|2464.47|2459.78|2459.78|0
1607518800000|2020-12-09 13:00:00|2461.56|2461.56|2464.59|2464.59|2468.18|2468.18|2460.56|2460.56|0
1607522400000|2020-12-09 14:00:00|2464.46|2464.46|2469.41|2469.41|2473.89|2473.89|2460.94|2460.94|0
1607526000000|2020-12-09 15:00:00|2469.36|2469.36|2475.41|2475.41|2475.65|2475.65|2464.13|2464.13|0
1607529600000|2020-12-09 16:00:00|2475.39|2475.39|2485.12|2485.12|2485.38|2485.38|2473.58|2473.58|0
1607587200000|2020-12-10 08:00:00|2468.11|2468.11|2465.15|2465.15|2468.3|2468.3|2456.9|2456.9|0
1607590800000|2020-12-10 09:00:00|2465.24|2465.24|2459.2|2459.2|2469.8|2469.8|2459.2|2459.2|0
1607594400000|2020-12-10 10:00:00|2459.24|2459.24|2450.18|2450.18|2459.24|2459.24|2448.61|2448.61|0
1607598000000|2020-12-10 11:00:00|2439.02|2439.02|2446.25|2446.25|2446.55|2446.55|2438.31|2438.31|0
1607601600000|2020-12-10 12:00:00|2446.29|2446.29|2426.76|2426.76|2446.37|2446.37|2426.7|2426.7|0
1607605200000|2020-12-10 13:00:00|2426.89|2426.89|2424.97|2424.97|2433.74|2433.74|2420.99|2420.99|0
1607608800000|2020-12-10 14:00:00|2425.22|2425.22|2438.88|2438.88|2440.96|2440.96|2418.26|2418.26|0
1607612400000|2020-12-10 15:00:00|2438.94|2438.94|2431.41|2431.41|2439.87|2439.87|2429.93|2429.93|0
1607616000000|2020-12-10 16:00:00|2431.48|2431.48|2434.35|2434.35|2438.96|2438.96|2431.48|2431.48|0
1607673600000|2020-12-11 08:00:00|2422.74|2422.74|2395.84|2395.84|2427.84|2427.84|2395.39|2395.39|0
1607677200000|2020-12-11 09:00:00|2395.9|2395.9|2411.75|2411.75|2419.4|2419.4|2395.9|2395.9|0
1607680800000|2020-12-11 10:00:00|2411.71|2411.71|2409.59|2409.59|2419.4|2419.4|2408.83|2408.83|0
1607684400000|2020-12-11 11:00:00|2409.44|2409.44|2403.81|2403.81|2410.56|2410.56|2401.97|2401.97|0
1607688000000|2020-12-11 12:00:00|2404|2404|2402.53|2402.53|2405.21|2405.21|2397.94|2397.94|0
1607691600000|2020-12-11 13:00:00|2402.41|2402.41|2400.25|2400.25|2405.17|2405.17|2398.52|2398.52|0
1607695200000|2020-12-11 14:00:00|2400.17|2400.17|2402.58|2402.58|2412.06|2412.06|2397.48|2397.48|0
1607698800000|2020-12-11 15:00:00|2402.71|2402.71|2391.93|2391.93|2404.58|2404.58|2391.9|2391.9|0
1607702400000|2020-12-11 16:00:00|2392.05|2392.05|2388.17|2388.17|2393.01|2393.01|2385.57|2385.57|0
1607932800000|2020-12-14 08:00:00|2417.44|2417.44|2431.15|2431.15|2435.63|2435.63|2415.73|2415.73|0
1607936400000|2020-12-14 09:00:00|2431.41|2431.41|2427.14|2427.14|2436.6|2436.6|2426.21|2426.21|0
1607940000000|2020-12-14 10:00:00|2427.04|2427.04|2450.2|2450.2|2450.49|2450.49|2425.92|2425.92|0
1607943600000|2020-12-14 11:00:00|2450.15|2450.15|2453.34|2453.34|2458.64|2458.64|2449.6|2449.6|0
1607947200000|2020-12-14 12:00:00|2453.47|2453.47|2449.96|2449.96|2453.47|2453.47|2448|2448|0
1607950800000|2020-12-14 13:00:00|2450.01|2450.01|2446.49|2446.49|2451.92|2451.92|2443.2|2443.2|0
1607954400000|2020-12-14 14:00:00|2446.61|2446.61|2447.61|2447.61|2448.79|2448.79|2442.51|2442.51|0
1607958000000|2020-12-14 15:00:00|2447.75|2447.75|2453.59|2453.59|2458.3|2458.3|2447.64|2447.64|0
1607961600000|2020-12-14 16:00:00|2453.47|2453.47|2459.28|2459.28|2460.36|2460.36|2453|2453|0
1608019200000|2020-12-15 08:00:00|2467.44|2467.44|2475.3|2475.3|2475.6|2475.6|2460.83|2460.83|0
1608022800000|2020-12-15 09:00:00|2475.52|2475.52|2466.66|2466.66|2479.4|2479.4|2466.66|2466.66|0
1608026400000|2020-12-15 10:00:00|2466.57|2466.57|2464.19|2464.19|2469.19|2469.19|2463.26|2463.26|0
1608030000000|2020-12-15 11:00:00|2464.3|2464.3|2448.99|2448.99|2464.39|2464.39|2445.97|2445.97|0
1608033600000|2020-12-15 12:00:00|2449.2|2449.2|2454.08|2454.08|2458.69|2458.69|2448.33|2448.33|0
1608037200000|2020-12-15 13:00:00|2453.96|2453.96|2450.26|2450.26|2454.93|2454.93|2448.67|2448.67|0
1608040800000|2020-12-15 14:00:00|2450.33|2450.33|2445.39|2445.39|2450.33|2450.33|2440.86|2440.86|0
1608044400000|2020-12-15 15:00:00|2445.22|2445.22|2459.36|2459.36|2459.39|2459.39|2443.42|2443.42|0
1608048000000|2020-12-15 16:00:00|2459.62|2459.62|2467.26|2467.26|2467.31|2467.31|2457.15|2457.15|0
1608105600000|2020-12-16 08:00:00|2484.02|2484.02|2499.07|2499.07|2502.05|2502.05|2482.64|2482.64|0
1608109200000|2020-12-16 09:00:00|2499.02|2499.02|2508.01|2508.01|2508.11|2508.11|2496.76|2496.76|0
1608112800000|2020-12-16 10:00:00|2508.05|2508.05|2504.76|2504.76|2508.69|2508.69|2502.52|2502.52|0
1608116400000|2020-12-16 11:00:00|2504.61|2504.61|2505.81|2505.81|2510.28|2510.28|2503.97|2503.97|0
1608120000000|2020-12-16 12:00:00|2505.68|2505.68|2500.85|2500.85|2505.68|2505.68|2497.78|2497.78|0
1608123600000|2020-12-16 13:00:00|2500.99|2500.99|2488.75|2488.75|2501.47|2501.47|2487.04|2487.04|0
1608127200000|2020-12-16 14:00:00|2488.94|2488.94|2489.54|2489.54|2492.46|2492.46|2487|2487|0
1608130800000|2020-12-16 15:00:00|2489.63|2489.63|2485.71|2485.71|2491.22|2491.22|2482.08|2482.08|0
1608134400000|2020-12-16 16:00:00|2485.84|2485.84|2492.8|2492.8|2492.9|2492.9|2485.49|2485.49|0
1608192000000|2020-12-17 08:00:00|2507.48|2507.48|2514.64|2514.64|2523.14|2523.14|2506.88|2506.88|0
1608195600000|2020-12-17 09:00:00|2514.54|2514.54|2502.81|2502.81|2516.58|2516.58|2500.69|2500.69|0
1608199200000|2020-12-17 10:00:00|2502.83|2502.83|2497.52|2497.52|2503.12|2503.12|2496.24|2496.24|0
1608202800000|2020-12-17 11:00:00|2497.44|2497.44|2509.09|2509.09|2509.09|2509.09|2495.97|2495.97|0
1608206400000|2020-12-17 12:00:00|2509.16|2509.16|2509.57|2509.57|2511.71|2511.71|2504.6|2504.6|0
1608210000000|2020-12-17 13:00:00|2509.64|2509.64|2510.66|2510.66|2514.19|2514.19|2508.4|2508.4|0
1608213600000|2020-12-17 14:00:00|2510.75|2510.75|2524.88|2524.88|2525.84|2525.84|2505.31|2505.31|0
1608217200000|2020-12-17 15:00:00|2524.77|2524.77|2517.28|2517.28|2528.36|2528.36|2515.04|2515.04|0
1608220800000|2020-12-17 16:00:00|2517.38|2517.38|2515.73|2515.73|2518.47|2518.47|2513.14|2513.14|0
1608278400000|2020-12-18 08:00:00|2521.02|2521.02|2512.43|2512.43|2521.1|2521.1|2505.92|2505.92|0
1608282000000|2020-12-18 09:00:00|2512.5|2512.5|2504.14|2504.14|2514.88|2514.88|2499.76|2499.76|0
1608285600000|2020-12-18 10:00:00|2504.27|2504.27|2503.19|2503.19|2507.03|2507.03|2491.56|2491.56|0
1608289200000|2020-12-18 11:00:00|2503.09|2503.09|2500.77|2500.77|2505.85|2505.85|2497.14|2497.14|0
1608292800000|2020-12-18 12:00:00|2500.99|2500.99|2499.17|2499.17|2504.98|2504.98|2497.51|2497.51|0
1608296400000|2020-12-18 13:00:00|2499.06|2499.06|2488.47|2488.47|2499.38|2499.38|2486.26|2486.26|0
1608300000000|2020-12-18 14:00:00|2488.53|2488.53|2495.28|2495.28|2501.27|2501.27|2488.53|2488.53|0
1608303600000|2020-12-18 15:00:00|2495.41|2495.41|2499.01|2499.01|2500.7|2500.7|2493.57|2493.57|0
1608307200000|2020-12-18 16:00:00|2498.98|2498.98|2488.21|2488.21|2500.59|2500.59|2487.63|2487.63|0
1608537600000|2020-12-21 08:00:00|2440.04|2440.04|2449.32|2449.32|2449.32|2449.32|2436.34|2436.34|0
1608541200000|2020-12-21 09:00:00|2448.99|2448.99|2422.93|2422.93|2449.8|2449.8|2421.24|2421.24|0
1608544800000|2020-12-21 10:00:00|2422.59|2422.59|2411.26|2411.26|2422.94|2422.94|2395.71|2395.71|0
1608548400000|2020-12-21 11:00:00|2411.03|2411.03|2418.84|2418.84|2429.72|2429.72|2410.9|2410.9|0
1608552000000|2020-12-21 12:00:00|2418.78|2418.78|2429.04|2429.04|2433.2|2433.2|2418.25|2418.25|0
1608555600000|2020-12-21 13:00:00|2428.98|2428.98|2429.16|2429.16|2429.58|2429.58|2420.16|2420.16|0
1608559200000|2020-12-21 14:00:00|2429.39|2429.39|2437.53|2437.53|2443.3|2443.3|2428.65|2428.65|0
1608562800000|2020-12-21 15:00:00|2437.57|2437.57|2446.37|2446.37|2447.37|2447.37|2427.03|2427.03|0
1608566400000|2020-12-21 16:00:00|2446.33|2446.33|2447.19|2447.19|2453.42|2453.42|2445.55|2445.55|0
1608624000000|2020-12-22 08:00:00|2450.75|2450.75|2469.83|2469.83|2473.26|2473.26|2449.33|2449.33|0
1608627600000|2020-12-22 09:00:00|2469.76|2469.76|2459.97|2459.97|2474.25|2474.25|2459.78|2459.78|0
1608631200000|2020-12-22 10:00:00|2459.92|2459.92|2455.82|2455.82|2460.97|2460.97|2451.62|2451.62|0
1608634800000|2020-12-22 11:00:00|2455.87|2455.87|2456.44|2456.44|2459.09|2459.09|2453.92|2453.92|0
1608638400000|2020-12-22 12:00:00|2456.39|2456.39|2460.3|2460.3|2460.38|2460.38|2454.74|2454.74|0
1608642000000|2020-12-22 13:00:00|2460.36|2460.36|2461.2|2461.2|2463.4|2463.4|2455.68|2455.68|0
1608645600000|2020-12-22 14:00:00|2461.09|2461.09|2461.39|2461.39|2461.75|2461.75|2454.4|2454.4|0
1608649200000|2020-12-22 15:00:00|2461.3|2461.3|2467.27|2467.27|2468.16|2468.16|2459.74|2459.74|0
1608652800000|2020-12-22 16:00:00|2467.33|2467.33|2469.59|2469.59|2470.59|2470.59|2465.09|2465.09|0
1608710400000|2020-12-23 08:00:00|2465.12|2465.12|2467.43|2467.43|2470.92|2470.92|2464.16|2464.16|0
1608714000000|2020-12-23 09:00:00|2467.25|2467.25|2471.04|2471.04|2475.2|2475.2|2464.3|2464.3|0
1608717600000|2020-12-23 10:00:00|2470.92|2470.92|2464.87|2464.87|2471.12|2471.12|2462.07|2462.07|0
1608721200000|2020-12-23 11:00:00|2464.83|2464.83|2467.25|2467.25|2467.27|2467.27|2459.67|2459.67|0
1608724800000|2020-12-23 12:00:00|2467.14|2467.14|2468.11|2468.11|2468.8|2468.8|2465.72|2465.72|0
1608728400000|2020-12-23 13:00:00|2468.05|2468.05|2473.46|2473.46|2474.52|2474.52|2465.04|2465.04|0
1608732000000|2020-12-23 14:00:00|2473.52|2473.52|2501.02|2501.02|2504.53|2504.53|2473.41|2473.41|0
1608735600000|2020-12-23 15:00:00|2500.96|2500.96|2505.79|2505.79|2514.15|2514.15|2500.63|2500.63|0
1608739200000|2020-12-23 16:00:00|2505.42|2505.42|2510.85|2510.85|2511.3|2511.3|2504.82|2504.82|0
1608796800000|2020-12-24 08:00:00|2535.18|2535.18|2534.09|2534.09|2538.89|2538.89|2527.85|2527.85|0
1608800400000|2020-12-24 09:00:00|2534.15|2534.15|2535.92|2535.92|2540.65|2540.65|2531.41|2531.41|0
1608804000000|2020-12-24 10:00:00|2535.97|2535.97|2529.46|2529.46|2536.95|2536.95|2529.41|2529.41|0
1608807600000|2020-12-24 11:00:00|2529.36|2529.36|2530.19|2530.19|2533.67|2533.67|2525.82|2525.82|0
1608811200000|2020-12-24 12:00:00|2530.14|2530.14|2523.59|2523.59|2532.68|2532.68|2523.26|2523.26|0
1609228800000|2020-12-29 08:00:00|2571.05|2571.05|2578.99|2578.99|2586.24|2586.24|2567.3|2567.3|0
1609232400000|2020-12-29 09:00:00|2579.08|2579.08|2588.37|2588.37|2592.7|2592.7|2578.64|2578.64|0
1609236000000|2020-12-29 10:00:00|2588.43|2588.43|2594.86|2594.86|2597.69|2597.69|2583.74|2583.74|0
1609239600000|2020-12-29 11:00:00|2594.94|2594.94|2590.06|2590.06|2594.94|2594.94|2587.88|2587.88|0
1609243200000|2020-12-29 12:00:00|2590.3|2590.3|2590.69|2590.69|2594.47|2594.47|2587.57|2587.57|0
1609246800000|2020-12-29 13:00:00|2590.52|2590.52|2594.52|2594.52|2595.18|2595.18|2588.26|2588.26|0
1609250400000|2020-12-29 14:00:00|2594.58|2594.58|2590.85|2590.85|2602.83|2602.83|2588.54|2588.54|0
1609254000000|2020-12-29 15:00:00|2590.74|2590.74|2583.64|2583.64|2590.74|2590.74|2578.44|2578.44|0
1609257600000|2020-12-29 16:00:00|2583.53|2583.53|2584.95|2584.95|2587.71|2587.71|2583.41|2583.41|0
1609315200000|2020-12-30 08:00:00|2578.78|2578.78|2586.51|2586.51|2586.51|2586.51|2576.59|2576.59|0
1609318800000|2020-12-30 09:00:00|2586.05|2586.05|2590.9|2590.9|2594.75|2594.75|2582.6|2582.6|0
1609322400000|2020-12-30 10:00:00|2591.06|2591.06|2587.69|2587.69|2594.02|2594.02|2585.78|2585.78|0
1609326000000|2020-12-30 11:00:00|2587.59|2587.59|2581.04|2581.04|2589.76|2589.76|2580.29|2580.29|0
1609329600000|2020-12-30 12:00:00|2581.12|2581.12|2581.79|2581.79|2584.87|2584.87|2580.22|2580.22|0
1609333200000|2020-12-30 13:00:00|2581.81|2581.81|2577.02|2577.02|2585.71|2585.71|2576.93|2576.93|0
1609336800000|2020-12-30 14:00:00|2577.18|2577.18|2583.74|2583.74|2586.39|2586.39|2576.13|2576.13|0
1609340400000|2020-12-30 15:00:00|2583.66|2583.66|2575.85|2575.85|2584.65|2584.65|2572.48|2572.48|0
1609344000000|2020-12-30 16:00:00|2575.89|2575.89|2565|2565|2576.3|2576.3|2564.73|2564.73|0
1609401600000|2020-12-31 08:00:00|2559.77|2559.77|2545.67|2545.67|2561.14|2561.14|2544.29|2544.29|0
1609405200000|2020-12-31 09:00:00|2545.43|2545.43|2544.58|2544.58|2546.46|2546.46|2538.79|2538.79|0
1609408800000|2020-12-31 10:00:00|2544.45|2544.45|2549.6|2549.6|2550.54|2550.54|2543.98|2543.98|0
1609412400000|2020-12-31 11:00:00|2549.49|2549.49|2539.63|2539.63|2549.67|2549.67|2539.52|2539.52|0
1609416000000|2020-12-31 12:00:00|2539.88|2539.88|2537.65|2537.65|2541|2541|2535.85|2535.85|0
1609747200000|2021-01-04 08:00:00|2550.26|2550.26|2551.04|2551.04|2554.79|2554.79|2539.08|2539.08|0
1609750800000|2021-01-04 09:00:00|2551.14|2551.14|2556.67|2556.67|2560.53|2560.53|2550.64|2550.64|0
1609754400000|2021-01-04 10:00:00|2556.56|2556.56|2559.39|2559.39|2562.22|2562.22|2551.13|2551.13|0
1609758000000|2021-01-04 11:00:00|2559.43|2559.43|2561.25|2561.25|2561.29|2561.29|2546.63|2546.63|0
1609761600000|2021-01-04 12:00:00|2561.55|2561.55|2565.78|2565.78|2566.24|2566.24|2554.84|2554.84|0
1609765200000|2021-01-04 13:00:00|2565.76|2565.76|2569.56|2569.56|2572.53|2572.53|2564.23|2564.23|0
1609768800000|2021-01-04 14:00:00|2569.84|2569.84|2560|2560|2574.45|2574.45|2559.35|2559.35|0
1609772400000|2021-01-04 15:00:00|2560.18|2560.18|2539.82|2539.82|2562.43|2562.43|2539.56|2539.56|0
1609776000000|2021-01-04 16:00:00|2539.86|2539.86|2543.04|2543.04|2543.91|2543.91|2534.55|2534.55|0
1609833600000|2021-01-05 08:00:00|2589.8|2589.8|2605.64|2605.64|2606.69|2606.69|2581.13|2581.13|0
1609837200000|2021-01-05 09:00:00|2605.54|2605.54|2606.17|2606.17|2612.83|2612.83|2601.49|2601.49|0
1609840800000|2021-01-05 10:00:00|2606.37|2606.37|2589.57|2589.57|2612.95|2612.95|2589.14|2589.14|0
1609844400000|2021-01-05 11:00:00|2589.67|2589.67|2586.4|2586.4|2592.69|2592.69|2582.96|2582.96|0
1609848000000|2021-01-05 12:00:00|2586.56|2586.56|2580.05|2580.05|2586.56|2586.56|2577.43|2577.43|0
1609851600000|2021-01-05 13:00:00|2579.98|2579.98|2587.11|2587.11|2589.91|2589.91|2578.54|2578.54|0
1609855200000|2021-01-05 14:00:00|2587.03|2587.03|2598.96|2598.96|2601.4|2601.4|2583.9|2583.9|0
1609858800000|2021-01-05 15:00:00|2599.22|2599.22|2607.5|2607.5|2608.3|2608.3|2597.24|2597.24|0
1609862400000|2021-01-05 16:00:00|2607.42|2607.42|2613.77|2613.77|2614.29|2614.29|2605.86|2605.86|0
1609920000000|2021-01-06 08:00:00|2620.98|2620.98|2608.95|2608.95|2624.69|2624.69|2607.57|2607.57|0
1609923600000|2021-01-06 09:00:00|2608.3|2608.3|2614.06|2614.06|2614.52|2614.52|2605.22|2605.22|0
1609927200000|2021-01-06 10:00:00|2613.93|2613.93|2638.53|2638.53|2638.73|2638.73|2611.06|2611.06|0
1609930800000|2021-01-06 11:00:00|2638.66|2638.66|2629.33|2629.33|2639.65|2639.65|2628.17|2628.17|0
1609934400000|2021-01-06 12:00:00|2629.21|2629.21|2645.16|2645.16|2647.55|2647.55|2627.26|2627.26|0
1609938000000|2021-01-06 13:00:00|2644.93|2644.93|2646.08|2646.08|2653.96|2653.96|2643.86|2643.86|0
1609941600000|2021-01-06 14:00:00|2645.97|2645.97|2649.51|2649.51|2653.88|2653.88|2636.36|2636.36|0
1609945200000|2021-01-06 15:00:00|2649.57|2649.57|2642.16|2642.16|2652.19|2652.19|2641.52|2641.52|0
1609948800000|2021-01-06 16:00:00|2642.04|2642.04|2640.91|2640.91|2643.48|2643.48|2638.77|2638.77|0
1610006400000|2021-01-07 08:00:00|2633.99|2633.99|2633.37|2633.37|2644.05|2644.05|2627.58|2627.58|0
1610010000000|2021-01-07 09:00:00|2633.32|2633.32|2630.95|2630.95|2637.73|2637.73|2625.38|2625.38|0
1610013600000|2021-01-07 10:00:00|2631.01|2631.01|2627.42|2627.42|2632.82|2632.82|2627.31|2627.31|0
1610017200000|2021-01-07 11:00:00|2627.29|2627.29|2637|2637|2640.59|2640.59|2625.46|2625.46|0
1610020800000|2021-01-07 12:00:00|2636.96|2636.96|2642.79|2642.79|2644.2|2644.2|2633.75|2633.75|0
1610024400000|2021-01-07 13:00:00|2642.7|2642.7|2634.5|2634.5|2643.16|2643.16|2633.96|2633.96|0
1610028000000|2021-01-07 14:00:00|2634.44|2634.44|2646.75|2646.75|2651.13|2651.13|2634.19|2634.19|0
1610031600000|2021-01-07 15:00:00|2646.71|2646.71|2649.8|2649.8|2650.11|2650.11|2643.29|2643.29|0
1610035200000|2021-01-07 16:00:00|2649.92|2649.92|2650.23|2650.23|2652.58|2652.58|2646.53|2646.53|0
1610092800000|2021-01-08 08:00:00|2675.81|2675.81|2677.2|2677.2|2687.68|2687.68|2673.87|2673.87|0
1610096400000|2021-01-08 09:00:00|2677.44|2677.44|2670|2670|2679.2|2679.2|2668.39|2668.39|0
1610100000000|2021-01-08 10:00:00|2670.04|2670.04|2664.76|2664.76|2672.38|2672.38|2662.54|2662.54|0
1610103600000|2021-01-08 11:00:00|2664.88|2664.88|2673.32|2673.32|2675.05|2675.05|2662.74|2662.74|0
1610107200000|2021-01-08 12:00:00|2673.55|2673.55|2669.37|2669.37|2674.21|2674.21|2667.84|2667.84|0
1610110800000|2021-01-08 13:00:00|2669.26|2669.26|2660.28|2660.28|2675.17|2675.17|2660.28|2660.28|0
1610114400000|2021-01-08 14:00:00|2660.19|2660.19|2682.2|2682.2|2682.27|2682.27|2658.94|2658.94|0
1610118000000|2021-01-08 15:00:00|2682.23|2682.23|2684.32|2684.32|2691.93|2691.93|2675.72|2675.72|0
1610121600000|2021-01-08 16:00:00|2684.15|2684.15|2679.84|2679.84|2684.39|2684.39|2675.55|2675.55|0
1610352000000|2021-01-11 08:00:00|2673.73|2673.73|2685.51|2685.51|2686.96|2686.96|2673.46|2673.46|0
1610355600000|2021-01-11 09:00:00|2685.4|2685.4|2693.38|2693.38|2697.44|2697.44|2684.51|2684.51|0
1610359200000|2021-01-11 10:00:00|2693.21|2693.21|2698.89|2698.89|2700.85|2700.85|2690.69|2690.69|0
1610362800000|2021-01-11 11:00:00|2698.67|2698.67|2683.39|2683.39|2698.74|2698.74|2683.39|2683.39|0
1610366400000|2021-01-11 12:00:00|2683.27|2683.27|2672.87|2672.87|2683.32|2683.32|2671.36|2671.36|0
1610370000000|2021-01-11 13:00:00|2672.97|2672.97|2661.79|2661.79|2673.46|2673.46|2658.63|2658.63|0
1610373600000|2021-01-11 14:00:00|2661.71|2661.71|2671.57|2671.57|2675.7|2675.7|2655.1|2655.1|0
1610377200000|2021-01-11 15:00:00|2671.37|2671.37|2670.22|2670.22|2672.59|2672.59|2664.54|2664.54|0
1610380800000|2021-01-11 16:00:00|2670.13|2670.13|2658.17|2658.17|2670.13|2670.13|2656.45|2656.45|0
1610438400000|2021-01-12 08:00:00|2665.68|2665.68|2672.31|2672.31|2672.31|2672.31|2656.02|2656.02|0
1610442000000|2021-01-12 09:00:00|2672.42|2672.42|2670.3|2670.3|2678.36|2678.36|2667.21|2667.21|0
1610445600000|2021-01-12 10:00:00|2670.54|2670.54|2663.28|2663.28|2673.81|2673.81|2662.63|2662.63|0
1610449200000|2021-01-12 11:00:00|2663.41|2663.41|2661.66|2661.66|2666.7|2666.7|2661.57|2661.57|0
1610452800000|2021-01-12 12:00:00|2661.61|2661.61|2661.85|2661.85|2664.18|2664.18|2659.09|2659.09|0
1610456400000|2021-01-12 13:00:00|2661.81|2661.81|2655.39|2655.39|2663.67|2663.67|2654.49|2654.49|0
1610460000000|2021-01-12 14:00:00|2655.49|2655.49|2655.01|2655.01|2660.47|2660.47|2653.46|2653.46|0
1610463600000|2021-01-12 15:00:00|2655.1|2655.1|2664.75|2664.75|2671.52|2671.52|2652.7|2652.7|0
1610467200000|2021-01-12 16:00:00|2664.85|2664.85|2660.79|2660.79|2665.41|2665.41|2658.83|2658.83|0
1610524800000|2021-01-13 08:00:00|2652.29|2652.29|2634.11|2634.11|2652.76|2652.76|2634.11|2634.11|0
1610528400000|2021-01-13 09:00:00|2634|2634|2644.86|2644.86|2651.67|2651.67|2633.64|2633.64|0
1610532000000|2021-01-13 10:00:00|2644.68|2644.68|2646.32|2646.32|2650.64|2650.64|2637.38|2637.38|0
1610535600000|2021-01-13 11:00:00|2646.13|2646.13|2649.89|2649.89|2651.52|2651.52|2644.49|2644.49|0
1610539200000|2021-01-13 12:00:00|2649.78|2649.78|2644.42|2644.42|2650.16|2650.16|2638.23|2638.23|0
1610542800000|2021-01-13 13:00:00|2644.29|2644.29|2643.74|2643.74|2647.87|2647.87|2637.53|2637.53|0
1610546400000|2021-01-13 14:00:00|2643.86|2643.86|2647.32|2647.32|2649.3|2649.3|2642.46|2642.46|0
1610550000000|2021-01-13 15:00:00|2647.43|2647.43|2651.51|2651.51|2654.92|2654.92|2642.82|2642.82|0
1610553600000|2021-01-13 16:00:00|2651.41|2651.41|2646.98|2646.98|2652.51|2652.51|2644.72|2644.72|0
1610611200000|2021-01-14 08:00:00|2642.22|2642.22|2650.94|2650.94|2653.91|2653.91|2640.65|2640.65|0
1610614800000|2021-01-14 09:00:00|2651.16|2651.16|2649.92|2649.92|2651.16|2651.16|2642.83|2642.83|0
1610618400000|2021-01-14 10:00:00|2649.81|2649.81|2645.24|2645.24|2650.45|2650.45|2640.46|2640.46|0
1610622000000|2021-01-14 11:00:00|2645.13|2645.13|2646.28|2646.28|2647.2|2647.2|2642.86|2642.86|0
1610625600000|2021-01-14 12:00:00|2646.4|2646.4|2633.23|2633.23|2646.4|2646.4|2627.77|2627.77|0
1610629200000|2021-01-14 13:00:00|2633.29|2633.29|2619.04|2619.04|2634.14|2634.14|2618.76|2618.76|0
1610632800000|2021-01-14 14:00:00|2619.1|2619.1|2627.31|2627.31|2629.79|2629.79|2616.44|2616.44|0
1610636400000|2021-01-14 15:00:00|2627.07|2627.07|2610.28|2610.28|2628.94|2628.94|2610.27|2610.27|0
1610640000000|2021-01-14 16:00:00|2610.15|2610.15|2614.41|2614.41|2615.73|2615.73|2607.77|2607.77|0
1610697600000|2021-01-15 08:00:00|2604.4|2604.4|2587.01|2587.01|2606|2606|2584.97|2584.97|0
1610701200000|2021-01-15 09:00:00|2587.19|2587.19|2582.35|2582.35|2593.23|2593.23|2579.84|2579.84|0
1610704800000|2021-01-15 10:00:00|2582.26|2582.26|2568.05|2568.05|2582.68|2582.68|2565.91|2565.91|0
1610708400000|2021-01-15 11:00:00|2568|2568|2565.32|2565.32|2568.36|2568.36|2559.72|2559.72|0
1610712000000|2021-01-15 12:00:00|2565.02|2565.02|2562.86|2562.86|2565.38|2565.38|2557.35|2557.35|0
1610715600000|2021-01-15 13:00:00|2562.91|2562.91|2567.3|2567.3|2568.37|2568.37|2562.87|2562.87|0
1610719200000|2021-01-15 14:00:00|2567.2|2567.2|2571.93|2571.93|2571.93|2571.93|2565.95|2565.95|0
1610722800000|2021-01-15 15:00:00|2572.08|2572.08|2569.3|2569.3|2572.9|2572.9|2559.97|2559.97|0
1610726400000|2021-01-15 16:00:00|2569.25|2569.25|2572.19|2572.19|2573.55|2573.55|2567.28|2567.28|0
1610956800000|2021-01-18 08:00:00|2581.82|2581.82|2585.83|2585.83|2590.08|2590.08|2581.82|2581.82|0
1610960400000|2021-01-18 09:00:00|2585.73|2585.73|2579.53|2579.53|2588.54|2588.54|2579.31|2579.31|0
1610964000000|2021-01-18 10:00:00|2580.3|2580.3|2580.25|2580.25|2580.43|2580.43|2575.07|2575.07|0
1610967600000|2021-01-18 11:00:00|2580.19|2580.19|2577.12|2577.12|2582.59|2582.59|2575.9|2575.9|0
1610971200000|2021-01-18 12:00:00|2576.98|2576.98|2579.04|2579.04|2582.56|2582.56|2575.24|2575.24|0
1610974800000|2021-01-18 13:00:00|2579.28|2579.28|2573.27|2573.27|2580.65|2580.65|2572.87|2572.87|0
1610978400000|2021-01-18 14:00:00|2573.45|2573.45|2568.58|2568.58|2575.28|2575.28|2567.72|2567.72|0
1610982000000|2021-01-18 15:00:00|2568.47|2568.47|2569.95|2569.95|2572.08|2572.08|2568.13|2568.13|0
1610985600000|2021-01-18 16:00:00|2570|2570|2573.86|2573.86|2574.6|2574.6|2569.11|2569.11|0
1611043200000|2021-01-19 08:00:00|2561.26|2561.26|2550.17|2550.17|2566.01|2566.01|2549.19|2549.19|0
1611046800000|2021-01-19 09:00:00|2550.33|2550.33|2540.05|2540.05|2551.44|2551.44|2537|2537|0
1611050400000|2021-01-19 10:00:00|2539.93|2539.93|2536.54|2536.54|2540.48|2540.48|2530.53|2530.53|0
1611054000000|2021-01-19 11:00:00|2536.49|2536.49|2541.43|2541.43|2542.49|2542.49|2536.49|2536.49|0
1611057600000|2021-01-19 12:00:00|2541.38|2541.38|2539.8|2539.8|2541.67|2541.67|2536.72|2536.72|0
1611061200000|2021-01-19 13:00:00|2539.76|2539.76|2545.23|2545.23|2545.53|2545.53|2537.94|2537.94|0
1611064800000|2021-01-19 14:00:00|2545.17|2545.17|2539.98|2539.98|2547.82|2547.82|2539.48|2539.48|0
1611068400000|2021-01-19 15:00:00|2539.89|2539.89|2545.65|2545.65|2547.47|2547.47|2537.62|2537.62|0
1611072000000|2021-01-19 16:00:00|2545.55|2545.55|2546.72|2546.72|2551.45|2551.45|2545.49|2545.49|0
1611129600000|2021-01-20 08:00:00|2562.72|2562.72|2577.35|2577.35|2585.4|2585.4|2555.72|2555.72|0
1611133200000|2021-01-20 09:00:00|2577.69|2577.69|2567.35|2567.35|2577.8|2577.8|2564.55|2564.55|0
1611136800000|2021-01-20 10:00:00|2567.39|2567.39|2566.29|2566.29|2570.24|2570.24|2564.3|2564.3|0
1611140400000|2021-01-20 11:00:00|2566.59|2566.59|2567.64|2567.64|2570.12|2570.12|2565.95|2565.95|0
1611144000000|2021-01-20 12:00:00|2567.75|2567.75|2566.34|2566.34|2568.9|2568.9|2564.24|2564.24|0
1611147600000|2021-01-20 13:00:00|2566.46|2566.46|2569.74|2569.74|2571.11|2571.11|2564.68|2564.68|0
1611151200000|2021-01-20 14:00:00|2569.86|2569.86|2571.41|2571.41|2571.65|2571.65|2564.23|2564.23|0
1611154800000|2021-01-20 15:00:00|2571.37|2571.37|2577|2577|2579.57|2579.57|2571.37|2571.37|0
1611158400000|2021-01-20 16:00:00|2576.95|2576.95|2577.94|2577.94|2578.57|2578.57|2570.26|2570.26|0
1611216000000|2021-01-21 08:00:00|2602.47|2602.47|2604.15|2604.15|2605.2|2605.2|2592.93|2592.93|0
1611219600000|2021-01-21 09:00:00|2604.09|2604.09|2613.58|2613.58|2613.58|2613.58|2598.06|2598.06|0
1611223200000|2021-01-21 10:00:00|2613.36|2613.36|2611.54|2611.54|2614.99|2614.99|2610.62|2610.62|0
1611226800000|2021-01-21 11:00:00|2611.49|2611.49|2616.35|2616.35|2619.11|2619.11|2610.77|2610.77|0
1611230400000|2021-01-21 12:00:00|2616.11|2616.11|2616.39|2616.39|2618.66|2618.66|2613.96|2613.96|0
1611234000000|2021-01-21 13:00:00|2616.63|2616.63|2619.13|2619.13|2620.87|2620.87|2612.45|2612.45|0
1611237600000|2021-01-21 14:00:00|2618.94|2618.94|2618.71|2618.71|2620.05|2620.05|2613.51|2613.51|0
1611241200000|2021-01-21 15:00:00|2619.04|2619.04|2627.67|2627.67|2629.36|2629.36|2617.05|2617.05|0
1611244800000|2021-01-21 16:00:00|2627.77|2627.77|2632.43|2632.43|2634.2|2634.2|2626.18|2626.18|0
1611302400000|2021-01-22 08:00:00|2622.43|2622.43|2613.85|2613.85|2624.24|2624.24|2609.75|2609.75|0
1611306000000|2021-01-22 09:00:00|2614.05|2614.05|2603.7|2603.7|2622.59|2622.59|2603.7|2603.7|0
1611309600000|2021-01-22 10:00:00|2603.74|2603.74|2601.17|2601.17|2609.72|2609.72|2600.15|2600.15|0
1611313200000|2021-01-22 11:00:00|2601.21|2601.21|2607.35|2607.35|2607.93|2607.93|2597.5|2597.5|0
1611316800000|2021-01-22 12:00:00|2607.41|2607.41|2611.05|2611.05|2611.09|2611.09|2602.87|2602.87|0
1611320400000|2021-01-22 13:00:00|2610.81|2610.81|2612.15|2612.15|2615.05|2615.05|2606.28|2606.28|0
1611324000000|2021-01-22 14:00:00|2612.11|2612.11|2613.18|2613.18|2616.73|2616.73|2610.28|2610.28|0
1611327600000|2021-01-22 15:00:00|2613.28|2613.28|2619.87|2619.87|2622.05|2622.05|2609.73|2609.73|0
1611331200000|2021-01-22 16:00:00|2619.77|2619.77|2623.9|2623.9|2625.83|2625.83|2619.09|2619.09|0
1611561600000|2021-01-25 08:00:00|2623.68|2623.68|2620.55|2620.55|2627.38|2627.38|2616.87|2616.87|0
1611565200000|2021-01-25 09:00:00|2620.68|2620.68|2620.15|2620.15|2627.38|2627.38|2616.74|2616.74|0
1611568800000|2021-01-25 10:00:00|2620.09|2620.09|2619.89|2619.89|2622.09|2622.09|2614.7|2614.7|0
1611572400000|2021-01-25 11:00:00|2619.8|2619.8|2608.28|2608.28|2621.89|2621.89|2606.76|2606.76|0
1611576000000|2021-01-25 12:00:00|2608.22|2608.22|2591.86|2591.86|2608.22|2608.22|2589.06|2589.06|0
1611579600000|2021-01-25 13:00:00|2591.9|2591.9|2597.63|2597.63|2603.1|2603.1|2586.85|2586.85|0
1611583200000|2021-01-25 14:00:00|2598.1|2598.1|2607.97|2607.97|2609.16|2609.16|2595.55|2595.55|0
1611586800000|2021-01-25 15:00:00|2607.86|2607.86|2594.63|2594.63|2614.49|2614.49|2593.69|2593.69|0
1611590400000|2021-01-25 16:00:00|2594.68|2594.68|2593.33|2593.33|2595.81|2595.81|2581.22|2581.22|0
1611648000000|2021-01-26 08:00:00|2581.19|2581.19|2591.75|2591.75|2592.2|2592.2|2580.93|2580.93|0
1611651600000|2021-01-26 09:00:00|2591.15|2591.15|2585.22|2585.22|2592.67|2592.67|2578.87|2578.87|0
1611655200000|2021-01-26 10:00:00|2585.33|2585.33|2584.07|2584.07|2588.63|2588.63|2582.94|2582.94|0
1611658800000|2021-01-26 11:00:00|2584.16|2584.16|2594.78|2594.78|2594.78|2594.78|2582.79|2582.79|0
1611662400000|2021-01-26 12:00:00|2594.87|2594.87|2594.86|2594.86|2600.19|2600.19|2592.33|2592.33|0
1611666000000|2021-01-26 13:00:00|2594.72|2594.72|2590.73|2590.73|2595.59|2595.59|2589.8|2589.8|0
1611669600000|2021-01-26 14:00:00|2590.78|2590.78|2584.09|2584.09|2595.41|2595.41|2581.83|2581.83|0
1611673200000|2021-01-26 15:00:00|2584.21|2584.21|2577.08|2577.08|2586.59|2586.59|2576.71|2576.71|0
1611676800000|2021-01-26 16:00:00|2577.14|2577.14|2574.64|2574.64|2577.61|2577.61|2573.87|2573.87|0
1611734400000|2021-01-27 08:00:00|2569.8|2569.8|2564.52|2564.52|2578.78|2578.78|2564.03|2564.03|0
1611738000000|2021-01-27 09:00:00|2564.44|2564.44|2570.4|2570.4|2577.16|2577.16|2564.13|2564.13|0
1611741600000|2021-01-27 10:00:00|2570.48|2570.48|2568.78|2568.78|2574.33|2574.33|2568.31|2568.31|0
1611745200000|2021-01-27 11:00:00|2568.64|2568.64|2557.08|2557.08|2569.36|2569.36|2549.88|2549.88|0
1611748800000|2021-01-27 12:00:00|2557|2557|2543.49|2543.49|2559|2559|2542.53|2542.53|0
1611752400000|2021-01-27 13:00:00|2543.52|2543.52|2547.83|2547.83|2548.75|2548.75|2540.34|2540.34|0
1611756000000|2021-01-27 14:00:00|2547.95|2547.95|2546.71|2546.71|2554.37|2554.37|2532.3|2532.3|0
1611759600000|2021-01-27 15:00:00|2546.59|2546.59|2566|2566|2567.85|2567.85|2545.61|2545.61|0
1611763200000|2021-01-27 16:00:00|2565.96|2565.96|2567.11|2567.11|2568.74|2568.74|2560.33|2560.33|0
1611820800000|2021-01-28 08:00:00|2547.97|2547.97|2520.51|2520.51|2549.69|2549.69|2519.77|2519.77|0
1611824400000|2021-01-28 09:00:00|2520.29|2520.29|2534.97|2534.97|2537.22|2537.22|2511.39|2511.39|0
1611828000000|2021-01-28 10:00:00|2535.21|2535.21|2561.98|2561.98|2563.61|2563.61|2533.15|2533.15|0
1611831600000|2021-01-28 11:00:00|2561.84|2561.84|2555.49|2555.49|2572.91|2572.91|2554.95|2554.95|0
1611835200000|2021-01-28 12:00:00|2555.44|2555.44|2563.07|2563.07|2572.85|2572.85|2554.27|2554.27|0
1611838800000|2021-01-28 13:00:00|2563.16|2563.16|2580.05|2580.05|2581.02|2581.02|2560.55|2560.55|0
1611842400000|2021-01-28 14:00:00|2580.16|2580.16|2578.19|2578.19|2588.25|2588.25|2576.99|2576.99|0
1611846000000|2021-01-28 15:00:00|2578.07|2578.07|2577.52|2577.52|2581.35|2581.35|2572.01|2572.01|0
1611849600000|2021-01-28 16:00:00|2577.57|2577.57|2583.56|2583.56|2585.58|2585.58|2577.57|2577.57|0
1611907200000|2021-01-29 08:00:00|2553.46|2553.46|2572.48|2572.48|2576.73|2576.73|2549.34|2549.34|0
1611910800000|2021-01-29 09:00:00|2572.56|2572.56|2570.75|2570.75|2578.65|2578.65|2564.15|2564.15|0
1611914400000|2021-01-29 10:00:00|2570.87|2570.87|2563.7|2563.7|2572.69|2572.69|2559.1|2559.1|0
1611918000000|2021-01-29 11:00:00|2563.64|2563.64|2576.7|2576.7|2577.01|2577.01|2563.38|2563.38|0
1611921600000|2021-01-29 12:00:00|2576.76|2576.76|2570.85|2570.85|2579.2|2579.2|2569.75|2569.75|0
1611925200000|2021-01-29 13:00:00|2571.16|2571.16|2569.7|2569.7|2577.88|2577.88|2557.99|2557.99|0
1611928800000|2021-01-29 14:00:00|2569.76|2569.76|2559.65|2559.65|2574.37|2574.37|2552.05|2552.05|0
1611932400000|2021-01-29 15:00:00|2559.61|2559.61|2568.72|2568.72|2572.79|2572.79|2559.27|2559.27|0
1611936000000|2021-01-29 16:00:00|2568.84|2568.84|2554.06|2554.06|2569.4|2569.4|2553.63|2553.63|0
1612166400000|2021-02-01 08:00:00|2583.74|2583.74|2599.28|2599.28|2601.79|2601.79|2583.74|2583.74|0
1612170000000|2021-02-01 09:00:00|2599.33|2599.33|2599.67|2599.67|2607.28|2607.28|2598.76|2598.76|0
1612173600000|2021-02-01 10:00:00|2599.62|2599.62|2613.35|2613.35|2613.35|2613.35|2599.47|2599.47|0
1612177200000|2021-02-01 11:00:00|2613.57|2613.57|2607.37|2607.37|2619.41|2619.41|2607.37|2607.37|0
1612180800000|2021-02-01 12:00:00|2607.24|2607.24|2612.46|2612.46|2614.5|2614.5|2604.86|2604.86|0
1612184400000|2021-02-01 13:00:00|2612.66|2612.66|2608.9|2608.9|2614.64|2614.64|2603.72|2603.72|0
1612188000000|2021-02-01 14:00:00|2608.78|2608.78|2604.23|2604.23|2610.76|2610.76|2602.04|2602.04|0
1612191600000|2021-02-01 15:00:00|2603.8|2603.8|2604.99|2604.99|2612|2612|2601.5|2601.5|0
1612195200000|2021-02-01 16:00:00|2604.87|2604.87|2612.81|2612.81|2616.3|2616.3|2603.29|2603.29|0
1612252800000|2021-02-02 08:00:00|2610.65|2610.65|2601.06|2601.06|2610.76|2610.76|2597.55|2597.55|0
1612256400000|2021-02-02 09:00:00|2601.21|2601.21|2622.16|2622.16|2623.32|2623.32|2601.21|2601.21|0
1612260000000|2021-02-02 10:00:00|2622.06|2622.06|2611.51|2611.51|2623.66|2623.66|2610.29|2610.29|0
1612263600000|2021-02-02 11:00:00|2611.45|2611.45|2611.54|2611.54|2615.16|2615.16|2609.72|2609.72|0
1612267200000|2021-02-02 12:00:00|2611.59|2611.59|2610.01|2610.01|2613.97|2613.97|2607.07|2607.07|0
1612270800000|2021-02-02 13:00:00|2610.12|2610.12|2603.97|2603.97|2612.31|2612.31|2603.97|2603.97|0
1612274400000|2021-02-02 14:00:00|2604.03|2604.03|2602.62|2602.62|2608.16|2608.16|2600.43|2600.43|0
1612278000000|2021-02-02 15:00:00|2602.66|2602.66|2599.89|2599.89|2608.36|2608.36|2598.86|2598.86|0
1612281600000|2021-02-02 16:00:00|2599.93|2599.93|2601.95|2601.95|2605.55|2605.55|2597.67|2597.67|0
1612339200000|2021-02-03 08:00:00|2613.43|2613.43|2613.31|2613.31|2621.78|2621.78|2609.57|2609.57|0
1612342800000|2021-02-03 09:00:00|2613.35|2613.35|2611.39|2611.39|2615.2|2615.2|2605|2605|0
1612346400000|2021-02-03 10:00:00|2611.43|2611.43|2613.82|2613.82|2617.53|2617.53|2610.82|2610.82|0
1612350000000|2021-02-03 11:00:00|2613.96|2613.96|2615.85|2615.85|2618.66|2618.66|2612.81|2612.81|0
1612353600000|2021-02-03 12:00:00|2615.6|2615.6|2617.64|2617.64|2621.03|2621.03|2611.27|2611.27|0
1612357200000|2021-02-03 13:00:00|2617.52|2617.52|2622.58|2622.58|2622.74|2622.74|2616.12|2616.12|0
1612360800000|2021-02-03 14:00:00|2622.53|2622.53|2631.28|2631.28|2631.28|2631.28|2618.96|2618.96|0
1612364400000|2021-02-03 15:00:00|2631.4|2631.4|2622.06|2622.06|2631.46|2631.46|2618.66|2618.66|0
1612368000000|2021-02-03 16:00:00|2622|2622|2621.32|2621.32|2623.1|2623.1|2619.66|2619.66|0
1612425600000|2021-02-04 08:00:00|2623.47|2623.47|2644.99|2644.99|2647.92|2647.92|2622.16|2622.16|0
1612429200000|2021-02-04 09:00:00|2644.85|2644.85|2630.12|2630.12|2646.71|2646.71|2628.43|2628.43|0
1612432800000|2021-02-04 10:00:00|2630.04|2630.04|2623.32|2623.32|2631.9|2631.9|2619.31|2619.31|0
1612436400000|2021-02-04 11:00:00|2623.21|2623.21|2611.9|2611.9|2623.82|2623.82|2609.17|2609.17|0
1612440000000|2021-02-04 12:00:00|2612.01|2612.01|2607.53|2607.53|2613.35|2613.35|2603.1|2603.1|0
1612443600000|2021-02-04 13:00:00|2607.51|2607.51|2602.28|2602.28|2608.62|2608.62|2601.19|2601.19|0
1612447200000|2021-02-04 14:00:00|2602.23|2602.23|2607.21|2607.21|2608.51|2608.51|2601.39|2601.39|0
1612450800000|2021-02-04 15:00:00|2607.44|2607.44|2608.68|2608.68|2618.56|2618.56|2606.06|2606.06|0
1612454400000|2021-02-04 16:00:00|2608.64|2608.64|2613.47|2613.47|2614.35|2614.35|2608.03|2608.03|0
1612512000000|2021-02-05 08:00:00|2612.54|2612.54|2615.66|2615.66|2616.85|2616.85|2599.07|2599.07|0
1612515600000|2021-02-05 09:00:00|2615.62|2615.62|2611|2611|2616.57|2616.57|2608.81|2608.81|0
1612519200000|2021-02-05 10:00:00|2610.94|2610.94|2616.81|2616.81|2621.93|2621.93|2610.47|2610.47|0
1612522800000|2021-02-05 11:00:00|2616.99|2616.99|2615.26|2615.26|2618.27|2618.27|2613.62|2613.62|0
1612526400000|2021-02-05 12:00:00|2615.14|2615.14|2615.69|2615.69|2621.33|2621.33|2613.74|2613.74|0
1612530000000|2021-02-05 13:00:00|2615.77|2615.77|2619.68|2619.68|2622.81|2622.81|2612.95|2612.95|0
1612533600000|2021-02-05 14:00:00|2619.84|2619.84|2623.5|2623.5|2627.52|2627.52|2618.12|2618.12|0
1612537200000|2021-02-05 15:00:00|2623.41|2623.41|2634.07|2634.07|2635.49|2635.49|2617.38|2617.38|0
1612540800000|2021-02-05 16:00:00|2634.17|2634.17|2628.12|2628.12|2635.37|2635.37|2626.49|2626.49|0
1612771200000|2021-02-08 08:00:00|2614.2|2614.2|2605.56|2605.56|2614.2|2614.2|2601.86|2601.86|0
1612774800000|2021-02-08 09:00:00|2605.72|2605.72|2607.96|2607.96|2609.7|2609.7|2594.98|2594.98|0
1612778400000|2021-02-08 10:00:00|2607.76|2607.76|2618.84|2618.84|2619.81|2619.81|2607.65|2607.65|0
1612782000000|2021-02-08 11:00:00|2618.78|2618.78|2623.18|2623.18|2623.66|2623.66|2615.87|2615.87|0
1612785600000|2021-02-08 12:00:00|2623.31|2623.31|2621.72|2621.72|2624.61|2624.61|2619.18|2619.18|0
1612789200000|2021-02-08 13:00:00|2621.7|2621.7|2628.63|2628.63|2632.71|2632.71|2621.7|2621.7|0
1612792800000|2021-02-08 14:00:00|2628.75|2628.75|2622.5|2622.5|2628.9|2628.9|2621.73|2621.73|0
1612796400000|2021-02-08 15:00:00|2622.62|2622.62|2613.12|2613.12|2623.99|2623.99|2606.96|2606.96|0
1612800000000|2021-02-08 16:00:00|2613.23|2613.23|2611.36|2611.36|2616.13|2616.13|2610.05|2610.05|0
1612857600000|2021-02-09 08:00:00|2594.74|2594.74|2594.9|2594.9|2599.81|2599.81|2588.81|2588.81|0
1612861200000|2021-02-09 09:00:00|2594.78|2594.78|2595.64|2595.64|2597.92|2597.92|2591.02|2591.02|0
1612864800000|2021-02-09 10:00:00|2595.76|2595.76|2598.68|2598.68|2600.07|2600.07|2594.14|2594.14|0
1612868400000|2021-02-09 11:00:00|2598.5|2598.5|2603.27|2603.27|2604.65|2604.65|2595.87|2595.87|0
1612872000000|2021-02-09 12:00:00|2603.33|2603.33|2601.43|2601.43|2603.91|2603.91|2599.81|2599.81|0
1612875600000|2021-02-09 13:00:00|2601.33|2601.33|2603.32|2603.32|2603.41|2603.41|2597.23|2597.23|0
1612879200000|2021-02-09 14:00:00|2603.44|2603.44|2590.25|2590.25|2603.8|2603.8|2588.86|2588.86|0
1612882800000|2021-02-09 15:00:00|2590.19|2590.19|2586.02|2586.02|2590.94|2590.94|2582.78|2582.78|0
1612886400000|2021-02-09 16:00:00|2585.93|2585.93|2579.9|2579.9|2586.1|2586.1|2579.49|2579.49|0
1612944000000|2021-02-10 08:00:00|2578.45|2578.45|2569.78|2569.78|2581.89|2581.89|2564.86|2564.86|0
1612947600000|2021-02-10 09:00:00|2569.55|2569.55|2565.02|2565.02|2569.55|2569.55|2559.39|2559.39|0
1612951200000|2021-02-10 10:00:00|2565.13|2565.13|2563.58|2563.58|2567.45|2567.45|2562.97|2562.97|0
1612954800000|2021-02-10 11:00:00|2563.53|2563.53|2566.91|2566.91|2570.72|2570.72|2562.29|2562.29|0
1612958400000|2021-02-10 12:00:00|2566.86|2566.86|2561.48|2561.48|2567.92|2567.92|2559.55|2559.55|0
1612962000000|2021-02-10 13:00:00|2561.57|2561.57|2564.06|2564.06|2564.78|2564.78|2555.72|2555.72|0
1612965600000|2021-02-10 14:00:00|2563.93|2563.93|2564.2|2564.2|2565.19|2565.19|2561.11|2561.11|0
1612969200000|2021-02-10 15:00:00|2564.53|2564.53|2553.56|2553.56|2566.6|2566.6|2535.04|2535.04|0
1612972800000|2021-02-10 16:00:00|2553.67|2553.67|2554.09|2554.09|2558.28|2558.28|2549.63|2549.63|0
1613030400000|2021-02-11 08:00:00|2560.84|2560.84|2567.97|2567.97|2573.23|2573.23|2560.77|2560.77|0
1613034000000|2021-02-11 09:00:00|2568.02|2568.02|2571.35|2571.35|2573.27|2573.27|2567.05|2567.05|0
1613037600000|2021-02-11 10:00:00|2571.47|2571.47|2572.01|2572.01|2575.35|2575.35|2566.39|2566.39|0
1613041200000|2021-02-11 11:00:00|2571.97|2571.97|2566.29|2566.29|2571.97|2571.97|2559.56|2559.56|0
1613044800000|2021-02-11 12:00:00|2566.18|2566.18|2568.97|2568.97|2569.94|2569.94|2561.94|2561.94|0
1613048400000|2021-02-11 13:00:00|2569.05|2569.05|2555.51|2555.51|2569.18|2569.18|2555.13|2555.13|0
1613052000000|2021-02-11 14:00:00|2555.75|2555.75|2534.62|2534.62|2556.4|2556.4|2533.95|2533.95|0
1613055600000|2021-02-11 15:00:00|2534.57|2534.57|2558.03|2558.03|2559.01|2559.01|2534.11|2534.11|0
1613059200000|2021-02-11 16:00:00|2557.93|2557.93|2558.88|2558.88|2562.02|2562.02|2556.16|2556.16|0
1613116800000|2021-02-12 08:00:00|2547.14|2547.14|2544.52|2544.52|2548.39|2548.39|2538.87|2538.87|0
1613120400000|2021-02-12 09:00:00|2544.57|2544.57|2554.89|2554.89|2555.83|2555.83|2543.78|2543.78|0
1613124000000|2021-02-12 10:00:00|2554.9|2554.9|2557.28|2557.28|2558.62|2558.62|2554.61|2554.61|0
1613127600000|2021-02-12 11:00:00|2557.21|2557.21|2565.02|2565.02|2565.24|2565.24|2555.88|2555.88|0
1613131200000|2021-02-12 12:00:00|2564.94|2564.94|2560.76|2560.76|2564.94|2564.94|2560.46|2560.46|0
1613134800000|2021-02-12 13:00:00|2560.83|2560.83|2565.46|2565.46|2566.59|2566.59|2560.5|2560.5|0
1613138400000|2021-02-12 14:00:00|2565.51|2565.51|2568.33|2568.33|2570.2|2570.2|2563.28|2563.28|0
1613142000000|2021-02-12 15:00:00|2568.11|2568.11|2567.24|2567.24|2576.02|2576.02|2566.3|2566.3|0
1613145600000|2021-02-12 16:00:00|2567.16|2567.16|2569.95|2569.95|2570.52|2570.52|2567.16|2567.16|0
1613376000000|2021-02-15 08:00:00|2589.58|2589.58|2611.72|2611.72|2612.46|2612.46|2588.47|2588.47|0
1613379600000|2021-02-15 09:00:00|2612.05|2612.05|2625.87|2625.87|2625.87|2625.87|2611.04|2611.04|0
1613383200000|2021-02-15 10:00:00|2625.82|2625.82|2634.74|2634.74|2636.04|2636.04|2624.47|2624.47|0
1613386800000|2021-02-15 11:00:00|2634.7|2634.7|2643|2643|2643.42|2643.42|2633.49|2633.49|0
1613390400000|2021-02-15 12:00:00|2643.18|2643.18|2638.04|2638.04|2643.37|2643.37|2637.1|2637.1|0
1613394000000|2021-02-15 13:00:00|2638.2|2638.2|2634.99|2634.99|2638.42|2638.42|2633.29|2633.29|0
1613397600000|2021-02-15 14:00:00|2634.9|2634.9|2640.13|2640.13|2643.04|2643.04|2633.47|2633.47|0
1613401200000|2021-02-15 15:00:00|2640.02|2640.02|2638.03|2638.03|2640.64|2640.64|2635.01|2635.01|0
1613404800000|2021-02-15 16:00:00|2638.08|2638.08|2640.2|2640.2|2641.36|2641.36|2635.2|2635.2|0
1613462400000|2021-02-16 08:00:00|2637.04|2637.04|2630.86|2630.86|2637.04|2637.04|2627.92|2627.92|0
1613466000000|2021-02-16 09:00:00|2631.04|2631.04|2630.46|2630.46|2632.25|2632.25|2626.92|2626.92|0
1613469600000|2021-02-16 10:00:00|2630.52|2630.52|2612.15|2612.15|2633.57|2633.57|2612.06|2612.06|0
1613473200000|2021-02-16 11:00:00|2612.21|2612.21|2609.19|2609.19|2613.68|2613.68|2605.97|2605.97|0
1613476800000|2021-02-16 12:00:00|2609.14|2609.14|2612.18|2612.18|2615.42|2615.42|2607.06|2607.06|0
1613480400000|2021-02-16 13:00:00|2612.12|2612.12|2616.85|2616.85|2617.36|2617.36|2610.05|2610.05|0
1613484000000|2021-02-16 14:00:00|2616.95|2616.95|2616.3|2616.3|2618|2618|2613.42|2613.42|0
1613487600000|2021-02-16 15:00:00|2616.09|2616.09|2617.69|2617.69|2623|2623|2609.36|2609.36|0
1613491200000|2021-02-16 16:00:00|2617.59|2617.59|2618.69|2618.69|2620.83|2620.83|2616.3|2616.3|0
1613548800000|2021-02-17 08:00:00|2614.63|2614.63|2615.89|2615.89|2619.95|2619.95|2605.37|2605.37|0
1613552400000|2021-02-17 09:00:00|2615.56|2615.56|2614.43|2614.43|2618.21|2618.21|2609.15|2609.15|0
1613556000000|2021-02-17 10:00:00|2614.63|2614.63|2616.06|2616.06|2620.62|2620.62|2614.63|2614.63|0
1613559600000|2021-02-17 11:00:00|2616.12|2616.12|2617.62|2617.62|2617.7|2617.7|2612.44|2612.44|0
1613563200000|2021-02-17 12:00:00|2617.67|2617.67|2615.73|2615.73|2618.43|2618.43|2613.36|2613.36|0
1613566800000|2021-02-17 13:00:00|2615.74|2615.74|2616.12|2616.12|2618.23|2618.23|2610.27|2610.27|0
1613570400000|2021-02-17 14:00:00|2616.17|2616.17|2602.45|2602.45|2616.46|2616.46|2599.22|2599.22|0
1613574000000|2021-02-17 15:00:00|2602.63|2602.63|2592.14|2592.14|2604.52|2604.52|2589.7|2589.7|0
1613577600000|2021-02-17 16:00:00|2592.07|2592.07|2592.58|2592.58|2593.73|2593.73|2589.39|2589.39|0
1613635200000|2021-02-18 08:00:00|2601.09|2601.09|2604.94|2604.94|2604.94|2604.94|2592.99|2592.99|0
1613638800000|2021-02-18 09:00:00|2605|2605|2599.69|2599.69|2605.22|2605.22|2594.79|2594.79|0
1613642400000|2021-02-18 10:00:00|2599.65|2599.65|2582.73|2582.73|2600.92|2600.92|2582.57|2582.57|0
1613646000000|2021-02-18 11:00:00|2582.65|2582.65|2587.18|2587.18|2587.32|2587.32|2578.48|2578.48|0
1613649600000|2021-02-18 12:00:00|2587.12|2587.12|2581.88|2581.88|2588.53|2588.53|2581.88|2581.88|0
1613653200000|2021-02-18 13:00:00|2582.04|2582.04|2568.51|2568.51|2582.52|2582.52|2567.23|2567.23|0
1613656800000|2021-02-18 14:00:00|2568.43|2568.43|2567.31|2567.31|2572.81|2572.81|2564.06|2564.06|0
1613660400000|2021-02-18 15:00:00|2567.25|2567.25|2565.48|2565.48|2568.46|2568.46|2560.18|2560.18|0
1613664000000|2021-02-18 16:00:00|2565.41|2565.41|2573.97|2573.97|2573.97|2573.97|2564.97|2564.97|0
1613721600000|2021-02-19 08:00:00|2570.6|2570.6|2577.25|2577.25|2580.45|2580.45|2565.3|2565.3|0
1613725200000|2021-02-19 09:00:00|2577.42|2577.42|2584.18|2584.18|2587.97|2587.97|2574.36|2574.36|0
1613728800000|2021-02-19 10:00:00|2584.09|2584.09|2580.06|2580.06|2585.97|2585.97|2577.24|2577.24|0
1613732400000|2021-02-19 11:00:00|2580.14|2580.14|2576.87|2576.87|2580.29|2580.29|2572.83|2572.83|0
1613736000000|2021-02-19 12:00:00|2576.82|2576.82|2586.63|2586.63|2587.18|2587.18|2576.43|2576.43|0
1613739600000|2021-02-19 13:00:00|2586.5|2586.5|2589.29|2589.29|2591.67|2591.67|2583.64|2583.64|0
1613743200000|2021-02-19 14:00:00|2589.41|2589.41|2585.1|2585.1|2589.7|2589.7|2584.6|2584.6|0
1613746800000|2021-02-19 15:00:00|2585.02|2585.02|2581.99|2581.99|2585.12|2585.12|2578.8|2578.8|0
1613750400000|2021-02-19 16:00:00|2581.9|2581.9|2580.35|2580.35|2583.62|2583.62|2579.68|2579.68|0
1613980800000|2021-02-22 08:00:00|2542.02|2542.02|2535.28|2535.28|2542.02|2542.02|2525.02|2525.02|0
1613984400000|2021-02-22 09:00:00|2535.04|2535.04|2537.72|2537.72|2544.16|2544.16|2532.18|2532.18|0
1613988000000|2021-02-22 10:00:00|2537.81|2537.81|2538.81|2538.81|2540.63|2540.63|2535.07|2535.07|0
1613991600000|2021-02-22 11:00:00|2538.86|2538.86|2542.35|2542.35|2543.43|2543.43|2537.49|2537.49|0
1613995200000|2021-02-22 12:00:00|2542.15|2542.15|2538.36|2538.36|2542.45|2542.45|2535.2|2535.2|0
1613998800000|2021-02-22 13:00:00|2538.53|2538.53|2543.3|2543.3|2549.17|2549.17|2538.11|2538.11|0
1614002400000|2021-02-22 14:00:00|2543.35|2543.35|2538.49|2538.49|2544.32|2544.32|2535.54|2535.54|0
1614006000000|2021-02-22 15:00:00|2538.71|2538.71|2544.61|2544.61|2551.6|2551.6|2537.48|2537.48|0
1614009600000|2021-02-22 16:00:00|2544.27|2544.27|2546.55|2546.55|2549.25|2549.25|2541.38|2541.38|0
1614067200000|2021-02-23 08:00:00|2573.56|2573.56|2545.25|2545.25|2573.99|2573.99|2544.49|2544.49|0
1614070800000|2021-02-23 09:00:00|2545.16|2545.16|2520.8|2520.8|2545.39|2545.39|2520.8|2520.8|0
1614074400000|2021-02-23 10:00:00|2520.76|2520.76|2508.57|2508.57|2521.02|2521.02|2497.44|2497.44|0
1614078000000|2021-02-23 11:00:00|2508.23|2508.23|2516.5|2516.5|2521.95|2521.95|2506.05|2506.05|0
1614081600000|2021-02-23 12:00:00|2516.45|2516.45|2522.61|2522.61|2524.2|2524.2|2515.44|2515.44|0
1614085200000|2021-02-23 13:00:00|2522.67|2522.67|2528.48|2528.48|2528.97|2528.97|2519.53|2519.53|0
1614088800000|2021-02-23 14:00:00|2528.4|2528.4|2522.37|2522.37|2537.12|2537.12|2506.35|2506.35|0
1614092400000|2021-02-23 15:00:00|2522.85|2522.85|2542.8|2542.8|2543.49|2543.49|2521.76|2521.76|0
1614096000000|2021-02-23 16:00:00|2542.88|2542.88|2547.28|2547.28|2553.82|2553.82|2542.67|2542.67|0
1614153600000|2021-02-24 08:00:00|2556.24|2556.24|2567.89|2567.89|2568.37|2568.37|2550.78|2550.78|0
1614157200000|2021-02-24 09:00:00|2568|2568|2569.58|2569.58|2573.04|2573.04|2563.35|2563.35|0
1614160800000|2021-02-24 10:00:00|2569.62|2569.62|2567.01|2567.01|2577.44|2577.44|2565.96|2565.96|0
1614164400000|2021-02-24 11:00:00|2567.11|2567.11|2567.21|2567.21|2567.81|2567.81|2561.18|2561.18|0
1614168000000|2021-02-24 12:00:00|2567.45|2567.45|2569|2569|2569.94|2569.94|2562.77|2562.77|0
1614171600000|2021-02-24 13:00:00|2569.11|2569.11|2563.63|2563.63|2578.03|2578.03|2563.2|2563.2|0
1614175200000|2021-02-24 14:00:00|2563.43|2563.43|2556.72|2556.72|2574.79|2574.79|2556.62|2556.62|0
1614178800000|2021-02-24 15:00:00|2556.59|2556.59|2561.25|2561.25|2565.91|2565.91|2553.26|2553.26|0
1614182400000|2021-02-24 16:00:00|2561.13|2561.13|2568.08|2568.08|2570.93|2570.93|2560.97|2560.97|0
1614240000000|2021-02-25 08:00:00|2572.62|2572.62|2560.53|2560.53|2573.94|2573.94|2557.92|2557.92|0
1614243600000|2021-02-25 09:00:00|2560.61|2560.61|2565.44|2565.44|2570.65|2570.65|2558.12|2558.12|0
1614247200000|2021-02-25 10:00:00|2565.6|2565.6|2570.83|2570.83|2573.22|2573.22|2564.91|2564.91|0
1614250800000|2021-02-25 11:00:00|2570.94|2570.94|2567.46|2567.46|2572.64|2572.64|2561.59|2561.59|0
1614254400000|2021-02-25 12:00:00|2567.59|2567.59|2571.42|2571.42|2571.94|2571.94|2566.71|2566.71|0
1614258000000|2021-02-25 13:00:00|2571.27|2571.27|2571.82|2571.82|2574.5|2574.5|2570.15|2570.15|0
1614261600000|2021-02-25 14:00:00|2571.77|2571.77|2571.54|2571.54|2574.98|2574.98|2566.68|2566.68|0
1614265200000|2021-02-25 15:00:00|2571.59|2571.59|2561.16|2561.16|2572.13|2572.13|2551.96|2551.96|0
1614268800000|2021-02-25 16:00:00|2560.96|2560.96|2558.47|2558.47|2563.94|2563.94|2556.41|2556.41|0
1614326400000|2021-02-26 08:00:00|2526.93|2526.93|2544.5|2544.5|2548.3|2548.3|2524.51|2524.51|0
1614330000000|2021-02-26 09:00:00|2544.46|2544.46|2559.14|2559.14|2559.43|2559.43|2543.04|2543.04|0
1614333600000|2021-02-26 10:00:00|2559.24|2559.24|2553.61|2553.61|2559.24|2559.24|2553.38|2553.38|0
1614337200000|2021-02-26 11:00:00|2553.52|2553.52|2533.05|2533.05|2556.34|2556.34|2533.05|2533.05|0
1614340800000|2021-02-26 12:00:00|2532.93|2532.93|2525.14|2525.14|2538.15|2538.15|2524.19|2524.19|0
1614344400000|2021-02-26 13:00:00|2525.03|2525.03|2535.47|2535.47|2536.68|2536.68|2523.14|2523.14|0
1614348000000|2021-02-26 14:00:00|2535.55|2535.55|2538.38|2538.38|2544.69|2544.69|2533.54|2533.54|0
1614351600000|2021-02-26 15:00:00|2538.23|2538.23|2531.32|2531.32|2538.45|2538.45|2523.17|2523.17|0
1614355200000|2021-02-26 16:00:00|2531.25|2531.25|2523.67|2523.67|2536.57|2536.57|2523.67|2523.67|0
1614585600000|2021-03-01 08:00:00|2564.04|2564.04|2571.92|2571.92|2572.23|2572.23|2560.67|2560.67|0
1614589200000|2021-03-01 09:00:00|2572.01|2572.01|2569.76|2569.76|2576.27|2576.27|2569.76|2569.76|0
1614592800000|2021-03-01 10:00:00|2569.88|2569.88|2556.18|2556.18|2570.9|2570.9|2554.2|2554.2|0
1614596400000|2021-03-01 11:00:00|2556.23|2556.23|2550.21|2550.21|2556.61|2556.61|2547.81|2547.81|0
1614600000000|2021-03-01 12:00:00|2550.25|2550.25|2550.24|2550.24|2555.12|2555.12|2546.65|2546.65|0
1614603600000|2021-03-01 13:00:00|2550.35|2550.35|2540.05|2540.05|2553.34|2553.34|2539.02|2539.02|0
1614607200000|2021-03-01 14:00:00|2540.19|2540.19|2533.22|2533.22|2541.28|2541.28|2529.86|2529.86|0
1614610800000|2021-03-01 15:00:00|2533.39|2533.39|2536.49|2536.49|2539.19|2539.19|2530.19|2530.19|0
1614614400000|2021-03-01 16:00:00|2536.45|2536.45|2534.44|2534.44|2539.11|2539.11|2533.42|2533.42|0
1614672000000|2021-03-02 08:00:00|2542.24|2542.24|2538.24|2538.24|2545.38|2545.38|2531.87|2531.87|0
1614675600000|2021-03-02 09:00:00|2538.35|2538.35|2547.34|2547.34|2551.51|2551.51|2531.53|2531.53|0
1614679200000|2021-03-02 10:00:00|2547.27|2547.27|2545.7|2545.7|2553.76|2553.76|2545.7|2545.7|0
1614682800000|2021-03-02 11:00:00|2545.46|2545.46|2546.8|2546.8|2549.95|2549.95|2544.27|2544.27|0
1614686400000|2021-03-02 12:00:00|2546.78|2546.78|2549.1|2549.1|2551.93|2551.93|2546.53|2546.53|0
1614690000000|2021-03-02 13:00:00|2549.08|2549.08|2543.93|2543.93|2549.64|2549.64|2539.38|2539.38|0
1614693600000|2021-03-02 14:00:00|2544.17|2544.17|2531.41|2531.41|2546.57|2546.57|2530.19|2530.19|0
1614697200000|2021-03-02 15:00:00|2531.53|2531.53|2524.55|2524.55|2537.41|2537.41|2524.55|2524.55|0
1614700800000|2021-03-02 16:00:00|2524.65|2524.65|2524.88|2524.88|2525.84|2525.84|2521.92|2521.92|0
1614758400000|2021-03-03 08:00:00|2535.03|2535.03|2550.93|2550.93|2552.79|2552.79|2532.41|2532.41|0
1614762000000|2021-03-03 09:00:00|2550.89|2550.89|2555.71|2555.71|2556.7|2556.7|2546.15|2546.15|0
1614765600000|2021-03-03 10:00:00|2555.53|2555.53|2549.31|2549.31|2559.48|2559.48|2549.31|2549.31|0
1614769200000|2021-03-03 11:00:00|2549.41|2549.41|2543.85|2543.85|2550.5|2550.5|2542.82|2542.82|0
1614772800000|2021-03-03 12:00:00|2543.95|2543.95|2547.73|2547.73|2549.76|2549.76|2542.51|2542.51|0
1614776400000|2021-03-03 13:00:00|2547.68|2547.68|2535|2535|2547.77|2547.77|2530.64|2530.64|0
1614780000000|2021-03-03 14:00:00|2534.96|2534.96|2532.56|2532.56|2540.84|2540.84|2532.06|2532.06|0
1614783600000|2021-03-03 15:00:00|2532.48|2532.48|2535.01|2535.01|2538.24|2538.24|2522.34|2522.34|0
1614787200000|2021-03-03 16:00:00|2535.19|2535.19|2542.25|2542.25|2542.47|2542.47|2535.19|2535.19|0
1614844800000|2021-03-04 08:00:00|2520.95|2520.95|2513.58|2513.58|2525|2525|2510.98|2510.98|0
1614848400000|2021-03-04 09:00:00|2513.68|2513.68|2515.44|2515.44|2516.85|2516.85|2507.9|2507.9|0
1614852000000|2021-03-04 10:00:00|2515.54|2515.54|2509.83|2509.83|2516.62|2516.62|2501.73|2501.73|0
1614855600000|2021-03-04 11:00:00|2509.95|2509.95|2510.34|2510.34|2513.48|2513.48|2508.8|2508.8|0
1614859200000|2021-03-04 12:00:00|2510.29|2510.29|2512.43|2512.43|2520.45|2520.45|2508.22|2508.22|0
1614862800000|2021-03-04 13:00:00|2512.51|2512.51|2525.05|2525.05|2525.22|2525.22|2512.43|2512.43|0
1614866400000|2021-03-04 14:00:00|2524.98|2524.98|2502.56|2502.56|2525.51|2525.51|2501.31|2501.31|0
1614870000000|2021-03-04 15:00:00|2502.61|2502.61|2505.63|2505.63|2510.53|2510.53|2491.73|2491.73|0
1614873600000|2021-03-04 16:00:00|2505.72|2505.72|2506.66|2506.66|2508.76|2508.76|2504.18|2504.18|0
1614931200000|2021-03-05 08:00:00|2484.92|2484.92|2479.33|2479.33|2485.1|2485.1|2471.69|2471.69|0
1614934800000|2021-03-05 09:00:00|2479.38|2479.38|2486.15|2486.15|2493.74|2493.74|2479.21|2479.21|0
1614938400000|2021-03-05 10:00:00|2486.09|2486.09|2497.54|2497.54|2498.04|2498.04|2485.61|2485.61|0
1614942000000|2021-03-05 11:00:00|2497.49|2497.49|2513.55|2513.55|2516.26|2516.26|2497.22|2497.22|0
1614945600000|2021-03-05 12:00:00|2513.48|2513.48|2512.27|2512.27|2515.11|2515.11|2510.89|2510.89|0
1614949200000|2021-03-05 13:00:00|2512.25|2512.25|2514.77|2514.77|2516.41|2516.41|2500.42|2500.42|0
1614952800000|2021-03-05 14:00:00|2514.88|2514.88|2501.07|2501.07|2520.57|2520.57|2499.7|2499.7|0
1614956400000|2021-03-05 15:00:00|2501.12|2501.12|2489.7|2489.7|2507.13|2507.13|2488.74|2488.74|0
1614960000000|2021-03-05 16:00:00|2489.8|2489.8|2475.94|2475.94|2490.26|2490.26|2475.49|2475.49|0
1615190400000|2021-03-08 08:00:00|2480.92|2480.92|2498.44|2498.44|2498.59|2498.59|2480.21|2480.21|0
1615194000000|2021-03-08 09:00:00|2498.39|2498.39|2471.17|2471.17|2498.52|2498.52|2471.17|2471.17|0
1615197600000|2021-03-08 10:00:00|2471.11|2471.11|2476.72|2476.72|2479.86|2479.86|2468.33|2468.33|0
1615201200000|2021-03-08 11:00:00|2476.96|2476.96|2484.79|2484.79|2485.56|2485.56|2475.98|2475.98|0
1615204800000|2021-03-08 12:00:00|2484.71|2484.71|2476.22|2476.22|2486.46|2486.46|2474.97|2474.97|0
1615208400000|2021-03-08 13:00:00|2476.17|2476.17|2486.79|2486.79|2487.18|2487.18|2472.76|2472.76|0
1615212000000|2021-03-08 14:00:00|2486.68|2486.68|2501.23|2501.23|2506.15|2506.15|2486.68|2486.68|0
1615215600000|2021-03-08 15:00:00|2501.34|2501.34|2516.39|2516.39|2518.41|2518.41|2501.34|2501.34|0
1615219200000|2021-03-08 16:00:00|2516.43|2516.43|2519.3|2519.3|2519.31|2519.31|2514.21|2514.21|0
1615276800000|2021-03-09 08:00:00|2518.12|2518.12|2546.24|2546.24|2546.44|2546.44|2516.73|2516.73|0
1615280400000|2021-03-09 09:00:00|2546.18|2546.18|2563.02|2563.02|2568.68|2568.68|2545.19|2545.19|0
1615284000000|2021-03-09 10:00:00|2562.97|2562.97|2569.29|2569.29|2576.67|2576.67|2562.29|2562.29|0
1615287600000|2021-03-09 11:00:00|2569.51|2569.51|2566.09|2566.09|2573.38|2573.38|2564.82|2564.82|0
1615291200000|2021-03-09 12:00:00|2566.24|2566.24|2562.29|2562.29|2566.83|2566.83|2560.48|2560.48|0
1615294800000|2021-03-09 13:00:00|2562.35|2562.35|2567.34|2567.34|2568.41|2568.41|2559.33|2559.33|0
1615298400000|2021-03-09 14:00:00|2567.29|2567.29|2573.35|2573.35|2578.31|2578.31|2567.27|2567.27|0
1615302000000|2021-03-09 15:00:00|2573.4|2573.4|2574.11|2574.11|2579.44|2579.44|2572.08|2572.08|0
1615305600000|2021-03-09 16:00:00|2574.1|2574.1|2576.98|2576.98|2579.84|2579.84|2574.1|2574.1|0
1615363200000|2021-03-10 08:00:00|2551.87|2551.87|2574.89|2574.89|2574.89|2574.89|2548.92|2548.92|0
1615366800000|2021-03-10 09:00:00|2574.81|2574.81|2567.41|2567.41|2576.33|2576.33|2564.75|2564.75|0
1615370400000|2021-03-10 10:00:00|2567.28|2567.28|2588.19|2588.19|2588.73|2588.73|2566.86|2566.86|0
1615374000000|2021-03-10 11:00:00|2588.25|2588.25|2593.14|2593.14|2595.02|2595.02|2587.03|2587.03|0
1615377600000|2021-03-10 12:00:00|2593.16|2593.16|2599.09|2599.09|2601.75|2601.75|2592.94|2592.94|0
1615381200000|2021-03-10 13:00:00|2599.03|2599.03|2607.62|2607.62|2609.38|2609.38|2594.72|2594.72|0
1615384800000|2021-03-10 14:00:00|2607.66|2607.66|2617.27|2617.27|2620.68|2620.68|2605.71|2605.71|0
1615388400000|2021-03-10 15:00:00|2617.32|2617.32|2622.75|2622.75|2627.01|2627.01|2613.23|2613.23|0
1615392000000|2021-03-10 16:00:00|2622.73|2622.73|2626.03|2626.03|2626.81|2626.81|2622.41|2622.41|0
1615449600000|2021-03-11 08:00:00|2646.06|2646.06|2644.07|2644.07|2647.98|2647.98|2639.37|2639.37|0
1615453200000|2021-03-11 09:00:00|2643.97|2643.97|2650.67|2650.67|2650.67|2650.67|2643.38|2643.38|0
1615456800000|2021-03-11 10:00:00|2650.63|2650.63|2651.52|2651.52|2652.6|2652.6|2646.76|2646.76|0
1615460400000|2021-03-11 11:00:00|2651.62|2651.62|2652.62|2652.62|2658.63|2658.63|2651.5|2651.5|0
1615464000000|2021-03-11 12:00:00|2652.67|2652.67|2652.26|2652.26|2654.26|2654.26|2647.59|2647.59|0
1615467600000|2021-03-11 13:00:00|2652.31|2652.31|2645.26|2645.26|2653|2653|2643.19|2643.19|0
1615471200000|2021-03-11 14:00:00|2645.5|2645.5|2640.97|2640.97|2645.72|2645.72|2638.74|2638.74|0
1615474800000|2021-03-11 15:00:00|2641.23|2641.23|2640.82|2640.82|2646.7|2646.7|2634.3|2634.3|0
1615478400000|2021-03-11 16:00:00|2640.75|2640.75|2641.53|2641.53|2643.07|2643.07|2637.07|2637.07|0
1615536000000|2021-03-12 08:00:00|2627.33|2627.33|2632.14|2632.14|2641.32|2641.32|2627.11|2627.11|0
1615539600000|2021-03-12 09:00:00|2632.03|2632.03|2636.55|2636.55|2637.3|2637.3|2628.75|2628.75|0
1615543200000|2021-03-12 10:00:00|2636.79|2636.79|2630.89|2630.89|2638.09|2638.09|2630.43|2630.43|0
1615546800000|2021-03-12 11:00:00|2630.93|2630.93|2632.84|2632.84|2633.16|2633.16|2624.8|2624.8|0
1615550400000|2021-03-12 12:00:00|2632.73|2632.73|2639.95|2639.95|2641.46|2641.46|2632.73|2632.73|0
1615554000000|2021-03-12 13:00:00|2640.07|2640.07|2641.15|2641.15|2643.37|2643.37|2638.15|2638.15|0
1615557600000|2021-03-12 14:00:00|2641.21|2641.21|2657.24|2657.24|2657.78|2657.78|2640.03|2640.03|0
1615561200000|2021-03-12 15:00:00|2657.28|2657.28|2651.38|2651.38|2657.92|2657.92|2650.84|2650.84|0
1615564800000|2021-03-12 16:00:00|2651.5|2651.5|2655.68|2655.68|2657.69|2657.69|2649.75|2649.75|0
1615795200000|2021-03-15 08:00:00|2669.79|2669.79|2668.17|2668.17|2673.2|2673.2|2663.43|2663.43|0
1615798800000|2021-03-15 09:00:00|2668.26|2668.26|2672.06|2672.06|2672.57|2672.57|2667.07|2667.07|0
1615802400000|2021-03-15 10:00:00|2671.62|2671.62|2671.44|2671.44|2675.49|2675.49|2671.16|2671.16|0
1615806000000|2021-03-15 11:00:00|2671.32|2671.32|2672.11|2672.11|2675.97|2675.97|2670.42|2670.42|0
1615809600000|2021-03-15 12:00:00|2671.99|2671.99|2667.32|2667.32|2672.19|2672.19|2666.21|2666.21|0
1615813200000|2021-03-15 13:00:00|2667.12|2667.12|2663.81|2663.81|2672.3|2672.3|2663.81|2663.81|0
1615816800000|2021-03-15 14:00:00|2663.76|2663.76|2656.41|2656.41|2665.76|2665.76|2655.38|2655.38|0
1615820400000|2021-03-15 15:00:00|2656.54|2656.54|2659.83|2659.83|2661.71|2661.71|2654.02|2654.02|0
1615824000000|2021-03-15 16:00:00|2659.78|2659.78|2666.79|2666.79|2667.48|2667.48|2659.62|2659.62|0
1615881600000|2021-03-16 08:00:00|2687.13|2687.13|2693.98|2693.98|2693.98|2693.98|2685.89|2685.89|0
1615885200000|2021-03-16 09:00:00|2693.63|2693.63|2690.96|2690.96|2696.23|2696.23|2690.74|2690.74|0
1615888800000|2021-03-16 10:00:00|2691.4|2691.4|2690.13|2690.13|2693.48|2693.48|2687.77|2687.77|0
1615892400000|2021-03-16 11:00:00|2690.24|2690.24|2697.64|2697.64|2697.99|2697.99|2689.71|2689.71|0
1615896000000|2021-03-16 12:00:00|2697.68|2697.68|2694.58|2694.58|2698.65|2698.65|2693.26|2693.26|0
1615899600000|2021-03-16 13:00:00|2694.69|2694.69|2696.15|2696.15|2698.78|2698.78|2692.74|2692.74|0
1615903200000|2021-03-16 14:00:00|2696.63|2696.63|2686.57|2686.57|2700.59|2700.59|2686.57|2686.57|0
1615906800000|2021-03-16 15:00:00|2686.68|2686.68|2688.49|2688.49|2692.34|2692.34|2683.18|2683.18|0
1615910400000|2021-03-16 16:00:00|2688.37|2688.37|2691.6|2691.6|2692.35|2692.35|2687.51|2687.51|0
1615968000000|2021-03-17 08:00:00|2684.82|2684.82|2671.36|2671.36|2685.14|2685.14|2667.2|2667.2|0
1615971600000|2021-03-17 09:00:00|2671.24|2671.24|2674.91|2674.91|2675.48|2675.48|2668.45|2668.45|0
1615975200000|2021-03-17 10:00:00|2674.85|2674.85|2675.12|2675.12|2678.87|2678.87|2673.27|2673.27|0
1615978800000|2021-03-17 11:00:00|2675.02|2675.02|2671.45|2671.45|2675.4|2675.4|2668.6|2668.6|0
1615982400000|2021-03-17 12:00:00|2671.58|2671.58|2673.67|2673.67|2676.61|2676.61|2670.22|2670.22|0
1615986000000|2021-03-17 13:00:00|2673.63|2673.63|2675.16|2675.16|2676.2|2676.2|2670.13|2670.13|0
1615989600000|2021-03-17 14:00:00|2675.21|2675.21|2677.38|2677.38|2681.04|2681.04|2674|2674|0
1615993200000|2021-03-17 15:00:00|2677.25|2677.25|2665.39|2665.39|2677.25|2677.25|2664.8|2664.8|0
1615996800000|2021-03-17 16:00:00|2665.27|2665.27|2672.2|2672.2|2672.45|2672.45|2664.72|2664.72|0
1616054400000|2021-03-18 08:00:00|2678.88|2678.88|2670.71|2670.71|2685.63|2685.63|2668.78|2668.78|0
1616058000000|2021-03-18 09:00:00|2670.83|2670.83|2671.57|2671.57|2677.45|2677.45|2666.67|2666.67|0
1616061600000|2021-03-18 10:00:00|2671.61|2671.61|2666.46|2666.46|2676.38|2676.38|2666.46|2666.46|0
1616065200000|2021-03-18 11:00:00|2666.36|2666.36|2658.81|2658.81|2666.46|2666.46|2654.09|2654.09|0
1616068800000|2021-03-18 12:00:00|2658.75|2658.75|2658.79|2658.79|2663.51|2663.51|2652.36|2652.36|0
1616072400000|2021-03-18 13:00:00|2658.68|2658.68|2663.16|2663.16|2663.78|2663.78|2655.4|2655.4|0
1616076000000|2021-03-18 14:00:00|2663.08|2663.08|2659.51|2659.51|2663.08|2663.08|2656.6|2656.6|0
1616079600000|2021-03-18 15:00:00|2659.55|2659.55|2668.1|2668.1|2668.35|2668.35|2657.6|2657.6|0
1616083200000|2021-03-18 16:00:00|2668|2668|2666.76|2666.76|2669.93|2669.93|2666.07|2666.07|0
1616140800000|2021-03-19 08:00:00|2649.27|2649.27|2653.65|2653.65|2659.47|2659.47|2645.15|2645.15|0
1616144400000|2021-03-19 09:00:00|2653.56|2653.56|2656.13|2656.13|2657.18|2657.18|2651.88|2651.88|0
1616148000000|2021-03-19 10:00:00|2656.17|2656.17|2640.86|2640.86|2657.59|2657.59|2640.59|2640.59|0
1616151600000|2021-03-19 11:00:00|2640.66|2640.66|2651.15|2651.15|2654.81|2654.81|2640.62|2640.62|0
1616155200000|2021-03-19 12:00:00|2651.1|2651.1|2658.54|2658.54|2659.55|2659.55|2650.51|2650.51|0
1616158800000|2021-03-19 13:00:00|2658.46|2658.46|2650.44|2650.44|2658.46|2658.46|2647.08|2647.08|0
1616162400000|2021-03-19 14:00:00|2650.31|2650.31|2671.35|2671.35|2674.16|2674.16|2646.03|2646.03|0
1616166000000|2021-03-19 15:00:00|2671.27|2671.27|2666.02|2666.02|2671.41|2671.41|2665.71|2665.71|0
1616169600000|2021-03-19 16:00:00|2665.86|2665.86|2661.82|2661.82|2666.44|2666.44|2660.51|2660.51|0
1616594400000|2021-03-24 14:00:00|2617.51|2617.51|2619.09|2619.09|2619.55|2619.55|2616.1|2616.1|0
1616598000000|2021-03-24 15:00:00|2619.15|2619.15|2622.64|2622.64|2623|2623|2617.02|2617.02|0
1616601600000|2021-03-24 16:00:00|2622.52|2622.52|2625.53|2625.53|2627.97|2627.97|2622.25|2622.25|0
1616659200000|2021-03-25 08:00:00|2623.92|2623.92|2629.35|2629.35|2635.58|2635.58|2623.77|2623.77|0
1616662800000|2021-03-25 09:00:00|2629.6|2629.6|2621.48|2621.48|2629.6|2629.6|2620.06|2620.06|0
1616666400000|2021-03-25 10:00:00|2622.06|2622.06|2616.97|2616.97|2624.62|2624.62|2614.93|2614.93|0
1616670000000|2021-03-25 11:00:00|2616.82|2616.82|2596.59|2596.59|2616.95|2616.95|2594.16|2594.16|0
1616673600000|2021-03-25 12:00:00|2596.67|2596.67|2598.53|2598.53|2600.99|2600.99|2590.19|2590.19|0
1616677200000|2021-03-25 13:00:00|2598.68|2598.68|2595.33|2595.33|2599.37|2599.37|2588.76|2588.76|0
1616680800000|2021-03-25 14:00:00|2596.04|2596.04|2595.46|2595.46|2603.47|2603.47|2593.13|2593.13|0
1616684400000|2021-03-25 15:00:00|2595.54|2595.54|2614.21|2614.21|2614.21|2614.21|2593.2|2593.2|0
1616688000000|2021-03-25 16:00:00|2614.51|2614.51|2618.24|2618.24|2618.84|2618.84|2613.71|2613.71|0
1616745600000|2021-03-26 08:00:00|2647.48|2647.48|2649.05|2649.05|2652.62|2652.62|2642.26|2642.26|0
1616749200000|2021-03-26 09:00:00|2648.97|2648.97|2643.46|2643.46|2650.83|2650.83|2641.9|2641.9|0
1616752800000|2021-03-26 10:00:00|2643.32|2643.32|2643.37|2643.37|2644.39|2644.39|2637.46|2637.46|0
1616756400000|2021-03-26 11:00:00|2643.44|2643.44|2643.54|2643.54|2646.72|2646.72|2641.6|2641.6|0
1616760000000|2021-03-26 12:00:00|2643|2643|2636.87|2636.87|2644.46|2644.46|2634.53|2634.53|0
1616763600000|2021-03-26 13:00:00|2637.02|2637.02|2650.07|2650.07|2652.4|2652.4|2636.91|2636.91|0
1616767200000|2021-03-26 14:00:00|2650.13|2650.13|2646.66|2646.66|2654.81|2654.81|2645.75|2645.75|0
1616770800000|2021-03-26 15:00:00|2646.69|2646.69|2648.7|2648.7|2649.03|2649.03|2639.72|2639.72|0
1616774400000|2021-03-26 16:00:00|2648.8|2648.8|2651.03|2651.03|2652.78|2652.78|2646.48|2646.48|0
1617001200000|2021-03-29 07:00:00|2663.71|2663.71|2647.28|2647.28|2664|2664|2644.56|2644.56|0
1617004800000|2021-03-29 08:00:00|2647.14|2647.14|2656.54|2656.54|2656.54|2656.54|2643.72|2643.72|0
1617008400000|2021-03-29 09:00:00|2656.47|2656.47|2662.08|2662.08|2662.23|2662.23|2655.12|2655.12|0
1617012000000|2021-03-29 10:00:00|2662.15|2662.15|2658.66|2658.66|2662.96|2662.96|2658.11|2658.11|0
1617015600000|2021-03-29 11:00:00|2658.42|2658.42|2660.99|2660.99|2661.87|2661.87|2656.6|2656.6|0
1617019200000|2021-03-29 12:00:00|2660.87|2660.87|2655.32|2655.32|2661.2|2661.2|2654.92|2654.92|0
1617022800000|2021-03-29 13:00:00|2655.25|2655.25|2655.42|2655.42|2660.95|2660.95|2654.88|2654.88|0
1617026400000|2021-03-29 14:00:00|2655.48|2655.48|2645.37|2645.37|2655.52|2655.52|2645.37|2645.37|0
1617030000000|2021-03-29 15:00:00|2645.32|2645.32|2647.11|2647.11|2647.87|2647.87|2643.78|2643.78|0
1617087600000|2021-03-30 07:00:00|2651.48|2651.48|2657.33|2657.33|2657.54|2657.54|2645.46|2645.46|0
1617091200000|2021-03-30 08:00:00|2657.2|2657.2|2657.79|2657.79|2661.09|2661.09|2656.16|2656.16|0
1617094800000|2021-03-30 09:00:00|2657.84|2657.84|2663.53|2663.53|2663.93|2663.93|2655.17|2655.17|0
1617098400000|2021-03-30 10:00:00|2663.46|2663.46|2662.9|2662.9|2664.85|2664.85|2661.69|2661.69|0
1617102000000|2021-03-30 11:00:00|2662.96|2662.96|2661.24|2661.24|2663.26|2663.26|2659.48|2659.48|0
1617105600000|2021-03-30 12:00:00|2661.32|2661.32|2662.67|2662.67|2663.45|2663.45|2656.25|2656.25|0
1617109200000|2021-03-30 13:00:00|2662.82|2662.82|2674.49|2674.49|2674.49|2674.49|2660.86|2660.86|0
1617112800000|2021-03-30 14:00:00|2674.43|2674.43|2680.56|2680.56|2682.94|2682.94|2672.64|2672.64|0
1617116400000|2021-03-30 15:00:00|2680.64|2680.64|2679.32|2679.32|2682.54|2682.54|2676.41|2676.41|0
1617174000000|2021-03-31 07:00:00|2685.06|2685.06|2689.01|2689.01|2696|2696|2681.27|2681.27|0
1617177600000|2021-03-31 08:00:00|2689.22|2689.22|2678.18|2678.18|2690.04|2690.04|2671.06|2671.06|0
1617181200000|2021-03-31 09:00:00|2678.24|2678.24|2677.19|2677.19|2686.17|2686.17|2676.41|2676.41|0
1617184800000|2021-03-31 10:00:00|2676.89|2676.89|2675.09|2675.09|2681.99|2681.99|2674.43|2674.43|0
1617188400000|2021-03-31 11:00:00|2675.24|2675.24|2670|2670|2675.76|2675.76|2669.46|2669.46|0
1617192000000|2021-03-31 12:00:00|2669.9|2669.9|2661.92|2661.92|2671.91|2671.91|2661.75|2661.75|0
1617195600000|2021-03-31 13:00:00|2661.86|2661.86|2649.64|2649.64|2661.86|2661.86|2647.22|2647.22|0
1617199200000|2021-03-31 14:00:00|2649.76|2649.76|2638.8|2638.8|2652.77|2652.77|2637.94|2637.94|0
1617202800000|2021-03-31 15:00:00|2638.87|2638.87|2640.46|2640.46|2645.99|2645.99|2636.86|2636.86|0
1617260400000|2021-04-01 07:00:00|2681.59|2681.59|2677.23|2677.23|2684.18|2684.18|2665.96|2665.96|0
1617264000000|2021-04-01 08:00:00|2677.33|2677.33|2671.25|2671.25|2679.22|2679.22|2666.9|2666.9|0
1617267600000|2021-04-01 09:00:00|2671.43|2671.43|2677.7|2677.7|2683.39|2683.39|2668.38|2668.38|0
1617271200000|2021-04-01 10:00:00|2677.82|2677.82|2678.33|2678.33|2680.6|2680.6|2672.57|2672.57|0
1617274800000|2021-04-01 11:00:00|2678.21|2678.21|2673.09|2673.09|2680.26|2680.26|2672.57|2672.57|0
1617278400000|2021-04-01 12:00:00|2673.16|2673.16|2674.88|2674.88|2680.71|2680.71|2673.16|2673.16|0
1617282000000|2021-04-01 13:00:00|2674.81|2674.81|2681.07|2681.07|2686.52|2686.52|2674.29|2674.29|0
1617285600000|2021-04-01 14:00:00|2681.13|2681.13|2684.81|2684.81|2692.02|2692.02|2677.59|2677.59|0
1617289200000|2021-04-01 15:00:00|2684.88|2684.88|2696.82|2696.82|2697|2697|2684.67|2684.67|0
1617696000000|2021-04-06 08:00:00|2702.04|2702.04|2712.39|2712.39|2713.7|2713.7|2702.04|2702.04|0
1617699600000|2021-04-06 09:00:00|2712.44|2712.44|2713.46|2713.46|2717.3|2717.3|2709.9|2709.9|0
1617703200000|2021-04-06 10:00:00|2713.39|2713.39|2712.32|2712.32|2717.55|2717.55|2710.98|2710.98|0
1617706800000|2021-04-06 11:00:00|2712.27|2712.27|2708.24|2708.24|2715.05|2715.05|2707.72|2707.72|0
1617710400000|2021-04-06 12:00:00|2708.18|2708.18|2701.12|2701.12|2708.18|2708.18|2700.28|2700.28|0
1617714000000|2021-04-06 13:00:00|2701.15|2701.15|2700.9|2700.9|2703.89|2703.89|2696.55|2696.55|0
1617717600000|2021-04-06 14:00:00|2701.05|2701.05|2703.42|2703.42|2705.29|2705.29|2697.34|2697.34|0
1617721200000|2021-04-06 15:00:00|2703.49|2703.49|2696.14|2696.14|2703.49|2703.49|2695.28|2695.28|0
1617782400000|2021-04-07 08:00:00|2715.83|2715.83|2717.57|2717.57|2718.92|2718.92|2713.9|2713.9|0
1617786000000|2021-04-07 09:00:00|2717.47|2717.47|2697.51|2697.51|2719.91|2719.91|2697.36|2697.36|0
1617789600000|2021-04-07 10:00:00|2697.57|2697.57|2701.86|2701.86|2701.86|2701.86|2696.84|2696.84|0
1617793200000|2021-04-07 11:00:00|2701.75|2701.75|2703.14|2703.14|2708.3|2708.3|2701.68|2701.68|0
1617796800000|2021-04-07 12:00:00|2703.22|2703.22|2704.66|2704.66|2705.86|2705.86|2702.45|2702.45|0
1617800400000|2021-04-07 13:00:00|2704.81|2704.81|2722.18|2722.18|2723.98|2723.98|2704.06|2704.06|0
1617804000000|2021-04-07 14:00:00|2721.95|2721.95|2731.37|2731.37|2732.85|2732.85|2719|2719|0
1617807600000|2021-04-07 15:00:00|2731.31|2731.31|2732.22|2732.22|2735.06|2735.06|2730.29|2730.29|0
1617868800000|2021-04-08 08:00:00|2732.66|2732.66|2736.5|2736.5|2736.63|2736.63|2728.4|2728.4|0
1617872400000|2021-04-08 09:00:00|2736.34|2736.34|2741.63|2741.63|2742.1|2742.1|2735.74|2735.74|0
1617876000000|2021-04-08 10:00:00|2741.7|2741.7|2747.13|2747.13|2750.44|2750.44|2740.49|2740.49|0
1617879600000|2021-04-08 11:00:00|2747.09|2747.09|2752.8|2752.8|2753.72|2753.72|2744.66|2744.66|0
1617883200000|2021-04-08 12:00:00|2752.94|2752.94|2747.19|2747.19|2753.52|2753.52|2745.64|2745.64|0
1617886800000|2021-04-08 13:00:00|2747.48|2747.48|2745.73|2745.73|2750.97|2750.97|2743.11|2743.11|0
1617890400000|2021-04-08 14:00:00|2745.7|2745.7|2743.5|2743.5|2746.4|2746.4|2737.39|2737.39|0
1617894000000|2021-04-08 15:00:00|2743.38|2743.38|2751.86|2751.86|2751.86|2751.86|2743.28|2743.28|0
1617955200000|2021-04-09 08:00:00|2767.91|2767.91|2774.03|2774.03|2774.68|2774.68|2765.95|2765.95|0
1617958800000|2021-04-09 09:00:00|2773.91|2773.91|2770.61|2770.61|2774.38|2774.38|2764.35|2764.35|0
1617962400000|2021-04-09 10:00:00|2770.66|2770.66|2778.18|2778.18|2778.46|2778.46|2769.9|2769.9|0
1617966000000|2021-04-09 11:00:00|2777.82|2777.82|2779.53|2779.53|2781.46|2781.46|2776.78|2776.78|0
1617969600000|2021-04-09 12:00:00|2779.51|2779.51|2775.94|2775.94|2780.35|2780.35|2772.52|2772.52|0
1617973200000|2021-04-09 13:00:00|2775.8|2775.8|2779.32|2779.32|2781.56|2781.56|2774.48|2774.48|0
1617976800000|2021-04-09 14:00:00|2779.42|2779.42|2783.76|2783.76|2783.84|2783.84|2774.97|2774.97|0
1617980400000|2021-04-09 15:00:00|2783.6|2783.6|2782.36|2782.36|2786.69|2786.69|2778.91|2778.91|0
1618214400000|2021-04-12 08:00:00|2757.17|2757.17|2750.65|2750.65|2757.56|2757.56|2744.79|2744.79|0
1618218000000|2021-04-12 09:00:00|2750.71|2750.71|2753.09|2753.09|2754.07|2754.07|2745.66|2745.66|0
1618221600000|2021-04-12 10:00:00|2753.1|2753.1|2750.33|2750.33|2759.08|2759.08|2750.13|2750.13|0
1618225200000|2021-04-12 11:00:00|2750.54|2750.54|2748.55|2748.55|2753.42|2753.42|2746.8|2746.8|0
1618228800000|2021-04-12 12:00:00|2748.53|2748.53|2750.77|2750.77|2752.11|2752.11|2748.53|2748.53|0
1618232400000|2021-04-12 13:00:00|2750.84|2750.84|2737.74|2737.74|2751.46|2751.46|2737.23|2737.23|0
1618236000000|2021-04-12 14:00:00|2738.04|2738.04|2741.96|2741.96|2743.27|2743.27|2736.33|2736.33|0
1618239600000|2021-04-12 15:00:00|2742.02|2742.02|2745.28|2745.28|2745.28|2745.28|2737.66|2737.66|0
1618297200000|2021-04-13 07:00:00|2754.77|2754.77|2772.97|2772.97|2772.97|2772.97|2753.66|2753.66|0
1618300800000|2021-04-13 08:00:00|2772.89|2772.89|2780.19|2780.19|2780.77|2780.77|2772.75|2772.75|0
1618304400000|2021-04-13 09:00:00|2780.08|2780.08|2786.5|2786.5|2787.92|2787.92|2779.44|2779.44|0
1618308000000|2021-04-13 10:00:00|2786.55|2786.55|2784.55|2784.55|2787.49|2787.49|2781.73|2781.73|0
1618311600000|2021-04-13 11:00:00|2784.39|2784.39|2776.07|2776.07|2784.77|2784.77|2773.15|2773.15|0
1618315200000|2021-04-13 12:00:00|2776.04|2776.04|2790.14|2790.14|2790.59|2790.59|2775.84|2775.84|0
1618318800000|2021-04-13 13:00:00|2790.08|2790.08|2789.15|2789.15|2795.24|2795.24|2784.9|2784.9|0
1618322400000|2021-04-13 14:00:00|2789.26|2789.26|2788.4|2788.4|2792.7|2792.7|2783.49|2783.49|0
1618326000000|2021-04-13 15:00:00|2788.48|2788.48|2785.93|2785.93|2789.87|2789.87|2784.74|2784.74|0
1618383600000|2021-04-14 07:00:00|2774.65|2774.65|2777.21|2777.21|2778.4|2778.4|2768.52|2768.52|0
1618387200000|2021-04-14 08:00:00|2777.31|2777.31|2778.26|2778.26|2779.7|2779.7|2771.2|2771.2|0
1618390800000|2021-04-14 09:00:00|2778.14|2778.14|2775.17|2775.17|2780.98|2780.98|2775.13|2775.13|0
1618394400000|2021-04-14 10:00:00|2775.11|2775.11|2776.33|2776.33|2776.33|2776.33|2769.57|2769.57|0
1618398000000|2021-04-14 11:00:00|2776.18|2776.18|2784.18|2784.18|2784.18|2784.18|2776.18|2776.18|0
1618401600000|2021-04-14 12:00:00|2784.13|2784.13|2787.57|2787.57|2788.68|2788.68|2782.02|2782.02|0
1618405200000|2021-04-14 13:00:00|2787.44|2787.44|2783.76|2783.76|2790.07|2790.07|2782.42|2782.42|0
1618408800000|2021-04-14 14:00:00|2783.97|2783.97|2781.8|2781.8|2785.61|2785.61|2778.43|2778.43|0
1618412400000|2021-04-14 15:00:00|2781.88|2781.88|2783.59|2783.59|2784.6|2784.6|2781.53|2781.53|0
1618470000000|2021-04-15 07:00:00|2816.13|2816.13|2807.09|2807.09|2821.07|2821.07|2801.35|2801.35|0
1618473600000|2021-04-15 08:00:00|2807.15|2807.15|2816.25|2816.25|2824.88|2824.88|2807.15|2807.15|0
1618477200000|2021-04-15 09:00:00|2816.1|2816.1|2809.6|2809.6|2816.26|2816.26|2803.94|2803.94|0
1618480800000|2021-04-15 10:00:00|2809.54|2809.54|2802.05|2802.05|2810.57|2810.57|2801.28|2801.28|0
1618484400000|2021-04-15 11:00:00|2801.32|2801.32|2798.91|2798.91|2802.77|2802.77|2787.83|2787.83|0
1618488000000|2021-04-15 12:00:00|2799.12|2799.12|2803.8|2803.8|2804.57|2804.57|2790.92|2790.92|0
1618491600000|2021-04-15 13:00:00|2803.65|2803.65|2800.88|2800.88|2803.99|2803.99|2793.99|2793.99|0
1618495200000|2021-04-15 14:00:00|2800.67|2800.67|2802.65|2802.65|2804.9|2804.9|2798.47|2798.47|0
1618498800000|2021-04-15 15:00:00|2802.53|2802.53|2804.83|2804.83|2805.83|2805.83|2800.99|2800.99|0
1618556400000|2021-04-16 07:00:00|2811.48|2811.48|2800.8|2800.8|2811.53|2811.53|2800.39|2800.39|0
1618560000000|2021-04-16 08:00:00|2801.02|2801.02|2803.55|2803.55|2806.98|2806.98|2797.49|2797.49|0
1618563600000|2021-04-16 09:00:00|2803.49|2803.49|2820.3|2820.3|2820.56|2820.56|2802.67|2802.67|0
1618567200000|2021-04-16 10:00:00|2820.19|2820.19|2809.79|2809.79|2820.68|2820.68|2809.27|2809.27|0
1618570800000|2021-04-16 11:00:00|2809.63|2809.63|2806.1|2806.1|2812.22|2812.22|2805.32|2805.32|0
1618574400000|2021-04-16 12:00:00|2806.05|2806.05|2809.66|2809.66|2809.93|2809.93|2805.92|2805.92|0
1618578000000|2021-04-16 13:00:00|2809.77|2809.77|2815.62|2815.62|2817.32|2817.32|2808.83|2808.83|0
1618581600000|2021-04-16 14:00:00|2815.55|2815.55|2823.9|2823.9|2827.74|2827.74|2813.3|2813.3|0
1618585200000|2021-04-16 15:00:00|2823.84|2823.84|2824.98|2824.98|2827.87|2827.87|2823.62|2823.62|0
1618815600000|2021-04-19 07:00:00|2839.65|2839.65|2852.4|2852.4|2854.11|2854.11|2832.32|2832.32|0
1618819200000|2021-04-19 08:00:00|2852.46|2852.46|2854.9|2854.9|2858.48|2858.48|2850.75|2850.75|0
1618822800000|2021-04-19 09:00:00|2855.05|2855.05|2846.41|2846.41|2855.16|2855.16|2843.37|2843.37|0
1618826400000|2021-04-19 10:00:00|2846.53|2846.53|2851.71|2851.71|2851.79|2851.79|2846.06|2846.06|0
1618830000000|2021-04-19 11:00:00|2851.77|2851.77|2849.1|2849.1|2855.41|2855.41|2846.99|2846.99|0
1618833600000|2021-04-19 12:00:00|2849.05|2849.05|2845.48|2845.48|2849.15|2849.15|2837.68|2837.68|0
1618837200000|2021-04-19 13:00:00|2845.57|2845.57|2842.88|2842.88|2847.64|2847.64|2838.23|2838.23|0
1618840800000|2021-04-19 14:00:00|2842.73|2842.73|2826.17|2826.17|2843.36|2843.36|2821.46|2821.46|0
1618844400000|2021-04-19 15:00:00|2826.02|2826.02|2832.09|2832.09|2832.78|2832.78|2823.25|2823.25|0
1618902000000|2021-04-20 07:00:00|2829.7|2829.7|2818.46|2818.46|2834.23|2834.23|2817.67|2817.67|0
1618905600000|2021-04-20 08:00:00|2818.94|2818.94|2816.17|2816.17|2819.38|2819.38|2810.93|2810.93|0
1618909200000|2021-04-20 09:00:00|2816.1|2816.1|2805.86|2805.86|2816.29|2816.29|2801.05|2801.05|0
1618912800000|2021-04-20 10:00:00|2805.65|2805.65|2804.06|2804.06|2808.18|2808.18|2800.51|2800.51|0
1618916400000|2021-04-20 11:00:00|2804.24|2804.24|2799.86|2799.86|2804.76|2804.76|2793.99|2793.99|0
1618920000000|2021-04-20 12:00:00|2799.8|2799.8|2795.07|2795.07|2800.46|2800.46|2785.12|2785.12|0
1618923600000|2021-04-20 13:00:00|2795.56|2795.56|2791.59|2791.59|2798.9|2798.9|2791.08|2791.08|0
1618927200000|2021-04-20 14:00:00|2791.44|2791.44|2766.27|2766.27|2793.69|2793.69|2759.56|2759.56|0
1618930800000|2021-04-20 15:00:00|2766.37|2766.37|2768.28|2768.28|2772.22|2772.22|2765.46|2765.46|0
1618988400000|2021-04-21 07:00:00|2765.4|2765.4|2790.17|2790.17|2790.58|2790.58|2765.03|2765.03|0
1618992000000|2021-04-21 08:00:00|2790.02|2790.02|2778.14|2778.14|2794.17|2794.17|2778.14|2778.14|0
1618995600000|2021-04-21 09:00:00|2778.01|2778.01|2775.35|2775.35|2784.16|2784.16|2775.26|2775.26|0
1618999200000|2021-04-21 10:00:00|2775.22|2775.22|2789.83|2789.83|2789.83|2789.83|2771.2|2771.2|0
1619002800000|2021-04-21 11:00:00|2789.77|2789.77|2777.41|2777.41|2790.89|2790.89|2777.41|2777.41|0
1619006400000|2021-04-21 12:00:00|2777.54|2777.54|2776.02|2776.02|2781.84|2781.84|2775.46|2775.46|0
1619010000000|2021-04-21 13:00:00|2776.07|2776.07|2775.13|2775.13|2778.65|2778.65|2763.06|2763.06|0
1619013600000|2021-04-21 14:00:00|2775.24|2775.24|2780.05|2780.05|2782.49|2782.49|2774.98|2774.98|0
1619017200000|2021-04-21 15:00:00|2780.08|2780.08|2771.78|2771.78|2781.83|2781.83|2768.63|2768.63|0
1619074800000|2021-04-22 07:00:00|2787.53|2787.53|2783.3|2783.3|2790.36|2790.36|2782.85|2782.85|0
1619078400000|2021-04-22 08:00:00|2783.24|2783.24|2781.12|2781.12|2791.32|2791.32|2780.06|2780.06|0
1619082000000|2021-04-22 09:00:00|2781.53|2781.53|2793.15|2793.15|2793.15|2793.15|2781.53|2781.53|0
1619085600000|2021-04-22 10:00:00|2793.3|2793.3|2793.85|2793.85|2796.2|2796.2|2791.85|2791.85|0
1619089200000|2021-04-22 11:00:00|2793.99|2793.99|2798.23|2798.23|2802.82|2802.82|2793.88|2793.88|0
1619092800000|2021-04-22 12:00:00|2798.37|2798.37|2805.88|2805.88|2806.1|2806.1|2798.37|2798.37|0
1619096400000|2021-04-22 13:00:00|2805.99|2805.99|2810.3|2810.3|2813.22|2813.22|2805.96|2805.96|0
1619100000000|2021-04-22 14:00:00|2810.35|2810.35|2820.22|2820.22|2821.68|2821.68|2809.2|2809.2|0
1619103600000|2021-04-22 15:00:00|2820.35|2820.35|2823.16|2823.16|2824.7|2824.7|2820.29|2820.29|0
1619161200000|2021-04-23 07:00:00|2805.17|2805.17|2815.74|2815.74|2816.46|2816.46|2804.77|2804.77|0
1619164800000|2021-04-23 08:00:00|2815.49|2815.49|2814.57|2814.57|2815.54|2815.54|2807|2807|0
1619168400000|2021-04-23 09:00:00|2814.49|2814.49|2795.64|2795.64|2814.49|2814.49|2795.63|2795.63|0
1619172000000|2021-04-23 10:00:00|2795.72|2795.72|2801.07|2801.07|2804.08|2804.08|2793.34|2793.34|0
1619175600000|2021-04-23 11:00:00|2801.18|2801.18|2791.64|2791.64|2801.97|2801.97|2790.85|2790.85|0
1619179200000|2021-04-23 12:00:00|2791.7|2791.7|2791.13|2791.13|2793.83|2793.83|2787.48|2787.48|0
1619182800000|2021-04-23 13:00:00|2791.06|2791.06|2809.3|2809.3|2810.02|2810.02|2790.27|2790.27|0
1619186400000|2021-04-23 14:00:00|2809.17|2809.17|2806.78|2806.78|2813.56|2813.56|2802.27|2802.27|0
1619190000000|2021-04-23 15:00:00|2806.65|2806.65|2812.75|2812.75|2813.85|2813.85|2805.85|2805.85|0
1619420400000|2021-04-26 07:00:00|2817.37|2817.37|2843.78|2843.78|2843.78|2843.78|2817.37|2817.37|0
1619424000000|2021-04-26 08:00:00|2843.91|2843.91|2829.18|2829.18|2850.7|2850.7|2823.37|2823.37|0
1619427600000|2021-04-26 09:00:00|2829.11|2829.11|2825.79|2825.79|2831.71|2831.71|2824.81|2824.81|0
1619431200000|2021-04-26 10:00:00|2825.85|2825.85|2821.21|2821.21|2826.4|2826.4|2818.18|2818.18|0
1619434800000|2021-04-26 11:00:00|2821.28|2821.28|2822.08|2822.08|2828.61|2828.61|2820.09|2820.09|0
1619438400000|2021-04-26 12:00:00|2822.13|2822.13|2827.96|2827.96|2829.59|2829.59|2821.04|2821.04|0
1619442000000|2021-04-26 13:00:00|2827.88|2827.88|2824.83|2824.83|2836.91|2836.91|2823.28|2823.28|0
1619445600000|2021-04-26 14:00:00|2824.95|2824.95|2824.43|2824.43|2831.34|2831.34|2822.36|2822.36|0
1619449200000|2021-04-26 15:00:00|2824.55|2824.55|2832.2|2832.2|2833.47|2833.47|2823.95|2823.95|0
1619506800000|2021-04-27 07:00:00|2819.19|2819.19|2801.61|2801.61|2823.71|2823.71|2801.23|2801.23|0
1619510400000|2021-04-27 08:00:00|2801.68|2801.68|2809.8|2809.8|2811.26|2811.26|2801.53|2801.53|0
1619514000000|2021-04-27 09:00:00|2809.66|2809.66|2800.14|2800.14|2809.66|2809.66|2799.24|2799.24|0
1619517600000|2021-04-27 10:00:00|2800.3|2800.3|2792.19|2792.19|2806.49|2806.49|2792.12|2792.12|0
1619521200000|2021-04-27 11:00:00|2792.68|2792.68|2788.68|2788.68|2794.19|2794.19|2787.07|2787.07|0
1619524800000|2021-04-27 12:00:00|2788.79|2788.79|2793.39|2793.39|2795.89|2795.89|2788.79|2788.79|0
1619528400000|2021-04-27 13:00:00|2793.32|2793.32|2792.95|2792.95|2795.78|2795.78|2785.87|2785.87|0
1619532000000|2021-04-27 14:00:00|2793.02|2793.02|2802.22|2802.22|2803.87|2803.87|2792.14|2792.14|0
1619535600000|2021-04-27 15:00:00|2802.15|2802.15|2801.87|2801.87|2806.89|2806.89|2800.02|2800.02|0
1619593200000|2021-04-28 07:00:00|2833.29|2833.29|2840.15|2840.15|2841.13|2841.13|2832.31|2832.31|0
1619596800000|2021-04-28 08:00:00|2840.27|2840.27|2833.09|2833.09|2840.49|2840.49|2830.57|2830.57|0
1619600400000|2021-04-28 09:00:00|2833.04|2833.04|2831.83|2831.83|2833.84|2833.84|2826.78|2826.78|0
1619604000000|2021-04-28 10:00:00|2831.59|2831.59|2834.19|2834.19|2837.08|2837.08|2830.25|2830.25|0
1619607600000|2021-04-28 11:00:00|2834.13|2834.13|2826.21|2826.21|2836.41|2836.41|2825.56|2825.56|0
1619611200000|2021-04-28 12:00:00|2826.14|2826.14|2818.62|2818.62|2830.37|2830.37|2817.86|2817.86|0
1619614800000|2021-04-28 13:00:00|2818.84|2818.84|2820.73|2820.73|2824.02|2824.02|2818.4|2818.4|0
1619618400000|2021-04-28 14:00:00|2820.83|2820.83|2809.08|2809.08|2822.61|2822.61|2807.42|2807.42|0
1619622000000|2021-04-28 15:00:00|2809.33|2809.33|2807.55|2807.55|2812.01|2812.01|2805.79|2805.79|0
1619679600000|2021-04-29 07:00:00|2818.22|2818.22|2833.33|2833.33|2835.84|2835.84|2814.57|2814.57|0
1619683200000|2021-04-29 08:00:00|2833.39|2833.39|2828.08|2828.08|2839.29|2839.29|2825.97|2825.97|0
1619686800000|2021-04-29 09:00:00|2828.19|2828.19|2826.45|2826.45|2829.79|2829.79|2821.81|2821.81|0
1619690400000|2021-04-29 10:00:00|2826.09|2826.09|2822.14|2822.14|2827.46|2827.46|2818.51|2818.51|0
1619694000000|2021-04-29 11:00:00|2822.3|2822.3|2821.64|2821.64|2827.01|2827.01|2819.85|2819.85|0
1619697600000|2021-04-29 12:00:00|2821.65|2821.65|2822.84|2822.84|2825.42|2825.42|2807.94|2807.94|0
1619701200000|2021-04-29 13:00:00|2822.83|2822.83|2793.13|2793.13|2823.35|2823.35|2791.11|2791.11|0
1619704800000|2021-04-29 14:00:00|2792.84|2792.84|2788.43|2788.43|2793.01|2793.01|2774.39|2774.39|0
1619708400000|2021-04-29 15:00:00|2788.33|2788.33|2791.27|2791.27|2793.28|2793.28|2787.66|2787.66|0
1619766000000|2021-04-30 07:00:00|2797.84|2797.84|2785.47|2785.47|2799.92|2799.92|2785.47|2785.47|0
1619769600000|2021-04-30 08:00:00|2785.68|2785.68|2782.06|2782.06|2786.67|2786.67|2778.38|2778.38|0
1619773200000|2021-04-30 09:00:00|2782.17|2782.17|2776.97|2776.97|2786.34|2786.34|2774.77|2774.77|0
1619776800000|2021-04-30 10:00:00|2776.81|2776.81|2775.84|2775.84|2778.25|2778.25|2772.1|2772.1|0
1619780400000|2021-04-30 11:00:00|2775.79|2775.79|2771.04|2771.04|2775.81|2775.81|2760.63|2760.63|0
1619784000000|2021-04-30 12:00:00|2771.1|2771.1|2786.59|2786.59|2787.6|2787.6|2771.1|2771.1|0
1619787600000|2021-04-30 13:00:00|2786.7|2786.7|2798.79|2798.79|2801.66|2801.66|2783.03|2783.03|0
1619791200000|2021-04-30 14:00:00|2798.86|2798.86|2798.02|2798.02|2800.6|2800.6|2793.36|2793.36|0
1619794800000|2021-04-30 15:00:00|2797.97|2797.97|2790.31|2790.31|2797.97|2797.97|2788.93|2788.93|0
1620111600000|2021-05-04 07:00:00|2815.63|2815.63|2815.24|2815.24|2816.92|2816.92|2802.79|2802.79|0
1620115200000|2021-05-04 08:00:00|2815.22|2815.22|2808.26|2808.26|2815.22|2815.22|2804.48|2804.48|0
1620118800000|2021-05-04 09:00:00|2808.28|2808.28|2805.18|2805.18|2808.92|2808.92|2803.87|2803.87|0
1620122400000|2021-05-04 10:00:00|2805.24|2805.24|2815.46|2815.46|2815.58|2815.58|2803.94|2803.94|0
1620126000000|2021-05-04 11:00:00|2815.34|2815.34|2799.95|2799.95|2816.27|2816.27|2791.5|2791.5|0
1620129600000|2021-05-04 12:00:00|2799.84|2799.84|2804.28|2804.28|2805.02|2805.02|2795.73|2795.73|0
1620133200000|2021-05-04 13:00:00|2804.21|2804.21|2794.96|2794.96|2817.79|2817.79|2793.59|2793.59|0
1620136800000|2021-05-04 14:00:00|2794.94|2794.94|2791.02|2791.02|2802.6|2802.6|2788.73|2788.73|0
1620140400000|2021-05-04 15:00:00|2791.07|2791.07|2777.81|2777.81|2791.51|2791.51|2777.09|2777.09|0
1620198000000|2021-05-05 07:00:00|2784.53|2784.53|2802.89|2802.89|2803.48|2803.48|2780.72|2780.72|0
1620201600000|2021-05-05 08:00:00|2802.95|2802.95|2799.8|2799.8|2812.29|2812.29|2799.64|2799.64|0
1620205200000|2021-05-05 09:00:00|2799.83|2799.83|2809.91|2809.91|2813.16|2813.16|2799.83|2799.83|0
1620208800000|2021-05-05 10:00:00|2809.81|2809.81|2812.36|2812.36|2813.74|2813.74|2806.42|2806.42|0
1620212400000|2021-05-05 11:00:00|2812.29|2812.29|2813.53|2813.53|2817.21|2817.21|2808.21|2808.21|0
1620216000000|2021-05-05 12:00:00|2813.57|2813.57|2808.58|2808.58|2818.39|2818.39|2808.43|2808.43|0
1620219600000|2021-05-05 13:00:00|2808.47|2808.47|2808.91|2808.91|2817.17|2817.17|2804.81|2804.81|0
1620223200000|2021-05-05 14:00:00|2809.03|2809.03|2808.14|2808.14|2810.1|2810.1|2798.28|2798.28|0
1620226800000|2021-05-05 15:00:00|2808.18|2808.18|2828.14|2828.14|2828.88|2828.88|2807.56|2807.56|0
1620284400000|2021-05-06 07:00:00|2835.74|2835.74|2846.54|2846.54|2850.18|2850.18|2835.74|2835.74|0
1620288000000|2021-05-06 08:00:00|2846.47|2846.47|2843.49|2843.49|2852.89|2852.89|2840.46|2840.46|0
1620291600000|2021-05-06 09:00:00|2843.52|2843.52|2847.14|2847.14|2852.05|2852.05|2838.11|2838.11|0
1620295200000|2021-05-06 10:00:00|2846.99|2846.99|2840|2840|2852.63|2852.63|2839.13|2839.13|0
1620298800000|2021-05-06 11:00:00|2839.93|2839.93|2833.13|2833.13|2840.75|2840.75|2830.98|2830.98|0
1620302400000|2021-05-06 12:00:00|2833.07|2833.07|2837.34|2837.34|2840.16|2840.16|2830.16|2830.16|0
1620306000000|2021-05-06 13:00:00|2837.27|2837.27|2827.71|2827.71|2839.67|2839.67|2827.71|2827.71|0
1620309600000|2021-05-06 14:00:00|2827.41|2827.41|2825.76|2825.76|2829.75|2829.75|2817.97|2817.97|0
1620313200000|2021-05-06 15:00:00|2825.9|2825.9|2829.57|2829.57|2830.52|2830.52|2823.87|2823.87|0
1620370800000|2021-05-07 07:00:00|2841.64|2841.64|2843.64|2843.64|2853.41|2853.41|2836.83|2836.83|0
1620374400000|2021-05-07 08:00:00|2843.79|2843.79|2851.61|2851.61|2851.61|2851.61|2840.88|2840.88|0
1620378000000|2021-05-07 09:00:00|2851.54|2851.54|2856.19|2856.19|2856.19|2856.19|2851.37|2851.37|0
1620381600000|2021-05-07 10:00:00|2856.14|2856.14|2856.58|2856.58|2860.58|2860.58|2854.49|2854.49|0
1620385200000|2021-05-07 11:00:00|2856.69|2856.69|2858.01|2858.01|2859.29|2859.29|2856.06|2856.06|0
1620388800000|2021-05-07 12:00:00|2858.06|2858.06|2849.02|2849.02|2858.06|2858.06|2847.05|2847.05|0
1620392400000|2021-05-07 13:00:00|2849.14|2849.14|2856.22|2856.22|2859.39|2859.39|2847.84|2847.84|0
1620396000000|2021-05-07 14:00:00|2856.24|2856.24|2856.51|2856.51|2862.27|2862.27|2854.98|2854.98|0
1620399600000|2021-05-07 15:00:00|2856.39|2856.39|2858.19|2858.19|2859.27|2859.27|2855.59|2855.59|0
1620630000000|2021-05-10 07:00:00|2861.02|2861.02|2864.11|2864.11|2868.04|2868.04|2859.53|2859.53|0
1620633600000|2021-05-10 08:00:00|2864|2864|2859.88|2859.88|2868.72|2868.72|2858.48|2858.48|0
1620637200000|2021-05-10 09:00:00|2859.91|2859.91|2866.14|2866.14|2866.26|2866.26|2859.91|2859.91|0
1620640800000|2021-05-10 10:00:00|2865.89|2865.89|2866.44|2866.44|2869.87|2869.87|2864.21|2864.21|0
1620644400000|2021-05-10 11:00:00|2866.57|2866.57|2858.69|2858.69|2871.17|2871.17|2857.66|2857.66|0
1620648000000|2021-05-10 12:00:00|2858.82|2858.82|2853.16|2853.16|2861.34|2861.34|2851.68|2851.68|0
1620651600000|2021-05-10 13:00:00|2853.22|2853.22|2852.1|2852.1|2856.89|2856.89|2846.82|2846.82|0
1620655200000|2021-05-10 14:00:00|2852|2852|2859.07|2859.07|2865.43|2865.43|2849.52|2849.52|0
1620658800000|2021-05-10 15:00:00|2859.17|2859.17|2868.77|2868.77|2869.66|2869.66|2858.98|2858.98|0
1620716400000|2021-05-11 07:00:00|2809.45|2809.45|2798.63|2798.63|2812.04|2812.04|2788.11|2788.11|0
1620720000000|2021-05-11 08:00:00|2798.48|2798.48|2790.63|2790.63|2798.6|2798.6|2784.62|2784.62|0
1620723600000|2021-05-11 09:00:00|2790.83|2790.83|2796.27|2796.27|2802.12|2802.12|2790.83|2790.83|0
1620727200000|2021-05-11 10:00:00|2796.19|2796.19|2788.46|2788.46|2796.27|2796.27|2784.45|2784.45|0
1620730800000|2021-05-11 11:00:00|2788.39|2788.39|2783.81|2783.81|2796.58|2796.58|2783.49|2783.49|0
1620734400000|2021-05-11 12:00:00|2783.86|2783.86|2779.88|2779.88|2787.36|2787.36|2779.35|2779.35|0
1620738000000|2021-05-11 13:00:00|2779.78|2779.78|2792.48|2792.48|2792.68|2792.68|2775.78|2775.78|0
1620741600000|2021-05-11 14:00:00|2792.63|2792.63|2776.57|2776.57|2794.26|2794.26|2773.71|2773.71|0
1620745200000|2021-05-11 15:00:00|2776.51|2776.51|2775.81|2775.81|2776.8|2776.8|2767|2767|0
1620802800000|2021-05-12 07:00:00|2775.38|2775.38|2783.5|2783.5|2791.84|2791.84|2773.27|2773.27|0
1620806400000|2021-05-12 08:00:00|2783.38|2783.38|2774.59|2774.59|2783.44|2783.44|2771.49|2771.49|0
1620810000000|2021-05-12 09:00:00|2774.7|2774.7|2786.01|2786.01|2786.12|2786.12|2774.7|2774.7|0
1620813600000|2021-05-12 10:00:00|2786.05|2786.05|2767.35|2767.35|2787|2787|2766.23|2766.23|0
1620817200000|2021-05-12 11:00:00|2767.47|2767.47|2774.44|2774.44|2776.84|2776.84|2766.98|2766.98|0
1620820800000|2021-05-12 12:00:00|2774.38|2774.38|2777.13|2777.13|2778.77|2778.77|2763.89|2763.89|0
1620824400000|2021-05-12 13:00:00|2777.18|2777.18|2773.79|2773.79|2779.51|2779.51|2769.02|2769.02|0
1620828000000|2021-05-12 14:00:00|2773.64|2773.64|2764.85|2764.85|2773.98|2773.98|2762.96|2762.96|0
1620831600000|2021-05-12 15:00:00|2764.7|2764.7|2763.23|2763.23|2771.06|2771.06|2763.16|2763.16|0
1620889200000|2021-05-13 07:00:00|2737.46|2737.46|2711.36|2711.36|2737.46|2737.46|2711.09|2711.09|0
1620892800000|2021-05-13 08:00:00|2711.48|2711.48|2713.57|2713.57|2714.71|2714.71|2701.97|2701.97|0
1620896400000|2021-05-13 09:00:00|2713.78|2713.78|2721.29|2721.29|2722.88|2722.88|2713.78|2713.78|0
1620900000000|2021-05-13 10:00:00|2721.4|2721.4|2726.03|2726.03|2726.09|2726.09|2720.86|2720.86|0
1620903600000|2021-05-13 11:00:00|2725.91|2725.91|2749.68|2749.68|2752.05|2752.05|2725.91|2725.91|0
1620907200000|2021-05-13 12:00:00|2749.63|2749.63|2749.6|2749.6|2758.35|2758.35|2748.7|2748.7|0
1620910800000|2021-05-13 13:00:00|2749.92|2749.92|2761.99|2761.99|2763.5|2763.5|2747.87|2747.87|0
1620914400000|2021-05-13 14:00:00|2761.88|2761.88|2770.3|2770.3|2770.74|2770.74|2761.88|2761.88|0
1620918000000|2021-05-13 15:00:00|2770.36|2770.36|2761.53|2761.53|2771.11|2771.11|2761.08|2761.08|0
1620975600000|2021-05-14 07:00:00|2785.74|2785.74|2785.03|2785.03|2791.44|2791.44|2779.81|2779.81|0
1620979200000|2021-05-14 08:00:00|2784.96|2784.96|2777.19|2777.19|2791.5|2791.5|2777.19|2777.19|0
1620982800000|2021-05-14 09:00:00|2776.9|2776.9|2779.56|2779.56|2783.62|2783.62|2774.56|2774.56|0
1620986400000|2021-05-14 10:00:00|2779.7|2779.7|2781.32|2781.32|2784.83|2784.83|2779.66|2779.66|0
1620990000000|2021-05-14 11:00:00|2781.22|2781.22|2789.22|2789.22|2790.71|2790.71|2780.24|2780.24|0
1620993600000|2021-05-14 12:00:00|2789.19|2789.19|2793.32|2793.32|2793.46|2793.46|2786.91|2786.91|0
1620997200000|2021-05-14 13:00:00|2793.41|2793.41|2795.4|2795.4|2795.47|2795.47|2787.63|2787.63|0
1621000800000|2021-05-14 14:00:00|2795.86|2795.86|2807.33|2807.33|2809.25|2809.25|2795.31|2795.31|0
1621004400000|2021-05-14 15:00:00|2807.27|2807.27|2815.53|2815.53|2816.19|2816.19|2807.13|2807.13|0
1621234800000|2021-05-17 07:00:00|2841.93|2841.93|2819.06|2819.06|2841.93|2841.93|2814.71|2814.71|0
1621238400000|2021-05-17 08:00:00|2819.17|2819.17|2823.83|2823.83|2824.55|2824.55|2818.36|2818.36|0
1621242000000|2021-05-17 09:00:00|2823.96|2823.96|2816.74|2816.74|2825.43|2825.43|2816.58|2816.58|0
1621245600000|2021-05-17 10:00:00|2816.37|2816.37|2809.8|2809.8|2817.18|2817.18|2807.31|2807.31|0
1621249200000|2021-05-17 11:00:00|2809.77|2809.77|2805.82|2805.82|2810.73|2810.73|2805.5|2805.5|0
1621252800000|2021-05-17 12:00:00|2805.94|2805.94|2813.28|2813.28|2813.46|2813.46|2805.02|2805.02|0
1621256400000|2021-05-17 13:00:00|2813.16|2813.16|2808.31|2808.31|2815.63|2815.63|2804.85|2804.85|0
1621260000000|2021-05-17 14:00:00|2808.19|2808.19|2806.32|2806.32|2814.2|2814.2|2805.39|2805.39|0
1621263600000|2021-05-17 15:00:00|2806.25|2806.25|2804.53|2804.53|2806.72|2806.72|2803.16|2803.16|0
1621321200000|2021-05-18 07:00:00|2826.78|2826.78|2833.08|2833.08|2836.65|2836.65|2824.24|2824.24|0
1621324800000|2021-05-18 08:00:00|2832.95|2832.95|2830.35|2830.35|2833.57|2833.57|2825.88|2825.88|0
1621328400000|2021-05-18 09:00:00|2830.86|2830.86|2824.64|2824.64|2838.66|2838.66|2822.94|2822.94|0
1621332000000|2021-05-18 10:00:00|2824.43|2824.43|2826.2|2826.2|2829.16|2829.16|2823.03|2823.03|0
1621335600000|2021-05-18 11:00:00|2826.39|2826.39|2837.13|2837.13|2838.51|2838.51|2826.25|2826.25|0
1621339200000|2021-05-18 12:00:00|2837.18|2837.18|2836.6|2836.6|2842.72|2842.72|2834.6|2834.6|0
1621342800000|2021-05-18 13:00:00|2836.64|2836.64|2841.54|2841.54|2842.24|2842.24|2834.26|2834.26|0
1621346400000|2021-05-18 14:00:00|2841.44|2841.44|2837.97|2837.97|2843.71|2843.71|2837.36|2837.36|0
1621350000000|2021-05-18 15:00:00|2838.03|2838.03|2838.24|2838.24|2838.76|2838.76|2835.52|2835.52|0
1621407600000|2021-05-19 07:00:00|2828.2|2828.2|2831.9|2831.9|2837.17|2837.17|2824.14|2824.14|0
1621411200000|2021-05-19 08:00:00|2832.35|2832.35|2814.75|2814.75|2835.5|2835.5|2814.09|2814.09|0
1621414800000|2021-05-19 09:00:00|2814.51|2814.51|2819.81|2819.81|2826.01|2826.01|2813.99|2813.99|0
1621418400000|2021-05-19 10:00:00|2819.7|2819.7|2823.46|2823.46|2823.56|2823.56|2816.65|2816.65|0
1621422000000|2021-05-19 11:00:00|2823.35|2823.35|2811.5|2811.5|2823.93|2823.93|2809.98|2809.98|0
1621425600000|2021-05-19 12:00:00|2811.57|2811.57|2805.36|2805.36|2816.13|2816.13|2805.02|2805.02|0
1621429200000|2021-05-19 13:00:00|2805.51|2805.51|2813.26|2813.26|2815.09|2815.09|2803.17|2803.17|0
1621432800000|2021-05-19 14:00:00|2813.19|2813.19|2820.08|2820.08|2821.2|2821.2|2801.82|2801.82|0
1621436400000|2021-05-19 15:00:00|2819.84|2819.84|2825.07|2825.07|2828.64|2828.64|2819.35|2819.35|0
1621494000000|2021-05-20 07:00:00|2847.66|2847.66|2826.51|2826.51|2848.91|2848.91|2826.19|2826.19|0
1621497600000|2021-05-20 08:00:00|2826.39|2826.39|2816.97|2816.97|2829.25|2829.25|2814.66|2814.66|0
1621501200000|2021-05-20 09:00:00|2817.04|2817.04|2811.83|2811.83|2818.18|2818.18|2803.57|2803.57|0
1621504800000|2021-05-20 10:00:00|2811.72|2811.72|2820.07|2820.07|2822.02|2822.02|2810.12|2810.12|0
1621508400000|2021-05-20 11:00:00|2819.82|2819.82|2830.18|2830.18|2830.18|2830.18|2818.31|2818.31|0
1621512000000|2021-05-20 12:00:00|2830.24|2830.24|2837.73|2837.73|2840.92|2840.92|2830.24|2830.24|0
1621515600000|2021-05-20 13:00:00|2837.78|2837.78|2831.25|2831.25|2840.57|2840.57|2830.93|2830.93|0
1621519200000|2021-05-20 14:00:00|2831.13|2831.13|2831.27|2831.27|2834.74|2834.74|2825.89|2825.89|0
1621522800000|2021-05-20 15:00:00|2831.14|2831.14|2833.91|2833.91|2835.44|2835.44|2828.4|2828.4|0
1621580400000|2021-05-21 07:00:00|2827.74|2827.74|2808.28|2808.28|2833.34|2833.34|2807.67|2807.67|0
1621584000000|2021-05-21 08:00:00|2808.11|2808.11|2809.63|2809.63|2811.3|2811.3|2798.54|2798.54|0
1621587600000|2021-05-21 09:00:00|2809.58|2809.58|2820.77|2820.77|2821.31|2821.31|2803.39|2803.39|0
1621591200000|2021-05-21 10:00:00|2820.9|2820.9|2808.66|2808.66|2821.04|2821.04|2808.48|2808.48|0
1621594800000|2021-05-21 11:00:00|2808.69|2808.69|2796.6|2796.6|2808.99|2808.99|2795.02|2795.02|0
1621598400000|2021-05-21 12:00:00|2796.54|2796.54|2794.31|2794.31|2796.91|2796.91|2792.67|2792.67|0
1621602000000|2021-05-21 13:00:00|2794.16|2794.16|2799.34|2799.34|2799.34|2799.34|2790.59|2790.59|0
1621605600000|2021-05-21 14:00:00|2799.4|2799.4|2798.14|2798.14|2799.65|2799.65|2793.6|2793.6|0
1621609200000|2021-05-21 15:00:00|2798.09|2798.09|2800.61|2800.61|2803.01|2803.01|2796.23|2796.23|0
1621839600000|2021-05-24 07:00:00|2795|2795|2800.48|2800.48|2800.56|2800.56|2793.1|2793.1|0
1621843200000|2021-05-24 08:00:00|2800.61|2800.61|2804.22|2804.22|2806.39|2806.39|2798.12|2798.12|0
1621846800000|2021-05-24 09:00:00|2804.37|2804.37|2807.86|2807.86|2810.24|2810.24|2803.09|2803.09|0
1621850400000|2021-05-24 10:00:00|2808|2808|2806.97|2806.97|2810.66|2810.66|2804.41|2804.41|0
1621854000000|2021-05-24 11:00:00|2806.92|2806.92|2803.42|2803.42|2807.9|2807.9|2803.16|2803.16|0
1621857600000|2021-05-24 12:00:00|2803.53|2803.53|2804|2804|2805.87|2805.87|2801.68|2801.68|0
1621861200000|2021-05-24 13:00:00|2804.16|2804.16|2809.23|2809.23|2812.8|2812.8|2803.99|2803.99|0
1621864800000|2021-05-24 14:00:00|2809.38|2809.38|2817.78|2817.78|2818.27|2818.27|2808.56|2808.56|0
1621868400000|2021-05-24 15:00:00|2817.76|2817.76|2822.76|2822.76|2823.31|2823.31|2816.56|2816.56|0
1621926000000|2021-05-25 07:00:00|2837.9|2837.9|2838.94|2838.94|2841.7|2841.7|2832.64|2832.64|0
1621929600000|2021-05-25 08:00:00|2839.09|2839.09|2841.97|2841.97|2844.1|2844.1|2834.18|2834.18|0
1621933200000|2021-05-25 09:00:00|2842.09|2842.09|2835.86|2835.86|2842.6|2842.6|2833.81|2833.81|0
1621936800000|2021-05-25 10:00:00|2835.8|2835.8|2830.68|2830.68|2837.5|2837.5|2830.4|2830.4|0
1621940400000|2021-05-25 11:00:00|2830.56|2830.56|2830.58|2830.58|2832.94|2832.94|2829.1|2829.1|0
1621944000000|2021-05-25 12:00:00|2830.62|2830.62|2825.7|2825.7|2830.85|2830.85|2825.09|2825.09|0
1621947600000|2021-05-25 13:00:00|2825.65|2825.65|2825.77|2825.77|2833.22|2833.22|2822.63|2822.63|0
1621951200000|2021-05-25 14:00:00|2825.92|2825.92|2831.14|2831.14|2831.22|2831.22|2821.79|2821.79|0
1621954800000|2021-05-25 15:00:00|2831.24|2831.24|2833.45|2833.45|2835.9|2835.9|2830.36|2830.36|0
1622012400000|2021-05-26 07:00:00|2852.83|2852.83|2840.27|2840.27|2854.67|2854.67|2840.09|2840.09|0
1622016000000|2021-05-26 08:00:00|2840.55|2840.55|2844.22|2844.22|2846.19|2846.19|2839.07|2839.07|0
1622019600000|2021-05-26 09:00:00|2844.33|2844.33|2854.61|2854.61|2858.29|2858.29|2844.07|2844.07|0
1622023200000|2021-05-26 10:00:00|2854.48|2854.48|2855.4|2855.4|2855.9|2855.9|2850.93|2850.93|0
1622026800000|2021-05-26 11:00:00|2855.63|2855.63|2850.02|2850.02|2856.39|2856.39|2849.84|2849.84|0
1622030400000|2021-05-26 12:00:00|2850.07|2850.07|2858.47|2858.47|2859.52|2859.52|2849.9|2849.9|0
1622034000000|2021-05-26 13:00:00|2858.53|2858.53|2861.9|2861.9|2865|2865|2854.72|2854.72|0
1622037600000|2021-05-26 14:00:00|2861.87|2861.87|2877.42|2877.42|2877.9|2877.9|2861.76|2861.76|0
1622041200000|2021-05-26 15:00:00|2877.53|2877.53|2871.92|2871.92|2878.06|2878.06|2869.79|2869.79|0
1622098800000|2021-05-27 07:00:00|2884.66|2884.66|2870.89|2870.89|2887.47|2887.47|2867.2|2867.2|0
1622102400000|2021-05-27 08:00:00|2870.95|2870.95|2864.64|2864.64|2873.04|2873.04|2862.11|2862.11|0
1622106000000|2021-05-27 09:00:00|2864.61|2864.61|2859.79|2859.79|2866.36|2866.36|2858.48|2858.48|0
1622109600000|2021-05-27 10:00:00|2859.74|2859.74|2857.19|2857.19|2862.59|2862.59|2854.88|2854.88|0
1622113200000|2021-05-27 11:00:00|2857.35|2857.35|2854.72|2854.72|2858.59|2858.59|2851.87|2851.87|0
1622116800000|2021-05-27 12:00:00|2854.86|2854.86|2856.12|2856.12|2859.66|2859.66|2851.31|2851.31|0
1622120400000|2021-05-27 13:00:00|2856.14|2856.14|2858.72|2858.72|2863|2863|2856.14|2856.14|0
1622124000000|2021-05-27 14:00:00|2858.84|2858.84|2861.53|2861.53|2862.83|2862.83|2858.15|2858.15|0
1622127600000|2021-05-27 15:00:00|2861.67|2861.67|2861.88|2861.88|2867.06|2867.06|2861.54|2861.54|0
1622185200000|2021-05-28 07:00:00|2863.53|2863.53|2868.05|2868.05|2868.05|2868.05|2862.13|2862.13|0
1622188800000|2021-05-28 08:00:00|2868.3|2868.3|2867.36|2867.36|2874.91|2874.91|2866.7|2866.7|0
1622192400000|2021-05-28 09:00:00|2867.24|2867.24|2861.79|2861.79|2867.24|2867.24|2858.25|2858.25|0
1622196000000|2021-05-28 10:00:00|2861.74|2861.74|2869.45|2869.45|2869.97|2869.97|2859.91|2859.91|0
1622199600000|2021-05-28 11:00:00|2869.39|2869.39|2864.46|2864.46|2869.39|2869.39|2862.77|2862.77|0
1622203200000|2021-05-28 12:00:00|2864.53|2864.53|2865.82|2865.82|2866.32|2866.32|2861.4|2861.4|0
1622206800000|2021-05-28 13:00:00|2865.79|2865.79|2864.08|2864.08|2870.38|2870.38|2864.04|2864.04|0
1622210400000|2021-05-28 14:00:00|2864.04|2864.04|2855.87|2855.87|2865.46|2865.46|2853.51|2853.51|0
1622214000000|2021-05-28 15:00:00|2855.83|2855.83|2856.61|2856.61|2857.18|2857.18|2854.45|2854.45|0
1622530800000|2021-06-01 07:00:00|2859.75|2859.75|2872.15|2872.15|2874.27|2874.27|2859.4|2859.4|0
1622534400000|2021-06-01 08:00:00|2872.09|2872.09|2872.81|2872.81|2877.91|2877.91|2868.62|2868.62|0
1622538000000|2021-06-01 09:00:00|2872.94|2872.94|2882.5|2882.5|2884.09|2884.09|2871.25|2871.25|0
1622541600000|2021-06-01 10:00:00|2882.54|2882.54|2873.26|2873.26|2882.59|2882.59|2867.46|2867.46|0
1622545200000|2021-06-01 11:00:00|2873.11|2873.11|2869.26|2869.26|2876.87|2876.87|2869.2|2869.2|0
1622548800000|2021-06-01 12:00:00|2869.23|2869.23|2870.05|2870.05|2872.23|2872.23|2868.1|2868.1|0
1622552400000|2021-06-01 13:00:00|2869.95|2869.95|2859.72|2859.72|2871.17|2871.17|2856.3|2856.3|0
1622556000000|2021-06-01 14:00:00|2859.78|2859.78|2854.01|2854.01|2859.98|2859.98|2850.38|2850.38|0
1622559600000|2021-06-01 15:00:00|2854.13|2854.13|2855.04|2855.04|2855.89|2855.89|2852.99|2852.99|0
1622617200000|2021-06-02 07:00:00|2859.86|2859.86|2848.57|2848.57|2861.01|2861.01|2848.57|2848.57|0
1622620800000|2021-06-02 08:00:00|2848.35|2848.35|2827.62|2827.62|2851.09|2851.09|2825.1|2825.1|0
1622624400000|2021-06-02 09:00:00|2827.57|2827.57|2834.9|2834.9|2836.22|2836.22|2827.57|2827.57|0
1622628000000|2021-06-02 10:00:00|2834.75|2834.75|2830.37|2830.37|2835.1|2835.1|2827.95|2827.95|0
1622631600000|2021-06-02 11:00:00|2830.31|2830.31|2830.43|2830.43|2832.68|2832.68|2823.55|2823.55|0
1622635200000|2021-06-02 12:00:00|2830.57|2830.57|2834.44|2834.44|2835.79|2835.79|2829.05|2829.05|0
1622638800000|2021-06-02 13:00:00|2834.58|2834.58|2835.19|2835.19|2838.23|2838.23|2834.46|2834.46|0
1622642400000|2021-06-02 14:00:00|2835.26|2835.26|2843.77|2843.77|2843.86|2843.86|2832.02|2832.02|0
1622646000000|2021-06-02 15:00:00|2844|2844|2845.3|2845.3|2848.89|2848.89|2842.63|2842.63|0
1622703600000|2021-06-03 07:00:00|2816.4|2816.4|2821.86|2821.86|2822.68|2822.68|2814.57|2814.57|0
1622707200000|2021-06-03 08:00:00|2822.07|2822.07|2819.29|2819.29|2829.01|2829.01|2816.63|2816.63|0
1622710800000|2021-06-03 09:00:00|2819.08|2819.08|2811.64|2811.64|2821.12|2821.12|2811.16|2811.16|0
1622714400000|2021-06-03 10:00:00|2811.12|2811.12|2803.53|2803.53|2811.21|2811.21|2801.6|2801.6|0
1622718000000|2021-06-03 11:00:00|2803.59|2803.59|2788.24|2788.24|2803.9|2803.9|2785.64|2785.64|0
1622721600000|2021-06-03 12:00:00|2788.35|2788.35|2789.79|2789.79|2792.67|2792.67|2783.27|2783.27|0
1622725200000|2021-06-03 13:00:00|2789.93|2789.93|2792.42|2792.42|2800.21|2800.21|2789.93|2789.93|0
1622728800000|2021-06-03 14:00:00|2792.46|2792.46|2800.23|2800.23|2800.5|2800.5|2789.43|2789.43|0
1622732400000|2021-06-03 15:00:00|2800.13|2800.13|2802.31|2802.31|2802.44|2802.44|2797.14|2797.14|0
1622790000000|2021-06-04 07:00:00|2806.25|2806.25|2812.86|2812.86|2815.57|2815.57|2805.4|2805.4|0
1622793600000|2021-06-04 08:00:00|2813.31|2813.31|2797.79|2797.79|2814.51|2814.51|2796.5|2796.5|0
1622797200000|2021-06-04 09:00:00|2797.86|2797.86|2793.52|2793.52|2801.29|2801.29|2791.65|2791.65|0
1622800800000|2021-06-04 10:00:00|2793.4|2793.4|2793.77|2793.77|2794.16|2794.16|2785.95|2785.95|0
1622804400000|2021-06-04 11:00:00|2793.81|2793.81|2791.73|2791.73|2798.05|2798.05|2791.7|2791.7|0
1622808000000|2021-06-04 12:00:00|2791.79|2791.79|2793.16|2793.16|2793.16|2793.16|2785.29|2785.29|0
1622811600000|2021-06-04 13:00:00|2793.06|2793.06|2803.26|2803.26|2803.75|2803.75|2792.92|2792.92|0
1622815200000|2021-06-04 14:00:00|2803.12|2803.12|2807.47|2807.47|2808.94|2808.94|2798.61|2798.61|0
1622818800000|2021-06-04 15:00:00|2807.41|2807.41|2808.35|2808.35|2808.68|2808.68|2805.2|2805.2|0
1623049200000|2021-06-07 07:00:00|2815.52|2815.52|2820.89|2820.89|2826.25|2826.25|2814.27|2814.27|0
1623052800000|2021-06-07 08:00:00|2821.02|2821.02|2827.48|2827.48|2828.73|2828.73|2819.2|2819.2|0
1623056400000|2021-06-07 09:00:00|2827.42|2827.42|2837.4|2837.4|2838.94|2838.94|2827.3|2827.3|0
1623060000000|2021-06-07 10:00:00|2837.24|2837.24|2831.38|2831.38|2838.84|2838.84|2830.39|2830.39|0
1623063600000|2021-06-07 11:00:00|2831.5|2831.5|2832.06|2832.06|2833.45|2833.45|2825.55|2825.55|0
1623067200000|2021-06-07 12:00:00|2832.27|2832.27|2830.92|2830.92|2833.85|2833.85|2827.81|2827.81|0
1623070800000|2021-06-07 13:00:00|2830.87|2830.87|2828.62|2828.62|2832.71|2832.71|2828.55|2828.55|0
1623074400000|2021-06-07 14:00:00|2828.68|2828.68|2824.12|2824.12|2829.83|2829.83|2821.05|2821.05|0
1623078000000|2021-06-07 15:00:00|2824.06|2824.06|2822.94|2822.94|2825.47|2825.47|2822.43|2822.43|0
1623135600000|2021-06-08 07:00:00|2835.1|2835.1|2837.35|2837.35|2838.26|2838.26|2830.18|2830.18|0
1623139200000|2021-06-08 08:00:00|2837.41|2837.41|2827.56|2827.56|2837.41|2837.41|2824.18|2824.18|0
1623142800000|2021-06-08 09:00:00|2827.68|2827.68|2832.19|2832.19|2837.43|2837.43|2827.47|2827.47|0
1623146400000|2021-06-08 10:00:00|2832.06|2832.06|2830.81|2830.81|2833.22|2833.22|2827.46|2827.46|0
1623150000000|2021-06-08 11:00:00|2830.87|2830.87|2834.76|2834.76|2837.14|2837.14|2829.94|2829.94|0
1623153600000|2021-06-08 12:00:00|2834.88|2834.88|2838.25|2838.25|2838.37|2838.37|2831.8|2831.8|0
1623157200000|2021-06-08 13:00:00|2838.45|2838.45|2831.13|2831.13|2840.53|2840.53|2830.64|2830.64|0
1623160800000|2021-06-08 14:00:00|2831.25|2831.25|2830.99|2830.99|2838.31|2838.31|2830.23|2830.23|0
1623164400000|2021-06-08 15:00:00|2830.94|2830.94|2825.81|2825.81|2831.02|2831.02|2825.31|2825.31|0
1623222000000|2021-06-09 07:00:00|2816.41|2816.41|2806.95|2806.95|2816.41|2816.41|2803.55|2803.55|0
1623225600000|2021-06-09 08:00:00|2806.87|2806.87|2802.81|2802.81|2807.19|2807.19|2799.85|2799.85|0
1623229200000|2021-06-09 09:00:00|2802.97|2802.97|2796.11|2796.11|2804.12|2804.12|2796.11|2796.11|0
1623232800000|2021-06-09 10:00:00|2796.24|2796.24|2795.39|2795.39|2797.19|2797.19|2793.08|2793.08|0
1623236400000|2021-06-09 11:00:00|2795.45|2795.45|2794.76|2794.76|2796.68|2796.68|2789.28|2789.28|0
1623240000000|2021-06-09 12:00:00|2794.8|2794.8|2792.49|2792.49|2799.13|2799.13|2792.49|2792.49|0
1623243600000|2021-06-09 13:00:00|2792.44|2792.44|2788.14|2788.14|2795.48|2795.48|2788.14|2788.14|0
1623247200000|2021-06-09 14:00:00|2788.43|2788.43|2795.02|2795.02|2799.52|2799.52|2788.43|2788.43|0
1623250800000|2021-06-09 15:00:00|2794.91|2794.91|2792.49|2792.49|2795.76|2795.76|2792.22|2792.22|0
1623308400000|2021-06-10 07:00:00|2774.14|2774.14|2769.95|2769.95|2778.93|2778.93|2767.25|2767.25|0
1623312000000|2021-06-10 08:00:00|2769.82|2769.82|2764.33|2764.33|2771.47|2771.47|2762.07|2762.07|0
1623315600000|2021-06-10 09:00:00|2764.03|2764.03|2752.91|2752.91|2764.95|2764.95|2752.61|2752.61|0
1623319200000|2021-06-10 10:00:00|2752.95|2752.95|2755.4|2755.4|2758.73|2758.73|2752.58|2752.58|0
1623322800000|2021-06-10 11:00:00|2755.5|2755.5|2749.17|2749.17|2756.49|2756.49|2744.2|2744.2|0
1623326400000|2021-06-10 12:00:00|2749.24|2749.24|2754.03|2754.03|2754.42|2754.42|2745.88|2745.88|0
1623330000000|2021-06-10 13:00:00|2753.88|2753.88|2760.05|2760.05|2763.29|2763.29|2753.64|2753.64|0
1623333600000|2021-06-10 14:00:00|2760.12|2760.12|2756.19|2756.19|2761.03|2761.03|2752.99|2752.99|0
1623337200000|2021-06-10 15:00:00|2756.13|2756.13|2757.49|2757.49|2758.9|2758.9|2755.18|2755.18|0
1623394800000|2021-06-11 07:00:00|2769.61|2769.61|2766.31|2766.31|2773.6|2773.6|2764.97|2764.97|0
1623398400000|2021-06-11 08:00:00|2766.16|2766.16|2765.91|2765.91|2771.01|2771.01|2763.33|2763.33|0
1623402000000|2021-06-11 09:00:00|2765.76|2765.76|2768.72|2768.72|2773|2773|2765.51|2765.51|0
1623405600000|2021-06-11 10:00:00|2768.79|2768.79|2768.26|2768.26|2771.17|2771.17|2767.32|2767.32|0
1623409200000|2021-06-11 11:00:00|2768.07|2768.07|2759.44|2759.44|2768.25|2768.25|2757.59|2757.59|0
1623412800000|2021-06-11 12:00:00|2759.33|2759.33|2767.67|2767.67|2767.67|2767.67|2758.97|2758.97|0
1623416400000|2021-06-11 13:00:00|2767.6|2767.6|2766.31|2766.31|2767.6|2767.6|2763.25|2763.25|0
1623420000000|2021-06-11 14:00:00|2766.45|2766.45|2769.41|2769.41|2774.14|2774.14|2766.16|2766.16|0
1623423600000|2021-06-11 15:00:00|2769.26|2769.26|2772.98|2772.98|2773.33|2773.33|2767.31|2767.31|0
1623654000000|2021-06-14 07:00:00|2784.69|2784.69|2781.44|2781.44|2790.77|2790.77|2780.66|2780.66|0
1623657600000|2021-06-14 08:00:00|2781.31|2781.31|2787.01|2787.01|2789.36|2789.36|2780.58|2780.58|0
1623661200000|2021-06-14 09:00:00|2786.85|2786.85|2790.41|2790.41|2790.73|2790.73|2786.53|2786.53|0
1623664800000|2021-06-14 10:00:00|2790.25|2790.25|2786.55|2786.55|2790.82|2790.82|2786.3|2786.3|0
1623668400000|2021-06-14 11:00:00|2786.61|2786.61|2780.88|2780.88|2786.82|2786.82|2780.4|2780.4|0
1623672000000|2021-06-14 12:00:00|2780.76|2780.76|2777.76|2777.76|2782.74|2782.74|2776.75|2776.75|0
1623675600000|2021-06-14 13:00:00|2777.91|2777.91|2783.06|2783.06|2783.06|2783.06|2776.1|2776.1|0
1623679200000|2021-06-14 14:00:00|2782.99|2782.99|2787.81|2787.81|2787.81|2787.81|2782.32|2782.32|0
1623682800000|2021-06-14 15:00:00|2787.77|2787.77|2779.93|2779.93|2787.99|2787.99|2778.65|2778.65|0
1623740400000|2021-06-15 07:00:00|2772.44|2772.44|2783.44|2783.44|2785.87|2785.87|2772.44|2772.44|0
1623744000000|2021-06-15 08:00:00|2783.56|2783.56|2784.32|2784.32|2785.82|2785.82|2777.57|2777.57|0
1623747600000|2021-06-15 09:00:00|2784.24|2784.24|2790.39|2790.39|2790.66|2790.66|2782.94|2782.94|0
1623751200000|2021-06-15 10:00:00|2790.28|2790.28|2788.17|2788.17|2793.33|2793.33|2787.32|2787.32|0
1623754800000|2021-06-15 11:00:00|2788.28|2788.28|2792.8|2792.8|2794.62|2794.62|2785.89|2785.89|0
1623758400000|2021-06-15 12:00:00|2792.85|2792.85|2784.21|2784.21|2793.7|2793.7|2784.02|2784.02|0
1623762000000|2021-06-15 13:00:00|2784.25|2784.25|2791.53|2791.53|2792.78|2792.78|2780.74|2780.74|0
1623765600000|2021-06-15 14:00:00|2791.59|2791.59|2780.78|2780.78|2792.36|2792.36|2778.48|2778.48|0
1623769200000|2021-06-15 15:00:00|2780.72|2780.72|2773.68|2773.68|2780.86|2780.86|2771.36|2771.36|0
1623826800000|2021-06-16 07:00:00|2786.23|2786.23|2781.51|2781.51|2788.5|2788.5|2780.31|2780.31|0
1623830400000|2021-06-16 08:00:00|2781.57|2781.57|2779.75|2779.75|2782.18|2782.18|2773.15|2773.15|0
1623834000000|2021-06-16 09:00:00|2779.68|2779.68|2778.73|2778.73|2781.45|2781.45|2771.81|2771.81|0
1623837600000|2021-06-16 10:00:00|2778.67|2778.67|2775.35|2775.35|2780.6|2780.6|2775.31|2775.31|0
1623841200000|2021-06-16 11:00:00|2775.44|2775.44|2766.15|2766.15|2775.6|2775.6|2765.43|2765.43|0
1623844800000|2021-06-16 12:00:00|2766.25|2766.25|2772.01|2772.01|2774.63|2774.63|2765.06|2765.06|0
1623848400000|2021-06-16 13:00:00|2772.13|2772.13|2772.13|2772.13|2779.29|2779.29|2771.1|2771.1|0
1623852000000|2021-06-16 14:00:00|2772.27|2772.27|2775.56|2775.56|2778.15|2778.15|2771.01|2771.01|0
1623855600000|2021-06-16 15:00:00|2775.41|2775.41|2773.69|2773.69|2778.95|2778.95|2773.42|2773.42|0
1623913200000|2021-06-17 07:00:00|2769.95|2769.95|2761.47|2761.47|2772.59|2772.59|2759.29|2759.29|0
1623916800000|2021-06-17 08:00:00|2761.4|2761.4|2756.75|2756.75|2761.83|2761.83|2754.61|2754.61|0
1623920400000|2021-06-17 09:00:00|2756.78|2756.78|2755.36|2755.36|2767.37|2767.37|2755.19|2755.19|0
1623924000000|2021-06-17 10:00:00|2755.41|2755.41|2763.65|2763.65|2764.82|2764.82|2754.9|2754.9|0
1623927600000|2021-06-17 11:00:00|2763.73|2763.73|2768.88|2768.88|2772.96|2772.96|2763.72|2763.72|0
1623931200000|2021-06-17 12:00:00|2769.17|2769.17|2762.62|2762.62|2771.11|2771.11|2762.21|2762.21|0
1623934800000|2021-06-17 13:00:00|2762.68|2762.68|2766.17|2766.17|2773.25|2773.25|2762.68|2762.68|0
1623938400000|2021-06-17 14:00:00|2766.02|2766.02|2772.1|2772.1|2772.1|2772.1|2760.33|2760.33|0
1623942000000|2021-06-17 15:00:00|2772.05|2772.05|2768.95|2768.95|2773.14|2773.14|2767.49|2767.49|0
1623999600000|2021-06-18 07:00:00|2780.65|2780.65|2764.64|2764.64|2781.27|2781.27|2763.36|2763.36|0
1624003200000|2021-06-18 08:00:00|2764.57|2764.57|2765.46|2765.46|2767.96|2767.96|2763.34|2763.34|0
1624006800000|2021-06-18 09:00:00|2765.57|2765.57|2758.52|2758.52|2766.52|2766.52|2756.3|2756.3|0
1624010400000|2021-06-18 10:00:00|2758.82|2758.82|2741.26|2741.26|2758.82|2758.82|2741.13|2741.13|0
1624014000000|2021-06-18 11:00:00|2741.16|2741.16|2730.32|2730.32|2741.16|2741.16|2727.12|2727.12|0
1624017600000|2021-06-18 12:00:00|2730.45|2730.45|2720.19|2720.19|2730.45|2730.45|2716.85|2716.85|0
1624021200000|2021-06-18 13:00:00|2720.23|2720.23|2713.03|2713.03|2722.18|2722.18|2710.29|2710.29|0
1624024800000|2021-06-18 14:00:00|2713.13|2713.13|2707.87|2707.87|2717.05|2717.05|2697.8|2697.8|0
1624028400000|2021-06-18 15:00:00|2707.81|2707.81|2709.48|2709.48|2716.39|2716.39|2707.64|2707.64|0
1624258800000|2021-06-21 07:00:00|2701.77|2701.77|2734.53|2734.53|2738.21|2738.21|2701.65|2701.65|0
1624262400000|2021-06-21 08:00:00|2734.29|2734.29|2715.62|2715.62|2734.29|2734.29|2715.03|2715.03|0
1624266000000|2021-06-21 09:00:00|2715.55|2715.55|2723.39|2723.39|2724.51|2724.51|2714.79|2714.79|0
1624269600000|2021-06-21 10:00:00|2723.9|2723.9|2731.39|2731.39|2732.84|2732.84|2721.83|2721.83|0
1624273200000|2021-06-21 11:00:00|2731.21|2731.21|2731.24|2731.24|2736.04|2736.04|2728.19|2728.19|0
1624276800000|2021-06-21 12:00:00|2731.53|2731.53|2731.85|2731.85|2735.98|2735.98|2730.97|2730.97|0
1624280400000|2021-06-21 13:00:00|2732.09|2732.09|2735.19|2735.19|2736.04|2736.04|2725.29|2725.29|0
1624284000000|2021-06-21 14:00:00|2735.25|2735.25|2744.04|2744.04|2745.46|2745.46|2735.07|2735.07|0
1624287600000|2021-06-21 15:00:00|2744.18|2744.18|2746.81|2746.81|2747.89|2747.89|2741.85|2741.85|0
1624345200000|2021-06-22 07:00:00|2742.82|2742.82|2748.09|2748.09|2755.37|2755.37|2742.17|2742.17|0
1624348800000|2021-06-22 08:00:00|2748.02|2748.02|2745.33|2745.33|2755.22|2755.22|2745.15|2745.15|0
1624352400000|2021-06-22 09:00:00|2745.57|2745.57|2744.91|2744.91|2747.63|2747.63|2743.23|2743.23|0
1624356000000|2021-06-22 10:00:00|2744.84|2744.84|2751.14|2751.14|2752.36|2752.36|2744.71|2744.71|0
1624359600000|2021-06-22 11:00:00|2751.2|2751.2|2776.53|2776.53|2776.72|2776.72|2750.04|2750.04|0
1624363200000|2021-06-22 12:00:00|2776.27|2776.27|2780.77|2780.77|2783.33|2783.33|2776.27|2776.27|0
1624366800000|2021-06-22 13:00:00|2780.74|2780.74|2779.92|2779.92|2782.63|2782.63|2776.18|2776.18|0
1624370400000|2021-06-22 14:00:00|2779.68|2779.68|2785.78|2785.78|2787.73|2787.73|2778.17|2778.17|0
1624374000000|2021-06-22 15:00:00|2785.88|2785.88|2792.28|2792.28|2793.09|2793.09|2785.06|2785.06|0
1624431600000|2021-06-23 07:00:00|2795.56|2795.56|2781.14|2781.14|2798.2|2798.2|2780.82|2780.82|0
1624435200000|2021-06-23 08:00:00|2781.72|2781.72|2784.24|2784.24|2787.34|2787.34|2779.85|2779.85|0
1624438800000|2021-06-23 09:00:00|2784.3|2784.3|2788.28|2788.28|2789.36|2789.36|2778.72|2778.72|0
1624442400000|2021-06-23 10:00:00|2788.2|2788.2|2781.89|2781.89|2793.58|2793.58|2781.12|2781.12|0
1624446000000|2021-06-23 11:00:00|2781.78|2781.78|2783.82|2783.82|2783.82|2783.82|2772.35|2772.35|0
1624449600000|2021-06-23 12:00:00|2783.76|2783.76|2786.51|2786.51|2789.12|2789.12|2782.93|2782.93|0
1624453200000|2021-06-23 13:00:00|2786.54|2786.54|2785.02|2785.02|2789.94|2789.94|2784.06|2784.06|0
1624456800000|2021-06-23 14:00:00|2784.68|2784.68|2792.29|2792.29|2792.29|2792.29|2784.1|2784.1|0
1624460400000|2021-06-23 15:00:00|2792.17|2792.17|2788.18|2788.18|2792.17|2792.17|2788.18|2788.18|0
1624518000000|2021-06-24 07:00:00|2789.65|2789.65|2791.14|2791.14|2792.55|2792.55|2785.54|2785.54|0
1624521600000|2021-06-24 08:00:00|2791.02|2791.02|2789.34|2789.34|2799.68|2799.68|2788.67|2788.67|0
1624525200000|2021-06-24 09:00:00|2789.39|2789.39|2790.34|2790.34|2797.27|2797.27|2789.39|2789.39|0
1624528800000|2021-06-24 10:00:00|2790.39|2790.39|2799.77|2799.77|2801.05|2801.05|2790.21|2790.21|0
1624532400000|2021-06-24 11:00:00|2799.84|2799.84|2796.84|2796.84|2802.53|2802.53|2793.58|2793.58|0
1624536000000|2021-06-24 12:00:00|2796.72|2796.72|2802.23|2802.23|2802.25|2802.25|2795.56|2795.56|0
1624539600000|2021-06-24 13:00:00|2802.28|2802.28|2797.39|2797.39|2803.54|2803.54|2797.39|2797.39|0
1624543200000|2021-06-24 14:00:00|2797.29|2797.29|2803.01|2803.01|2803.49|2803.49|2794.27|2794.27|0
1624546800000|2021-06-24 15:00:00|2802.95|2802.95|2804.53|2804.53|2804.59|2804.59|2800.27|2800.27|0
1624604400000|2021-06-25 07:00:00|2809.07|2809.07|2814.35|2814.35|2814.81|2814.81|2806.87|2806.87|0
1624608000000|2021-06-25 08:00:00|2814.41|2814.41|2812.65|2812.65|2814.57|2814.57|2805.53|2805.53|0
1624611600000|2021-06-25 09:00:00|2812.72|2812.72|2820.77|2820.77|2822.77|2822.77|2812.23|2812.23|0
1624615200000|2021-06-25 10:00:00|2820.82|2820.82|2810.99|2810.99|2820.82|2820.82|2810.99|2810.99|0
1624618800000|2021-06-25 11:00:00|2810.75|2810.75|2818.28|2818.28|2818.35|2818.35|2809.89|2809.89|0
1624622400000|2021-06-25 12:00:00|2818.32|2818.32|2818.99|2818.99|2820.24|2820.24|2817.53|2817.53|0
1624626000000|2021-06-25 13:00:00|2819.05|2819.05|2819.34|2819.34|2825.18|2825.18|2818.79|2818.79|0
1624629600000|2021-06-25 14:00:00|2819.28|2819.28|2822.45|2822.45|2823.57|2823.57|2818.7|2818.7|0
1624633200000|2021-06-25 15:00:00|2822.38|2822.38|2825.81|2825.81|2828.26|2828.26|2821.51|2821.51|0
1624863600000|2021-06-28 07:00:00|2814.48|2814.48|2818.97|2818.97|2820.43|2820.43|2814.48|2814.48|0
1624867200000|2021-06-28 08:00:00|2818.78|2818.78|2816.31|2816.31|2821.08|2821.08|2815.35|2815.35|0
1624870800000|2021-06-28 09:00:00|2816.37|2816.37|2823.8|2823.8|2824.03|2824.03|2815.69|2815.69|0
1624874400000|2021-06-28 10:00:00|2823.74|2823.74|2821.7|2821.7|2824.13|2824.13|2816.86|2816.86|0
1624878000000|2021-06-28 11:00:00|2821.76|2821.76|2830.52|2830.52|2830.78|2830.78|2821.71|2821.71|0
1624881600000|2021-06-28 12:00:00|2830.46|2830.46|2831.86|2831.86|2832.55|2832.55|2828.76|2828.76|0
1624885200000|2021-06-28 13:00:00|2831.71|2831.71|2824.86|2824.86|2833.32|2833.32|2822.24|2822.24|0
1624888800000|2021-06-28 14:00:00|2824.72|2824.72|2814.22|2814.22|2828.38|2828.38|2814.22|2814.22|0
1624892400000|2021-06-28 15:00:00|2814.16|2814.16|2812.32|2812.32|2817.37|2817.37|2811.04|2811.04|0
1624950000000|2021-06-29 07:00:00|2818.79|2818.79|2823.21|2823.21|2825.14|2825.14|2818.54|2818.54|0
1624953600000|2021-06-29 08:00:00|2822.94|2822.94|2816.87|2816.87|2823.83|2823.83|2814.71|2814.71|0
1624957200000|2021-06-29 09:00:00|2816.91|2816.91|2816.77|2816.77|2820.34|2820.34|2815.11|2815.11|0
1624960800000|2021-06-29 10:00:00|2816.81|2816.81|2820.6|2820.6|2822.16|2822.16|2816.45|2816.45|0
1624964400000|2021-06-29 11:00:00|2819.74|2819.74|2812.23|2812.23|2820.11|2820.11|2810.18|2810.18|0
1624968000000|2021-06-29 12:00:00|2812.16|2812.16|2813.48|2813.48|2816.29|2816.29|2810.83|2810.83|0
1624971600000|2021-06-29 13:00:00|2813.38|2813.38|2812.2|2812.2|2816.15|2816.15|2810.51|2810.51|0
1624975200000|2021-06-29 14:00:00|2812.43|2812.43|2816.96|2816.96|2818.95|2818.95|2810.68|2810.68|0
1624978800000|2021-06-29 15:00:00|2816.91|2816.91|2813.58|2813.58|2816.91|2816.91|2811.91|2811.91|0
1625036400000|2021-06-30 07:00:00|2806.41|2806.41|2802.58|2802.58|2806.41|2806.41|2797.12|2797.12|0
1625040000000|2021-06-30 08:00:00|2802.89|2802.89|2791.11|2791.11|2804.82|2804.82|2788.66|2788.66|0
1625043600000|2021-06-30 09:00:00|2790.97|2790.97|2795.89|2795.89|2798.17|2798.17|2786.91|2786.91|0
1625047200000|2021-06-30 10:00:00|2795.95|2795.95|2798.16|2798.16|2805.44|2805.44|2795.95|2795.95|0
1625050800000|2021-06-30 11:00:00|2798.28|2798.28|2805.56|2805.56|2805.75|2805.75|2798.11|2798.11|0
1625054400000|2021-06-30 12:00:00|2805.62|2805.62|2802.41|2802.41|2807.63|2807.63|2800.36|2800.36|0
1625058000000|2021-06-30 13:00:00|2802.46|2802.46|2812.03|2812.03|2814.09|2814.09|2800.42|2800.42|0
1625061600000|2021-06-30 14:00:00|2811.79|2811.79|2806.44|2806.44|2818.18|2818.18|2806.36|2806.36|0
1625065200000|2021-06-30 15:00:00|2806.38|2806.38|2804.8|2804.8|2806.49|2806.49|2801.44|2801.44|0
1625122800000|2021-07-01 07:00:00|2821.05|2821.05|2835.2|2835.2|2838.54|2838.54|2820.86|2820.86|0
1625126400000|2021-07-01 08:00:00|2835.13|2835.13|2832.16|2832.16|2841.84|2841.84|2829.27|2829.27|0
1625130000000|2021-07-01 09:00:00|2832.22|2832.22|2824.51|2824.51|2832.22|2832.22|2818.36|2818.36|0
1625133600000|2021-07-01 10:00:00|2824.29|2824.29|2807.64|2807.64|2826.01|2826.01|2805.18|2805.18|0
1625137200000|2021-07-01 11:00:00|2807.87|2807.87|2824.21|2824.21|2824.21|2824.21|2805.87|2805.87|0
1625140800000|2021-07-01 12:00:00|2824.15|2824.15|2816.21|2816.21|2824.66|2824.66|2814.82|2814.82|0
1625144400000|2021-07-01 13:00:00|2816.09|2816.09|2838.15|2838.15|2838.91|2838.91|2814.6|2814.6|0
1625148000000|2021-07-01 14:00:00|2838.32|2838.32|2840.89|2840.89|2845.02|2845.02|2836.27|2836.27|0
1625151600000|2021-07-01 15:00:00|2840.83|2840.83|2843.2|2843.2|2843.41|2843.41|2837.62|2837.62|0
1625209200000|2021-07-02 07:00:00|2850.67|2850.67|2846.12|2846.12|2853.41|2853.41|2846.12|2846.12|0
1625212800000|2021-07-02 08:00:00|2845.82|2845.82|2837.63|2837.63|2847|2847|2835|2835|0
1625216400000|2021-07-02 09:00:00|2837.56|2837.56|2844.64|2844.64|2844.66|2844.66|2836.83|2836.83|0
1625220000000|2021-07-02 10:00:00|2844.79|2844.79|2846.76|2846.76|2850.2|2850.2|2839.21|2839.21|0
1625223600000|2021-07-02 11:00:00|2847.05|2847.05|2846.08|2846.08|2849.3|2849.3|2845.33|2845.33|0
1625227200000|2021-07-02 12:00:00|2846.2|2846.2|2850.14|2850.14|2851.41|2851.41|2846.17|2846.17|0
1625230800000|2021-07-02 13:00:00|2850.08|2850.08|2841.84|2841.84|2850.08|2850.08|2841.03|2841.03|0
1625234400000|2021-07-02 14:00:00|2841.95|2841.95|2849.42|2849.42|2849.42|2849.42|2839.62|2839.62|0
1625238000000|2021-07-02 15:00:00|2849.53|2849.53|2848.67|2848.67|2850.1|2850.1|2846.34|2846.34|0
1625468400000|2021-07-05 07:00:00|2853.75|2853.75|2856.35|2856.35|2859.19|2859.19|2851.96|2851.96|0
1625472000000|2021-07-05 08:00:00|2855.77|2855.77|2862.8|2862.8|2864.82|2864.82|2854.21|2854.21|0
1625475600000|2021-07-05 09:00:00|2862.73|2862.73|2862.88|2862.88|2864.7|2864.7|2861.14|2861.14|0
1625479200000|2021-07-05 10:00:00|2863.02|2863.02|2870.22|2870.22|2871.03|2871.03|2862.25|2862.25|0
1625482800000|2021-07-05 11:00:00|2870.35|2870.35|2875.24|2875.24|2877.72|2877.72|2868.42|2868.42|0
1625486400000|2021-07-05 12:00:00|2875.27|2875.27|2869.64|2869.64|2875.31|2875.31|2868.99|2868.99|0
1625490000000|2021-07-05 13:00:00|2869.53|2869.53|2867.46|2867.46|2871.3|2871.3|2863.61|2863.61|0
1625493600000|2021-07-05 14:00:00|2867.72|2867.72|2872.59|2872.59|2872.63|2872.63|2866.64|2866.64|0
1625497200000|2021-07-05 15:00:00|2872.64|2872.64|2874.65|2874.65|2876.81|2876.81|2872.5|2872.5|0
1625554800000|2021-07-06 07:00:00|2872.44|2872.44|2872.89|2872.89|2876.03|2876.03|2864.61|2864.61|0
1625558400000|2021-07-06 08:00:00|2872.92|2872.92|2874.94|2874.94|2876.1|2876.1|2870.3|2870.3|0
1625562000000|2021-07-06 09:00:00|2875.05|2875.05|2877.57|2877.57|2878.61|2878.61|2870.64|2870.64|0
1625565600000|2021-07-06 10:00:00|2877.45|2877.45|2874.79|2874.79|2882.58|2882.58|2874.38|2874.38|0
1625569200000|2021-07-06 11:00:00|2874.81|2874.81|2870.11|2870.11|2874.92|2874.92|2869.35|2869.35|0
1625572800000|2021-07-06 12:00:00|2870.17|2870.17|2873.58|2873.58|2875.61|2875.61|2869.31|2869.31|0
1625576400000|2021-07-06 13:00:00|2873.52|2873.52|2868.33|2868.33|2876.96|2876.96|2868.08|2868.08|0
1625580000000|2021-07-06 14:00:00|2868.11|2868.11|2850.57|2850.57|2868.51|2868.51|2850.53|2850.53|0
1625583600000|2021-07-06 15:00:00|2850.45|2850.45|2855.69|2855.69|2856.1|2856.1|2847.99|2847.99|0
1625641200000|2021-07-07 07:00:00|2864.36|2864.36|2861.46|2861.46|2868.63|2868.63|2860.42|2860.42|0
1625644800000|2021-07-07 08:00:00|2861.4|2861.4|2859.37|2859.37|2869.11|2869.11|2857.54|2857.54|0
1625648400000|2021-07-07 09:00:00|2859.43|2859.43|2873.52|2873.52|2875.17|2875.17|2859.25|2859.25|0
1625652000000|2021-07-07 10:00:00|2873.47|2873.47|2878.36|2878.36|2878.36|2878.36|2871.65|2871.65|0
1625655600000|2021-07-07 11:00:00|2878.58|2878.58|2884.55|2884.55|2887.14|2887.14|2878.58|2878.58|0
1625659200000|2021-07-07 12:00:00|2884.99|2884.99|2876.75|2876.75|2885.15|2885.15|2876|2876|0
1625662800000|2021-07-07 13:00:00|2876.69|2876.69|2880.03|2880.03|2885.82|2885.82|2876.17|2876.17|0
1625666400000|2021-07-07 14:00:00|2879.96|2879.96|2867.84|2867.84|2879.96|2879.96|2861.26|2861.26|0
1625670000000|2021-07-07 15:00:00|2867.56|2867.56|2871.42|2871.42|2872.52|2872.52|2866.7|2866.7|0
1625727600000|2021-07-08 07:00:00|2848.51|2848.51|2840.81|2840.81|2848.51|2848.51|2833.54|2833.54|0
1625731200000|2021-07-08 08:00:00|2840.74|2840.74|2833.68|2833.68|2841.53|2841.53|2825.44|2825.44|0
1625734800000|2021-07-08 09:00:00|2833.96|2833.96|2820.57|2820.57|2835.47|2835.47|2820.14|2820.14|0
1625738400000|2021-07-08 10:00:00|2820.51|2820.51|2822.8|2822.8|2822.8|2822.8|2810.84|2810.84|0
1625742000000|2021-07-08 11:00:00|2822.93|2822.93|2809.97|2809.97|2827.29|2827.29|2808.46|2808.46|0
1625745600000|2021-07-08 12:00:00|2809.85|2809.85|2810.25|2810.25|2815.09|2815.09|2805.65|2805.65|0
1625749200000|2021-07-08 13:00:00|2810.31|2810.31|2806.44|2806.44|2811.81|2811.81|2800.82|2800.82|0
1625752800000|2021-07-08 14:00:00|2806.5|2806.5|2784.78|2784.78|2806.75|2806.75|2784.46|2784.46|0
1625756400000|2021-07-08 15:00:00|2784.71|2784.71|2794.66|2794.66|2794.77|2794.77|2782.34|2782.34|0
1625814000000|2021-07-09 07:00:00|2807.28|2807.28|2795.41|2795.41|2808.55|2808.55|2795.41|2795.41|0
1625817600000|2021-07-09 08:00:00|2795.31|2795.31|2812.64|2812.64|2812.78|2812.78|2795.31|2795.31|0
1625821200000|2021-07-09 09:00:00|2812.77|2812.77|2811.15|2811.15|2822.57|2822.57|2810.03|2810.03|0
1625824800000|2021-07-09 10:00:00|2811.26|2811.26|2808.51|2808.51|2813.28|2813.28|2807.26|2807.26|0
1625828400000|2021-07-09 11:00:00|2808.63|2808.63|2814.08|2814.08|2818.43|2818.43|2808.6|2808.6|0
1625832000000|2021-07-09 12:00:00|2814.25|2814.25|2811.07|2811.07|2814.25|2814.25|2807.39|2807.39|0
1625835600000|2021-07-09 13:00:00|2810.96|2810.96|2802.93|2802.93|2812.93|2812.93|2794.07|2794.07|0
1625839200000|2021-07-09 14:00:00|2803.04|2803.04|2807.6|2807.6|2807.85|2807.85|2802.36|2802.36|0
1625842800000|2021-07-09 15:00:00|2807.7|2807.7|2819.45|2819.45|2819.48|2819.48|2807.65|2807.65|0
1626073200000|2021-07-12 07:00:00|2816.16|2816.16|2802.78|2802.78|2817.18|2817.18|2800.87|2800.87|0
1626076800000|2021-07-12 08:00:00|2802.56|2802.56|2807.49|2807.49|2810.88|2810.88|2802.37|2802.37|0
1626080400000|2021-07-12 09:00:00|2807.42|2807.42|2799.64|2799.64|2807.64|2807.64|2799.61|2799.61|0
1626084000000|2021-07-12 10:00:00|2799.71|2799.71|2802.23|2802.23|2804.91|2804.91|2798.44|2798.44|0
1626087600000|2021-07-12 11:00:00|2802.28|2802.28|2812.12|2812.12|2815.97|2815.97|2802.28|2802.28|0
1626091200000|2021-07-12 12:00:00|2812.23|2812.23|2819.37|2819.37|2819.63|2819.63|2806.42|2806.42|0
1626094800000|2021-07-12 13:00:00|2819.31|2819.31|2819.65|2819.65|2821.15|2821.15|2809.33|2809.33|0
1626098400000|2021-07-12 14:00:00|2819.76|2819.76|2817.01|2817.01|2824.14|2824.14|2812.72|2812.72|0
1626102000000|2021-07-12 15:00:00|2816.87|2816.87|2818.96|2818.96|2819.55|2819.55|2816.63|2816.63|0
1626159600000|2021-07-13 07:00:00|2828.45|2828.45|2827.02|2827.02|2834.77|2834.77|2822.81|2822.81|0
1626163200000|2021-07-13 08:00:00|2826.89|2826.89|2829.64|2829.64|2834.71|2834.71|2826.24|2826.24|0
1626166800000|2021-07-13 09:00:00|2829.76|2829.76|2828.2|2828.2|2832.47|2832.47|2827.96|2827.96|0
1626170400000|2021-07-13 10:00:00|2828.15|2828.15|2830.96|2830.96|2832.39|2832.39|2825.65|2825.65|0
1626174000000|2021-07-13 11:00:00|2830.92|2830.92|2828.06|2828.06|2833.92|2833.92|2827.96|2827.96|0
1626177600000|2021-07-13 12:00:00|2827.94|2827.94|2822.97|2822.97|2829.4|2829.4|2822.25|2822.25|0
1626181200000|2021-07-13 13:00:00|2822.91|2822.91|2820.63|2820.63|2825.92|2825.92|2819.56|2819.56|0
1626184800000|2021-07-13 14:00:00|2820.57|2820.57|2822.28|2822.28|2823.37|2823.37|2817|2817|0
1626188400000|2021-07-13 15:00:00|2822.34|2822.34|2821.37|2821.37|2823.3|2823.3|2819.37|2819.37|0
1626246000000|2021-07-14 07:00:00|2801.57|2801.57|2802.33|2802.33|2804.47|2804.47|2790.58|2790.58|0
1626249600000|2021-07-14 08:00:00|2802.46|2802.46|2799.54|2799.54|2805.64|2805.64|2794.82|2794.82|0
1626253200000|2021-07-14 09:00:00|2799.49|2799.49|2793.76|2793.76|2802.01|2802.01|2792.84|2792.84|0
1626256800000|2021-07-14 10:00:00|2793.65|2793.65|2795.93|2795.93|2798.72|2798.72|2792.62|2792.62|0
1626260400000|2021-07-14 11:00:00|2796.08|2796.08|2801.7|2801.7|2802.37|2802.37|2793.32|2793.32|0
1626264000000|2021-07-14 12:00:00|2801.99|2801.99|2800.01|2800.01|2802.59|2802.59|2798.99|2798.99|0
1626267600000|2021-07-14 13:00:00|2800.21|2800.21|2804.36|2804.36|2811.89|2811.89|2799.34|2799.34|0
1626271200000|2021-07-14 14:00:00|2804.47|2804.47|2795.21|2795.21|2809.08|2809.08|2793.44|2793.44|0
1626274800000|2021-07-14 15:00:00|2795.46|2795.46|2796.08|2796.08|2797.06|2797.06|2794.32|2794.32|0
1626332400000|2021-07-15 07:00:00|2794.72|2794.72|2785.42|2785.42|2796.53|2796.53|2783.09|2783.09|0
1626336000000|2021-07-15 08:00:00|2785.33|2785.33|2788.67|2788.67|2793.57|2793.57|2783.27|2783.27|0
1626339600000|2021-07-15 09:00:00|2788.3|2788.3|2776.93|2776.93|2788.52|2788.52|2766.04|2766.04|0
1626343200000|2021-07-15 10:00:00|2777|2777|2761.8|2761.8|2777.42|2777.42|2761.38|2761.38|0
1626346800000|2021-07-15 11:00:00|2761.56|2761.56|2758.19|2758.19|2763.64|2763.64|2755.97|2755.97|0
1626350400000|2021-07-15 12:00:00|2758.15|2758.15|2756.54|2756.54|2763.31|2763.31|2754.75|2754.75|0
1626354000000|2021-07-15 13:00:00|2756.11|2756.11|2761.67|2761.67|2765.16|2765.16|2750.75|2750.75|0
1626357600000|2021-07-15 14:00:00|2761.54|2761.54|2747.19|2747.19|2763.85|2763.85|2742.46|2742.46|0
1626361200000|2021-07-15 15:00:00|2747.21|2747.21|2733.74|2733.74|2747.21|2747.21|2732.02|2732.02|0
1626418800000|2021-07-16 07:00:00|2756.24|2756.24|2760.06|2760.06|2762.44|2762.44|2750.09|2750.09|0
1626422400000|2021-07-16 08:00:00|2759.94|2759.94|2755.86|2755.86|2765.42|2765.42|2751.65|2751.65|0
1626426000000|2021-07-16 09:00:00|2755.98|2755.98|2748.72|2748.72|2756.69|2756.69|2743.6|2743.6|0
1626429600000|2021-07-16 10:00:00|2748.6|2748.6|2747.64|2747.64|2750.65|2750.65|2744.46|2744.46|0
1626433200000|2021-07-16 11:00:00|2747.52|2747.52|2738.98|2738.98|2747.52|2747.52|2737.92|2737.92|0
1626436800000|2021-07-16 12:00:00|2738.95|2738.95|2742.3|2742.3|2744.31|2744.31|2735.33|2735.33|0
1626440400000|2021-07-16 13:00:00|2742.04|2742.04|2743.34|2743.34|2750.49|2750.49|2739.31|2739.31|0
1626444000000|2021-07-16 14:00:00|2743.44|2743.44|2740.56|2740.56|2743.57|2743.57|2735.76|2735.76|0
1626447600000|2021-07-16 15:00:00|2740.62|2740.62|2745.28|2745.28|2746.2|2746.2|2738.64|2738.64|0
1626678000000|2021-07-19 07:00:00|2694.83|2694.83|2688.24|2688.24|2698.73|2698.73|2683.02|2683.02|0
1626681600000|2021-07-19 08:00:00|2688.13|2688.13|2683.51|2683.51|2703.31|2703.31|2680.47|2680.47|0
1626685200000|2021-07-19 09:00:00|2683.37|2683.37|2694.58|2694.58|2697.29|2697.29|2680.83|2680.83|0
1626688800000|2021-07-19 10:00:00|2694.64|2694.64|2682.45|2682.45|2696.71|2696.71|2681.88|2681.88|0
1626692400000|2021-07-19 11:00:00|2682.27|2682.27|2669.7|2669.7|2682.39|2682.39|2664.59|2664.59|0
1626696000000|2021-07-19 12:00:00|2669.81|2669.81|2667.12|2667.12|2672.39|2672.39|2653.94|2653.94|0
1626699600000|2021-07-19 13:00:00|2666.99|2666.99|2660.66|2660.66|2668.02|2668.02|2657.44|2657.44|0
1626703200000|2021-07-19 14:00:00|2660.6|2660.6|2667.46|2667.46|2674.5|2674.5|2655.1|2655.1|0
1626706800000|2021-07-19 15:00:00|2667.52|2667.52|2668.42|2668.42|2675.11|2675.11|2666.43|2666.43|0
1626764400000|2021-07-20 07:00:00|2685.69|2685.69|2678.6|2678.6|2687.05|2687.05|2678.54|2678.54|0
1626768000000|2021-07-20 08:00:00|2678.54|2678.54|2681.2|2681.2|2689.17|2689.17|2678.49|2678.49|0
1626771600000|2021-07-20 09:00:00|2681.05|2681.05|2671.13|2671.13|2684.39|2684.39|2669.82|2669.82|0
1626775200000|2021-07-20 10:00:00|2671.07|2671.07|2672.05|2672.05|2683.23|2683.23|2668.36|2668.36|0
1626778800000|2021-07-20 11:00:00|2672.11|2672.11|2684.55|2684.55|2684.62|2684.62|2669.97|2669.97|0
1626782400000|2021-07-20 12:00:00|2684.7|2684.7|2681.38|2681.38|2687.07|2687.07|2680.8|2680.8|0
1626786000000|2021-07-20 13:00:00|2681.28|2681.28|2685.76|2685.76|2686.42|2686.42|2671.63|2671.63|0
1626789600000|2021-07-20 14:00:00|2686.19|2686.19|2700.74|2700.74|2701.74|2701.74|2680.42|2680.42|0
1626793200000|2021-07-20 15:00:00|2700.82|2700.82|2702.2|2702.2|2709.16|2709.16|2699.66|2699.66|0
1626850800000|2021-07-21 07:00:00|2763.21|2763.21|2800.09|2800.09|2802.13|2802.13|2763.21|2763.21|0
1626854400000|2021-07-21 08:00:00|2800.2|2800.2|2788.01|2788.01|2811.34|2811.34|2787.9|2787.9|0
1626858000000|2021-07-21 09:00:00|2788.14|2788.14|2792.23|2792.23|2793.19|2793.19|2786.16|2786.16|0
1626861600000|2021-07-21 10:00:00|2792.11|2792.11|2802.67|2802.67|2804.87|2804.87|2789.94|2789.94|0
1626865200000|2021-07-21 11:00:00|2802.77|2802.77|2788.63|2788.63|2802.77|2802.77|2788.44|2788.44|0
1626868800000|2021-07-21 12:00:00|2788.52|2788.52|2805.98|2805.98|2806.12|2806.12|2788.52|2788.52|0
1626872400000|2021-07-21 13:00:00|2806.14|2806.14|2813.12|2813.12|2815.44|2815.44|2802.43|2802.43|0
1626876000000|2021-07-21 14:00:00|2813|2813|2811.84|2811.84|2820.8|2820.8|2811.33|2811.33|0
1626879600000|2021-07-21 15:00:00|2811.9|2811.9|2813.46|2813.46|2814.22|2814.22|2811.16|2811.16|0
1626937200000|2021-07-22 07:00:00|2828.83|2828.83|2838.46|2838.46|2843.8|2843.8|2828.83|2828.83|0
1626940800000|2021-07-22 08:00:00|2838.36|2838.36|2843.29|2843.29|2843.88|2843.88|2831.52|2831.52|0
1626944400000|2021-07-22 09:00:00|2843.35|2843.35|2845.84|2845.84|2848.58|2848.58|2841.58|2841.58|0
1626948000000|2021-07-22 10:00:00|2845.7|2845.7|2843.92|2843.92|2846.57|2846.57|2840.03|2840.03|0
1626951600000|2021-07-22 11:00:00|2844.05|2844.05|2850.02|2850.02|2851.98|2851.98|2842.1|2842.1|0
1626955200000|2021-07-22 12:00:00|2849.97|2849.97|2843.26|2843.26|2850.82|2850.82|2842.74|2842.74|0
1626958800000|2021-07-22 13:00:00|2842.48|2842.48|2842.55|2842.55|2847.98|2847.98|2837.27|2837.27|0
1626962400000|2021-07-22 14:00:00|2842.61|2842.61|2838.4|2838.4|2847.32|2847.32|2838.4|2838.4|0
1626966000000|2021-07-22 15:00:00|2838.34|2838.34|2838.31|2838.31|2841.32|2841.32|2836.57|2836.57|0
1627023600000|2021-07-23 07:00:00|2853.25|2853.25|2863.94|2863.94|2864.76|2864.76|2850.32|2850.32|0
1627027200000|2021-07-23 08:00:00|2863.87|2863.87|2858.99|2858.99|2865.41|2865.41|2858.79|2858.79|0
1627030800000|2021-07-23 09:00:00|2859.04|2859.04|2858.98|2858.98|2867.84|2867.84|2858.77|2858.77|0
1627034400000|2021-07-23 10:00:00|2859.02|2859.02|2862.71|2862.71|2862.83|2862.83|2856.19|2856.19|0
1627038000000|2021-07-23 11:00:00|2862.76|2862.76|2859.4|2859.4|2862.76|2862.76|2854.03|2854.03|0
1627041600000|2021-07-23 12:00:00|2859.46|2859.46|2856.53|2856.53|2861.87|2861.87|2856.47|2856.47|0
1627045200000|2021-07-23 13:00:00|2856.43|2856.43|2848.5|2848.5|2856.43|2856.43|2846.03|2846.03|0
1627048800000|2021-07-23 14:00:00|2848.53|2848.53|2853.54|2853.54|2856.7|2856.7|2844.54|2844.54|0
1627052400000|2021-07-23 15:00:00|2853.47|2853.47|2858.73|2858.73|2858.87|2858.87|2853.47|2853.47|0
1627282800000|2021-07-26 07:00:00|2845.77|2845.77|2857.82|2857.82|2861.55|2861.55|2845.77|2845.77|0
1627286400000|2021-07-26 08:00:00|2857.72|2857.72|2861.78|2861.78|2862.5|2862.5|2852.5|2852.5|0
1627290000000|2021-07-26 09:00:00|2861.8|2861.8|2867.37|2867.37|2869.76|2869.76|2861.8|2861.8|0
1627293600000|2021-07-26 10:00:00|2867.3|2867.3|2866.22|2866.22|2869.98|2869.98|2865.16|2865.16|0
1627297200000|2021-07-26 11:00:00|2866.09|2866.09|2870.83|2870.83|2871.14|2871.14|2865.5|2865.5|0
1627300800000|2021-07-26 12:00:00|2870.8|2870.8|2865.87|2865.87|2870.91|2870.91|2864.94|2864.94|0
1627304400000|2021-07-26 13:00:00|2865.84|2865.84|2866.44|2866.44|2868|2868|2860.15|2860.15|0
1627308000000|2021-07-26 14:00:00|2866.56|2866.56|2862.5|2862.5|2871.32|2871.32|2861.7|2861.7|0
1627311600000|2021-07-26 15:00:00|2862.47|2862.47|2864.07|2864.07|2864.4|2864.4|2861.83|2861.83|0
1627369200000|2021-07-27 07:00:00|2835.86|2835.86|2840.65|2840.65|2841.28|2841.28|2817.48|2817.48|0
1627372800000|2021-07-27 08:00:00|2840.54|2840.54|2839.54|2839.54|2843.31|2843.31|2831.57|2831.57|0
1627376400000|2021-07-27 09:00:00|2839.65|2839.65|2844.91|2844.91|2849.57|2849.57|2837.56|2837.56|0
1627380000000|2021-07-27 10:00:00|2844.85|2844.85|2853.65|2853.65|2854.24|2854.24|2844.85|2844.85|0
1627383600000|2021-07-27 11:00:00|2853.69|2853.69|2857.76|2857.76|2860.68|2860.68|2853.69|2853.69|0
1627387200000|2021-07-27 12:00:00|2857.67|2857.67|2859.47|2859.47|2860.19|2860.19|2852.95|2852.95|0
1627390800000|2021-07-27 13:00:00|2859.53|2859.53|2848.54|2848.54|2861.76|2861.76|2847.69|2847.69|0
1627394400000|2021-07-27 14:00:00|2848.49|2848.49|2848.47|2848.47|2849.94|2849.94|2841.46|2841.46|0
1627398000000|2021-07-27 15:00:00|2848.41|2848.41|2847.8|2847.8|2849.94|2849.94|2845.97|2845.97|0
1627455600000|2021-07-28 07:00:00|2858.94|2858.94|2853.42|2853.42|2859.86|2859.86|2852.93|2852.93|0
1627459200000|2021-07-28 08:00:00|2853.55|2853.55|2860.26|2860.26|2868.16|2868.16|2850.87|2850.87|0
1627462800000|2021-07-28 09:00:00|2860.13|2860.13|2868.02|2868.02|2868.8|2868.8|2858.72|2858.72|0
1627466400000|2021-07-28 10:00:00|2867.92|2867.92|2862.12|2862.12|2868.42|2868.42|2860.56|2860.56|0
1627470000000|2021-07-28 11:00:00|2862.22|2862.22|2861.25|2861.25|2863.13|2863.13|2857.53|2857.53|0
1627473600000|2021-07-28 12:00:00|2861.18|2861.18|2853.27|2853.27|2861.18|2861.18|2852.81|2852.81|0
1627477200000|2021-07-28 13:00:00|2853.32|2853.32|2853.31|2853.31|2857.19|2857.19|2847.19|2847.19|0
1627480800000|2021-07-28 14:00:00|2853.43|2853.43|2851.9|2851.9|2855.78|2855.78|2848.08|2848.08|0
1627484400000|2021-07-28 15:00:00|2851.94|2851.94|2851.43|2851.43|2852.98|2852.98|2850.02|2850.02|0
1627542000000|2021-07-29 07:00:00|2841.47|2841.47|2832.46|2832.46|2841.76|2841.76|2823.63|2823.63|0
1627545600000|2021-07-29 08:00:00|2832.49|2832.49|2817.45|2817.45|2832.49|2832.49|2816.34|2816.34|0
1627549200000|2021-07-29 09:00:00|2817.43|2817.43|2813.4|2813.4|2818.44|2818.44|2809.14|2809.14|0
1627552800000|2021-07-29 10:00:00|2813.3|2813.3|2811.08|2811.08|2817.94|2817.94|2808.18|2808.18|0
1627556400000|2021-07-29 11:00:00|2811.14|2811.14|2816.13|2816.13|2816.13|2816.13|2809.22|2809.22|0
1627560000000|2021-07-29 12:00:00|2816.06|2816.06|2821.48|2821.48|2823.05|2823.05|2813.98|2813.98|0
1627563600000|2021-07-29 13:00:00|2821.44|2821.44|2811.71|2811.71|2821.44|2821.44|2809.38|2809.38|0
1627567200000|2021-07-29 14:00:00|2811.66|2811.66|2810.7|2810.7|2814.55|2814.55|2804.32|2804.32|0
1627570800000|2021-07-29 15:00:00|2810.64|2810.64|2811.23|2811.23|2811.61|2811.61|2807.04|2807.04|0
1627628400000|2021-07-30 07:00:00|2774.89|2774.89|2770.49|2770.49|2775.39|2775.39|2764.07|2764.07|0
1627632000000|2021-07-30 08:00:00|2770.61|2770.61|2780.91|2780.91|2784.61|2784.61|2770.61|2770.61|0
1627635600000|2021-07-30 09:00:00|2780.97|2780.97|2781.8|2781.8|2786.39|2786.39|2776.99|2776.99|0
1627639200000|2021-07-30 10:00:00|2781.58|2781.58|2795.03|2795.03|2795.08|2795.08|2774.76|2774.76|0
1627642800000|2021-07-30 11:00:00|2794.93|2794.93|2788.92|2788.92|2794.93|2794.93|2786.41|2786.41|0
1627646400000|2021-07-30 12:00:00|2789|2789|2793.35|2793.35|2794.12|2794.12|2785.44|2785.44|0
1627650000000|2021-07-30 13:00:00|2793.28|2793.28|2805.65|2805.65|2807.25|2807.25|2791.38|2791.38|0
1627653600000|2021-07-30 14:00:00|2805.54|2805.54|2795.24|2795.24|2808.47|2808.47|2795.21|2795.21|0
1627657200000|2021-07-30 15:00:00|2795.11|2795.11|2795.06|2795.06|2797.19|2797.19|2792.34|2792.34|0
1627887600000|2021-08-02 07:00:00|2838.49|2838.49|2842.7|2842.7|2848.53|2848.53|2836.41|2836.41|0
1627891200000|2021-08-02 08:00:00|2842.58|2842.58|2846.96|2846.96|2851.11|2851.11|2842.42|2842.42|0
1627894800000|2021-08-02 09:00:00|2847.05|2847.05|2845.26|2845.26|2852.45|2852.45|2845.26|2845.26|0
1627898400000|2021-08-02 10:00:00|2845.16|2845.16|2841.33|2841.33|2847.76|2847.76|2841.33|2841.33|0
1627902000000|2021-08-02 11:00:00|2840.47|2840.47|2833.22|2833.22|2843.55|2843.55|2832.61|2832.61|0
1627905600000|2021-08-02 12:00:00|2833.12|2833.12|2822.64|2822.64|2834.89|2834.89|2819.78|2819.78|0
1627909200000|2021-08-02 13:00:00|2822.7|2822.7|2822.84|2822.84|2827.93|2827.93|2818|2818|0
1627912800000|2021-08-02 14:00:00|2822.73|2822.73|2824.69|2824.69|2827.57|2827.57|2819.29|2819.29|0
1627916400000|2021-08-02 15:00:00|2824.62|2824.62|2828.59|2828.59|2829.81|2829.81|2823.86|2823.86|0
1627974000000|2021-08-03 07:00:00|2804.64|2804.64|2813.73|2813.73|2818.05|2818.05|2799.94|2799.94|0
1627977600000|2021-08-03 08:00:00|2813.6|2813.6|2815.93|2815.93|2818.07|2818.07|2808.21|2808.21|0
1627981200000|2021-08-03 09:00:00|2816.16|2816.16|2815.64|2815.64|2818.42|2818.42|2812.66|2812.66|0
1627984800000|2021-08-03 10:00:00|2815.84|2815.84|2810.36|2810.36|2816.21|2816.21|2805.53|2805.53|0
1627988400000|2021-08-03 11:00:00|2810.42|2810.42|2822.99|2822.99|2822.99|2822.99|2808.7|2808.7|0
1627992000000|2021-08-03 12:00:00|2823.11|2823.11|2826.31|2826.31|2826.88|2826.88|2820.62|2820.62|0
1627995600000|2021-08-03 13:00:00|2826.25|2826.25|2824.73|2824.73|2833.84|2833.84|2824.43|2824.43|0
1627999200000|2021-08-03 14:00:00|2824.85|2824.85|2815.52|2815.52|2825.09|2825.09|2812.75|2812.75|0
1628002800000|2021-08-03 15:00:00|2815.57|2815.57|2819.18|2819.18|2820.68|2820.68|2815.2|2815.2|0
1628060400000|2021-08-04 07:00:00|2837.26|2837.26|2835.38|2835.38|2841.39|2841.39|2833.21|2833.21|0
1628064000000|2021-08-04 08:00:00|2835.02|2835.02|2834.39|2834.39|2839.42|2839.42|2832.73|2832.73|0
1628067600000|2021-08-04 09:00:00|2834.46|2834.46|2833.25|2833.25|2840.5|2840.5|2832.3|2832.3|0
1628071200000|2021-08-04 10:00:00|2833.22|2833.22|2838.37|2838.37|2839.48|2839.48|2833.22|2833.22|0
1628074800000|2021-08-04 11:00:00|2838.3|2838.3|2840.01|2840.01|2845.61|2845.61|2837.64|2837.64|0
1628078400000|2021-08-04 12:00:00|2840.08|2840.08|2840.26|2840.26|2842.36|2842.36|2837.69|2837.69|0
1628082000000|2021-08-04 13:00:00|2840.2|2840.2|2835.92|2835.92|2843.4|2843.4|2835.57|2835.57|0
1628085600000|2021-08-04 14:00:00|2835.97|2835.97|2830.17|2830.17|2838.04|2838.04|2829.86|2829.86|0
1628089200000|2021-08-04 15:00:00|2830.06|2830.06|2830.22|2830.22|2832.4|2832.4|2829|2829|0
1628146800000|2021-08-05 07:00:00|2816.36|2816.36|2832.82|2832.82|2832.93|2832.93|2816.1|2816.1|0
1628150400000|2021-08-05 08:00:00|2832.75|2832.75|2838.78|2838.78|2838.78|2838.78|2828.29|2828.29|0
1628154000000|2021-08-05 09:00:00|2838.89|2838.89|2841.77|2841.77|2848.46|2848.46|2836.85|2836.85|0
1628157600000|2021-08-05 10:00:00|2841.74|2841.74|2841.55|2841.55|2843.84|2843.84|2839.17|2839.17|0
1628161200000|2021-08-05 11:00:00|2841.5|2841.5|2842.64|2842.64|2843.54|2843.54|2839.42|2839.42|0
1628164800000|2021-08-05 12:00:00|2842.88|2842.88|2836.27|2836.27|2843.54|2843.54|2836.02|2836.02|0
1628168400000|2021-08-05 13:00:00|2836.34|2836.34|2839.84|2839.84|2841.86|2841.86|2835.09|2835.09|0
1628172000000|2021-08-05 14:00:00|2839.94|2839.94|2839.66|2839.66|2839.94|2839.94|2832.61|2832.61|0
1628175600000|2021-08-05 15:00:00|2839.8|2839.8|2837.06|2837.06|2839.9|2839.9|2836.64|2836.64|0
1628233200000|2021-08-06 07:00:00|2824.62|2824.62|2813.98|2813.98|2826.84|2826.84|2813.92|2813.92|0
1628236800000|2021-08-06 08:00:00|2814.13|2814.13|2814.69|2814.69|2816.84|2816.84|2812.31|2812.31|0
1628240400000|2021-08-06 09:00:00|2814.63|2814.63|2820.91|2820.91|2825.97|2825.97|2814.63|2814.63|0
1628244000000|2021-08-06 10:00:00|2820.79|2820.79|2820.46|2820.46|2823.37|2823.37|2814.85|2814.85|0
1628247600000|2021-08-06 11:00:00|2820.6|2820.6|2825.19|2825.19|2825.19|2825.19|2816.47|2816.47|0
1628251200000|2021-08-06 12:00:00|2825.31|2825.31|2831.91|2831.91|2834.05|2834.05|2825.31|2825.31|0
1628254800000|2021-08-06 13:00:00|2832.01|2832.01|2829.73|2829.73|2838.92|2838.92|2828.67|2828.67|0
1628258400000|2021-08-06 14:00:00|2829.84|2829.84|2836.29|2836.29|2836.29|2836.29|2828.35|2828.35|0
1628262000000|2021-08-06 15:00:00|2836.34|2836.34|2834.44|2834.44|2837.91|2837.91|2831.81|2831.81|0
1628492400000|2021-08-09 07:00:00|2812.81|2812.81|2820.38|2820.38|2826.73|2826.73|2812.32|2812.32|0
1628496000000|2021-08-09 08:00:00|2820.58|2820.58|2817.69|2817.69|2820.58|2820.58|2811.25|2811.25|0
1628499600000|2021-08-09 09:00:00|2817.58|2817.58|2814.29|2814.29|2818.59|2818.59|2811.5|2811.5|0
1628503200000|2021-08-09 10:00:00|2814.39|2814.39|2820.58|2820.58|2821.61|2821.61|2814.35|2814.35|0
1628506800000|2021-08-09 11:00:00|2820.27|2820.27|2821.75|2821.75|2824.55|2824.55|2818.85|2818.85|0
1628510400000|2021-08-09 12:00:00|2821.81|2821.81|2827.53|2827.53|2828.74|2828.74|2821.52|2821.52|0
1628514000000|2021-08-09 13:00:00|2827.58|2827.58|2836.6|2836.6|2836.81|2836.81|2827.51|2827.51|0
1628517600000|2021-08-09 14:00:00|2836.66|2836.66|2846.8|2846.8|2850.34|2850.34|2834.73|2834.73|0
1628521200000|2021-08-09 15:00:00|2846.68|2846.68|2848.4|2848.4|2849.04|2849.04|2845.37|2845.37|0
1628578800000|2021-08-10 07:00:00|2853.23|2853.23|2848.33|2848.33|2855.36|2855.36|2846.59|2846.59|0
1628582400000|2021-08-10 08:00:00|2848.4|2848.4|2841.51|2841.51|2851.51|2851.51|2840.82|2840.82|0
1628586000000|2021-08-10 09:00:00|2841.63|2841.63|2832.63|2832.63|2841.88|2841.88|2828.93|2828.93|0
1628589600000|2021-08-10 10:00:00|2832.7|2832.7|2837.3|2837.3|2841.66|2841.66|2832.19|2832.19|0
1628593200000|2021-08-10 11:00:00|2837.13|2837.13|2840.07|2840.07|2840.13|2840.13|2835.81|2835.81|0
1628596800000|2021-08-10 12:00:00|2840.14|2840.14|2841.17|2841.17|2844.19|2844.19|2837.69|2837.69|0
1628600400000|2021-08-10 13:00:00|2841.14|2841.14|2842.83|2842.83|2845|2845|2838.49|2838.49|0
1628604000000|2021-08-10 14:00:00|2843|2843|2843.58|2843.58|2849.06|2849.06|2839.05|2839.05|0
1628607600000|2021-08-10 15:00:00|2843.53|2843.53|2840.16|2840.16|2845.04|2845.04|2839.92|2839.92|0
1628665200000|2021-08-11 07:00:00|2853.9|2853.9|2854.82|2854.82|2857.23|2857.23|2846.89|2846.89|0
1628668800000|2021-08-11 08:00:00|2854.71|2854.71|2855.6|2855.6|2857.51|2857.51|2849.46|2849.46|0
1628672400000|2021-08-11 09:00:00|2855.45|2855.45|2852.98|2852.98|2855.62|2855.62|2850.82|2850.82|0
1628676000000|2021-08-11 10:00:00|2853.1|2853.1|2855.33|2855.33|2857.3|2857.3|2853.1|2853.1|0
1628679600000|2021-08-11 11:00:00|2855.36|2855.36|2856.96|2856.96|2858.18|2858.18|2854.1|2854.1|0
1628683200000|2021-08-11 12:00:00|2856.85|2856.85|2856.4|2856.4|2860.37|2860.37|2851.09|2851.09|0
1628686800000|2021-08-11 13:00:00|2856.34|2856.34|2867.35|2867.35|2867.71|2867.71|2856.34|2856.34|0
1628690400000|2021-08-11 14:00:00|2867.46|2867.46|2864.33|2864.33|2867.56|2867.56|2862.24|2862.24|0
1628694000000|2021-08-11 15:00:00|2864.38|2864.38|2866.26|2866.26|2866.48|2866.48|2859.47|2859.47|0
1628751600000|2021-08-12 07:00:00|2873.75|2873.75|2875.64|2875.64|2881.02|2881.02|2873.6|2873.6|0
1628755200000|2021-08-12 08:00:00|2875.76|2875.76|2882.01|2882.01|2882.07|2882.07|2874.03|2874.03|0
1628758800000|2021-08-12 09:00:00|2881.88|2881.88|2884.99|2884.99|2884.99|2884.99|2876.63|2876.63|0
1628762400000|2021-08-12 10:00:00|2884.93|2884.93|2879.31|2879.31|2886.1|2886.1|2878.29|2878.29|0
1628766000000|2021-08-12 11:00:00|2879.17|2879.17|2878.57|2878.57|2883.93|2883.93|2877.7|2877.7|0
1628769600000|2021-08-12 12:00:00|2878.68|2878.68|2878.72|2878.72|2879.82|2879.82|2874.56|2874.56|0
1628773200000|2021-08-12 13:00:00|2878.79|2878.79|2881.78|2881.78|2885.3|2885.3|2877.15|2877.15|0
1628776800000|2021-08-12 14:00:00|2881.85|2881.85|2880.79|2880.79|2884.35|2884.35|2880.11|2880.11|0
1628780400000|2021-08-12 15:00:00|2880.91|2880.91|2886.38|2886.38|2887.08|2887.08|2880.86|2880.86|0
1628838000000|2021-08-13 07:00:00|2903.9|2903.9|2902.22|2902.22|2904.32|2904.32|2898.19|2898.19|0
1628841600000|2021-08-13 08:00:00|2902.12|2902.12|2902.69|2902.69|2904.99|2904.99|2897.9|2897.9|0
1628845200000|2021-08-13 09:00:00|2902.72|2902.72|2900.7|2900.7|2902.72|2902.72|2899.12|2899.12|0
1628848800000|2021-08-13 10:00:00|2900.64|2900.64|2904.89|2904.89|2906.07|2906.07|2899.4|2899.4|0
1628852400000|2021-08-13 11:00:00|2905.13|2905.13|2904.56|2904.56|2905.84|2905.84|2902.43|2902.43|0
1628856000000|2021-08-13 12:00:00|2904.63|2904.63|2901.94|2901.94|2905.11|2905.11|2899.11|2899.11|0
1628859600000|2021-08-13 13:00:00|2901.92|2901.92|2904.44|2904.44|2905.44|2905.44|2896.33|2896.33|0
1628863200000|2021-08-13 14:00:00|2904.47|2904.47|2901.58|2901.58|2906.95|2906.95|2899.9|2899.9|0
1628866800000|2021-08-13 15:00:00|2901.63|2901.63|2902.22|2902.22|2902.22|2902.22|2899.07|2899.07|0
1629097200000|2021-08-16 07:00:00|2873.88|2873.88|2873.7|2873.7|2879.28|2879.28|2868.27|2868.27|0
1629100800000|2021-08-16 08:00:00|2873.91|2873.91|2867.17|2867.17|2875.23|2875.23|2866.47|2866.47|0
1629104400000|2021-08-16 09:00:00|2867.32|2867.32|2867.82|2867.82|2873.58|2873.58|2866.74|2866.74|0
1629108000000|2021-08-16 10:00:00|2867.76|2867.76|2860.91|2860.91|2867.76|2867.76|2854.49|2854.49|0
1629111600000|2021-08-16 11:00:00|2860.85|2860.85|2864.15|2864.15|2868.56|2868.56|2860.85|2860.85|0
1629115200000|2021-08-16 12:00:00|2864.22|2864.22|2857.42|2857.42|2864.22|2864.22|2855.21|2855.21|0
1629118800000|2021-08-16 13:00:00|2857.36|2857.36|2852.96|2852.96|2860.42|2860.42|2850.61|2850.61|0
1629122400000|2021-08-16 14:00:00|2852.85|2852.85|2860|2860|2862.76|2862.76|2852.1|2852.1|0
1629126000000|2021-08-16 15:00:00|2860.29|2860.29|2862.62|2862.62|2863.68|2863.68|2859.99|2859.99|0
1629183600000|2021-08-17 07:00:00|2836.31|2836.31|2849.04|2849.04|2849.8|2849.8|2831.96|2831.96|0
1629187200000|2021-08-17 08:00:00|2849.1|2849.1|2856.5|2856.5|2857.5|2857.5|2844.98|2844.98|0
1629190800000|2021-08-17 09:00:00|2856.54|2856.54|2858.06|2858.06|2859.67|2859.67|2853.97|2853.97|0
1629194400000|2021-08-17 10:00:00|2857.92|2857.92|2855.71|2855.71|2860.55|2860.55|2854.08|2854.08|0
1629198000000|2021-08-17 11:00:00|2855.59|2855.59|2852.49|2852.49|2857.96|2857.96|2850.32|2850.32|0
1629201600000|2021-08-17 12:00:00|2852.78|2852.78|2856.09|2856.09|2856.92|2856.92|2848.17|2848.17|0
1629205200000|2021-08-17 13:00:00|2856.13|2856.13|2849.84|2849.84|2858.11|2858.11|2848.44|2848.44|0
1629208800000|2021-08-17 14:00:00|2849.79|2849.79|2852.2|2852.2|2857.53|2857.53|2844.56|2844.56|0
1629212400000|2021-08-17 15:00:00|2852.27|2852.27|2849.02|2849.02|2853.81|2853.81|2846.38|2846.38|0
1629270000000|2021-08-18 07:00:00|2859.37|2859.37|2855.45|2855.45|2860.17|2860.17|2854.15|2854.15|0
1629273600000|2021-08-18 08:00:00|2855.39|2855.39|2846.59|2846.59|2855.39|2855.39|2842.5|2842.5|0
1629277200000|2021-08-18 09:00:00|2846.66|2846.66|2855.85|2855.85|2855.85|2855.85|2845.38|2845.38|0
1629280800000|2021-08-18 10:00:00|2855.75|2855.75|2858.49|2858.49|2858.61|2858.61|2851.72|2851.72|0
1629284400000|2021-08-18 11:00:00|2858.62|2858.62|2859.59|2859.59|2860.45|2860.45|2856.65|2856.65|0
1629288000000|2021-08-18 12:00:00|2859.29|2859.29|2852.82|2852.82|2859.96|2859.96|2852.07|2852.07|0
1629291600000|2021-08-18 13:00:00|2852.87|2852.87|2852.5|2852.5|2856.2|2856.2|2846.94|2846.94|0
1629295200000|2021-08-18 14:00:00|2852.61|2852.61|2861.62|2861.62|2863.24|2863.24|2852.61|2852.61|0
1629298800000|2021-08-18 15:00:00|2861.57|2861.57|2862.58|2862.58|2863.4|2863.4|2858.7|2858.7|0
1629356400000|2021-08-19 07:00:00|2823.14|2823.14|2834.05|2834.05|2841.28|2841.28|2820.97|2820.97|0
1629360000000|2021-08-19 08:00:00|2833.92|2833.92|2831.6|2831.6|2833.92|2833.92|2821.29|2821.29|0
1629363600000|2021-08-19 09:00:00|2831.7|2831.7|2841.17|2841.17|2843.63|2843.63|2824.35|2824.35|0
1629367200000|2021-08-19 10:00:00|2841.23|2841.23|2845.27|2845.27|2848.42|2848.42|2841.22|2841.22|0
1629370800000|2021-08-19 11:00:00|2845.37|2845.37|2833.43|2833.43|2845.87|2845.87|2831.78|2831.78|0
1629374400000|2021-08-19 12:00:00|2833.4|2833.4|2830.46|2830.46|2833.93|2833.93|2828.64|2828.64|0
1629378000000|2021-08-19 13:00:00|2830.6|2830.6|2840.77|2840.77|2846.19|2846.19|2829.27|2829.27|0
1629381600000|2021-08-19 14:00:00|2840.71|2840.71|2842.57|2842.57|2849.97|2849.97|2838.12|2838.12|0
1629385200000|2021-08-19 15:00:00|2842.63|2842.63|2840.68|2840.68|2846.08|2846.08|2839.77|2839.77|0
1629442800000|2021-08-20 07:00:00|2881.16|2881.16|2864.51|2864.51|2891.49|2891.49|2863.3|2863.3|0
1629446400000|2021-08-20 08:00:00|2864.45|2864.45|2873.47|2873.47|2874.97|2874.97|2862.82|2862.82|0
1629450000000|2021-08-20 09:00:00|2873.4|2873.4|2876.68|2876.68|2881.17|2881.17|2870.57|2870.57|0
1629453600000|2021-08-20 10:00:00|2876.53|2876.53|2877.52|2877.52|2883.76|2883.76|2873.47|2873.47|0
1629457200000|2021-08-20 11:00:00|2877.67|2877.67|2879.38|2879.38|2880.12|2880.12|2875.11|2875.11|0
1629460800000|2021-08-20 12:00:00|2879.24|2879.24|2881.28|2881.28|2882.42|2882.42|2877.42|2877.42|0
1629464400000|2021-08-20 13:00:00|2881.33|2881.33|2899.9|2899.9|2901.79|2901.79|2880.43|2880.43|0
1629468000000|2021-08-20 14:00:00|2900|2900|2902.08|2902.08|2911.1|2911.1|2899.95|2899.95|0
1629471600000|2021-08-20 15:00:00|2902.2|2902.2|2898.75|2898.75|2903.32|2903.32|2898.72|2898.72|0
1629702000000|2021-08-23 07:00:00|2920.2|2920.2|2918.98|2918.98|2924.47|2924.47|2914.55|2914.55|0
1629705600000|2021-08-23 08:00:00|2918.93|2918.93|2914.75|2914.75|2921.31|2921.31|2913.27|2913.27|0
1629709200000|2021-08-23 09:00:00|2914.86|2914.86|2914.22|2914.22|2918.04|2918.04|2912.64|2912.64|0
1629712800000|2021-08-23 10:00:00|2914.25|2914.25|2918.5|2918.5|2919.84|2919.84|2913.5|2913.5|0
1629716400000|2021-08-23 11:00:00|2918.37|2918.37|2914.88|2914.88|2919.21|2919.21|2914.32|2914.32|0
1629720000000|2021-08-23 12:00:00|2914.81|2914.81|2916.59|2916.59|2918.06|2918.06|2914.11|2914.11|0
1629723600000|2021-08-23 13:00:00|2916.49|2916.49|2915.05|2915.05|2917.45|2917.45|2912.96|2912.96|0
1629727200000|2021-08-23 14:00:00|2915.01|2915.01|2911.41|2911.41|2915.33|2915.33|2908.74|2908.74|0
1629730800000|2021-08-23 15:00:00|2911.38|2911.38|2915.69|2915.69|2917.7|2917.7|2911.12|2911.12|0
1629788400000|2021-08-24 07:00:00|2926.09|2926.09|2919.94|2919.94|2926.09|2926.09|2917.47|2917.47|0
1629792000000|2021-08-24 08:00:00|2919.71|2919.71|2925.09|2925.09|2928.24|2928.24|2918.35|2918.35|0
1629795600000|2021-08-24 09:00:00|2925.06|2925.06|2916|2916|2925.06|2925.06|2915.9|2915.9|0
1629799200000|2021-08-24 10:00:00|2916.44|2916.44|2916.58|2916.58|2921.01|2921.01|2915.98|2915.98|0
1629802800000|2021-08-24 11:00:00|2916.53|2916.53|2909.67|2909.67|2916.96|2916.96|2909.25|2909.25|0
1629806400000|2021-08-24 12:00:00|2909.72|2909.72|2902.23|2902.23|2909.83|2909.83|2898.9|2898.9|0
1629810000000|2021-08-24 13:00:00|2902.45|2902.45|2897.81|2897.81|2902.8|2902.8|2893.33|2893.33|0
1629813600000|2021-08-24 14:00:00|2897.93|2897.93|2905.65|2905.65|2906.15|2906.15|2895.35|2895.35|0
1629817200000|2021-08-24 15:00:00|2905.79|2905.79|2904.46|2904.46|2908.3|2908.3|2903.96|2903.96|0
1629874800000|2021-08-25 07:00:00|2923.82|2923.82|2927.75|2927.75|2928.64|2928.64|2920.95|2920.95|0
1629878400000|2021-08-25 08:00:00|2927.63|2927.63|2930.93|2930.93|2931.91|2931.91|2925.86|2925.86|0
1629882000000|2021-08-25 09:00:00|2930.82|2930.82|2937.18|2937.18|2937.73|2937.73|2929.54|2929.54|0
1629885600000|2021-08-25 10:00:00|2937.21|2937.21|2942.77|2942.77|2942.85|2942.85|2936.76|2936.76|0
1629889200000|2021-08-25 11:00:00|2942.91|2942.91|2942.8|2942.8|2943.12|2943.12|2936.36|2936.36|0
1629892800000|2021-08-25 12:00:00|2942.73|2942.73|2944.4|2944.4|2944.4|2944.4|2936.86|2936.86|0
1629896400000|2021-08-25 13:00:00|2944.44|2944.44|2951.83|2951.83|2952.79|2952.79|2942.31|2942.31|0
1629900000000|2021-08-25 14:00:00|2951.95|2951.95|2948.48|2948.48|2952.51|2952.51|2943.34|2943.34|0
1629903600000|2021-08-25 15:00:00|2948.38|2948.38|2949.21|2949.21|2951.59|2951.59|2946.97|2946.97|0
1629961200000|2021-08-26 07:00:00|2931.11|2931.11|2950.8|2950.8|2953.67|2953.67|2931.11|2931.11|0
1629964800000|2021-08-26 08:00:00|2950.67|2950.67|2952.71|2952.71|2957.61|2957.61|2947.7|2947.7|0
1629968400000|2021-08-26 09:00:00|2952.76|2952.76|2950.67|2950.67|2953.37|2953.37|2946.72|2946.72|0
1629972000000|2021-08-26 10:00:00|2950.57|2950.57|2954.03|2954.03|2954.45|2954.45|2947.16|2947.16|0
1629975600000|2021-08-26 11:00:00|2954.17|2954.17|2950.98|2950.98|2954.87|2954.87|2946.8|2946.8|0
1629979200000|2021-08-26 12:00:00|2950.85|2950.85|2955.02|2955.02|2955.95|2955.95|2950.76|2950.76|0
1629982800000|2021-08-26 13:00:00|2955.31|2955.31|2950.84|2950.84|2956.65|2956.65|2950.84|2950.84|0
1629986400000|2021-08-26 14:00:00|2950.78|2950.78|2942.72|2942.72|2954.39|2954.39|2941.28|2941.28|0
1629990000000|2021-08-26 15:00:00|2942.59|2942.59|2940.98|2940.98|2944.47|2944.47|2940.07|2940.07|0
1630047600000|2021-08-27 07:00:00|2937.27|2937.27|2940.15|2940.15|2945.97|2945.97|2937.01|2937.01|0
1630051200000|2021-08-27 08:00:00|2940.11|2940.11|2944.29|2944.29|2944.75|2944.75|2937.55|2937.55|0
1630054800000|2021-08-27 09:00:00|2944.43|2944.43|2941.62|2941.62|2945.87|2945.87|2937.44|2937.44|0
1630058400000|2021-08-27 10:00:00|2941.48|2941.48|2938.15|2938.15|2942.48|2942.48|2937.62|2937.62|0
1630062000000|2021-08-27 11:00:00|2938.21|2938.21|2934.06|2934.06|2939.52|2939.52|2931.31|2931.31|0
1630065600000|2021-08-27 12:00:00|2933.91|2933.91|2933.98|2933.98|2941.36|2941.36|2933.21|2933.21|0
1630069200000|2021-08-27 13:00:00|2933.86|2933.86|2933.2|2933.2|2939.05|2939.05|2932.78|2932.78|0
1630072800000|2021-08-27 14:00:00|2933.14|2933.14|2935.17|2935.17|2943.59|2943.59|2930.57|2930.57|0
1630076400000|2021-08-27 15:00:00|2935.11|2935.11|2935.76|2935.76|2938.39|2938.39|2933.93|2933.93|0
1630393200000|2021-08-31 07:00:00|2928.65|2928.65|2936.24|2936.24|2943.15|2943.15|2928.65|2928.65|0
1630396800000|2021-08-31 08:00:00|2936.13|2936.13|2931.2|2931.2|2938.78|2938.78|2931.2|2931.2|0
1630400400000|2021-08-31 09:00:00|2931.33|2931.33|2931.4|2931.4|2937.53|2937.53|2930.06|2930.06|0
1630404000000|2021-08-31 10:00:00|2931.33|2931.33|2917.4|2917.4|2934.76|2934.76|2914.96|2914.96|0
1630407600000|2021-08-31 11:00:00|2917.43|2917.43|2920.85|2920.85|2921.59|2921.59|2913.47|2913.47|0
1630411200000|2021-08-31 12:00:00|2920.97|2920.97|2910.25|2910.25|2922.26|2922.26|2910.25|2910.25|0
1630414800000|2021-08-31 13:00:00|2910.01|2910.01|2914.06|2914.06|2923.37|2923.37|2909.27|2909.27|0
1630418400000|2021-08-31 14:00:00|2914.01|2914.01|2914.3|2914.3|2916.05|2916.05|2910.24|2910.24|0
1630422000000|2021-08-31 15:00:00|2914.54|2914.54|2918.92|2918.92|2922.03|2922.03|2913.84|2913.84|0
1630479600000|2021-09-01 07:00:00|2934.5|2934.5|2929.41|2929.41|2935.73|2935.73|2927.37|2927.37|0
1630483200000|2021-09-01 08:00:00|2929.53|2929.53|2939.27|2939.27|2940.01|2940.01|2927.8|2927.8|0
1630486800000|2021-09-01 09:00:00|2938.98|2938.98|2941.92|2941.92|2941.92|2941.92|2932.5|2932.5|0
1630490400000|2021-09-01 10:00:00|2941.83|2941.83|2943.66|2943.66|2943.66|2943.66|2935.88|2935.88|0
1630494000000|2021-09-01 11:00:00|2943.72|2943.72|2949.12|2949.12|2950.06|2950.06|2943.01|2943.01|0
1630497600000|2021-09-01 12:00:00|2949.08|2949.08|2938.59|2938.59|2950.48|2950.48|2938.02|2938.02|0
1630501200000|2021-09-01 13:00:00|2938.53|2938.53|2947.52|2947.52|2951.46|2951.46|2936.79|2936.79|0
1630504800000|2021-09-01 14:00:00|2947.66|2947.66|2947.94|2947.94|2948.11|2948.11|2940.26|2940.26|0
1630508400000|2021-09-01 15:00:00|2947.98|2947.98|2952.12|2952.12|2952.69|2952.69|2947.01|2947.01|0
1630566000000|2021-09-02 07:00:00|2948.03|2948.03|2950.89|2950.89|2953.91|2953.91|2941.6|2941.6|0
1630569600000|2021-09-02 08:00:00|2951|2951|2946.71|2946.71|2953.62|2953.62|2944.77|2944.77|0
1630573200000|2021-09-02 09:00:00|2946.83|2946.83|2934.96|2934.96|2946.83|2946.83|2934.86|2934.86|0
1630576800000|2021-09-02 10:00:00|2934.84|2934.84|2933.08|2933.08|2936.91|2936.91|2931.76|2931.76|0
1630580400000|2021-09-02 11:00:00|2933.21|2933.21|2931.37|2931.37|2935.99|2935.99|2931.37|2931.37|0
1630584000000|2021-09-02 12:00:00|2931.77|2931.77|2934.85|2934.85|2934.85|2934.85|2929.18|2929.18|0
1630587600000|2021-09-02 13:00:00|2934.79|2934.79|2928.63|2928.63|2937.83|2937.83|2927.2|2927.2|0
1630591200000|2021-09-02 14:00:00|2928.77|2928.77|2921.41|2921.41|2929.52|2929.52|2920.78|2920.78|0
1630594800000|2021-09-02 15:00:00|2921.38|2921.38|2923.26|2923.26|2923.26|2923.26|2919.39|2919.39|0
1630652400000|2021-09-03 07:00:00|2913.72|2913.72|2923.06|2923.06|2923.76|2923.76|2911.74|2911.74|0
1630656000000|2021-09-03 08:00:00|2923.16|2923.16|2922.96|2922.96|2928.56|2928.56|2920.75|2920.75|0
1630659600000|2021-09-03 09:00:00|2922.85|2922.85|2916.23|2916.23|2923.41|2923.41|2913.87|2913.87|0
1630663200000|2021-09-03 10:00:00|2916.33|2916.33|2923.19|2923.19|2924.56|2924.56|2916.33|2916.33|0
1630666800000|2021-09-03 11:00:00|2922.76|2922.76|2919.87|2919.87|2924.97|2924.97|2919.62|2919.62|0
1630670400000|2021-09-03 12:00:00|2919.93|2919.93|2913.76|2913.76|2920|2920|2909.6|2909.6|0
1630674000000|2021-09-03 13:00:00|2913.86|2913.86|2905.55|2905.55|2917.11|2917.11|2900.19|2900.19|0
1630677600000|2021-09-03 14:00:00|2905.47|2905.47|2913.03|2913.03|2913.03|2913.03|2902.19|2902.19|0
1630681200000|2021-09-03 15:00:00|2912.93|2912.93|2917.33|2917.33|2919.1|2919.1|2912.83|2912.83|0
1630911600000|2021-09-06 07:00:00|2932.04|2932.04|2934.48|2934.48|2936.83|2936.83|2927.06|2927.06|0
1630915200000|2021-09-06 08:00:00|2934.31|2934.31|2931.71|2931.71|2935.1|2935.1|2931.09|2931.09|0
1630918800000|2021-09-06 09:00:00|2931.73|2931.73|2934.69|2934.69|2937.52|2937.52|2927.88|2927.88|0
1630922400000|2021-09-06 10:00:00|2934.25|2934.25|2933.43|2933.43|2937.54|2937.54|2933.22|2933.22|0
1630926000000|2021-09-06 11:00:00|2933.4|2933.4|2933.89|2933.89|2934.55|2934.55|2928.4|2928.4|0
1630929600000|2021-09-06 12:00:00|2933.5|2933.5|2934.54|2934.54|2939.16|2939.16|2933.03|2933.03|0
1630933200000|2021-09-06 13:00:00|2934.68|2934.68|2935.25|2935.25|2935.31|2935.31|2929.35|2929.35|0
1630936800000|2021-09-06 14:00:00|2935.46|2935.46|2927.31|2927.31|2936.91|2936.91|2926.39|2926.39|0
1630940400000|2021-09-06 15:00:00|2927.37|2927.37|2926.31|2926.31|2928|2928|2925.45|2925.45|0
1630998000000|2021-09-07 07:00:00|2922.93|2922.93|2931.74|2931.74|2932.11|2932.11|2920.41|2920.41|0
1631001600000|2021-09-07 08:00:00|2931.93|2931.93|2929.76|2929.76|2934.36|2934.36|2927.72|2927.72|0
1631005200000|2021-09-07 09:00:00|2929.73|2929.73|2928.55|2928.55|2932.82|2932.82|2927.71|2927.71|0
1631008800000|2021-09-07 10:00:00|2928.61|2928.61|2928.76|2928.76|2931.26|2931.26|2923.99|2923.99|0
1631012400000|2021-09-07 11:00:00|2928.95|2928.95|2928.97|2928.97|2933.11|2933.11|2928.69|2928.69|0
1631016000000|2021-09-07 12:00:00|2929.08|2929.08|2924.21|2924.21|2929.11|2929.11|2923.81|2923.81|0
1631019600000|2021-09-07 13:00:00|2924.28|2924.28|2917.58|2917.58|2926.65|2926.65|2915.29|2915.29|0
1631023200000|2021-09-07 14:00:00|2917.53|2917.53|2915.54|2915.54|2919.18|2919.18|2909.72|2909.72|0
1631026800000|2021-09-07 15:00:00|2915.49|2915.49|2917.11|2917.11|2917.17|2917.17|2914.74|2914.74|0
1631084400000|2021-09-08 07:00:00|2895.39|2895.39|2897.84|2897.84|2901.2|2901.2|2894.69|2894.69|0
1631088000000|2021-09-08 08:00:00|2898.04|2898.04|2914.79|2914.79|2918.66|2918.66|2885.87|2885.87|0
1631091600000|2021-09-08 09:00:00|2914.73|2914.73|2935.83|2935.83|2936.05|2936.05|2912.69|2912.69|0
1631095200000|2021-09-08 10:00:00|2935.78|2935.78|2946.19|2946.19|2948.83|2948.83|2935.12|2935.12|0
1631098800000|2021-09-08 11:00:00|2946.12|2946.12|2952.22|2952.22|2952.85|2952.85|2944.05|2944.05|0
1631102400000|2021-09-08 12:00:00|2952.12|2952.12|2945.85|2945.85|2954.81|2954.81|2942.58|2942.58|0
1631106000000|2021-09-08 13:00:00|2945.98|2945.98|2950.99|2950.99|2956.38|2956.38|2944.72|2944.72|0
1631109600000|2021-09-08 14:00:00|2950.84|2950.84|2937.72|2937.72|2951.74|2951.74|2935.13|2935.13|0
1631113200000|2021-09-08 15:00:00|2937.6|2937.6|2942.69|2942.69|2945.93|2945.93|2937.36|2937.36|0
1631170800000|2021-09-09 07:00:00|2919.68|2919.68|2917.43|2917.43|2928.66|2928.66|2911.77|2911.77|0
1631174400000|2021-09-09 08:00:00|2917.22|2917.22|2915.1|2915.1|2921.17|2921.17|2911.34|2911.34|0
1631178000000|2021-09-09 09:00:00|2915.04|2915.04|2924.84|2924.84|2927.48|2927.48|2908.59|2908.59|0
1631181600000|2021-09-09 10:00:00|2924.74|2924.74|2919.9|2919.9|2927.01|2927.01|2919.22|2919.22|0
1631185200000|2021-09-09 11:00:00|2920.05|2920.05|2924.21|2924.21|2924.54|2924.54|2917.52|2917.52|0
1631188800000|2021-09-09 12:00:00|2924.33|2924.33|2925.41|2925.41|2927.71|2927.71|2920.15|2920.15|0
1631192400000|2021-09-09 13:00:00|2925.36|2925.36|2929.2|2929.2|2929.27|2929.27|2915.2|2915.2|0
1631196000000|2021-09-09 14:00:00|2929.25|2929.25|2940.94|2940.94|2943.01|2943.01|2928.05|2928.05|0
1631199600000|2021-09-09 15:00:00|2940.87|2940.87|2940.3|2940.3|2944.27|2944.27|2939.72|2939.72|0
1631257200000|2021-09-10 07:00:00|2957.12|2957.12|2971.14|2971.14|2972.12|2972.12|2956.77|2956.77|0
1631260800000|2021-09-10 08:00:00|2971|2971|2971.33|2971.33|2976.24|2976.24|2967.63|2967.63|0
1631264400000|2021-09-10 09:00:00|2971.27|2971.27|2968.89|2968.89|2972.08|2972.08|2965.11|2965.11|0
1631268000000|2021-09-10 10:00:00|2969.18|2969.18|2974.98|2974.98|2979.72|2979.72|2968.74|2968.74|0
1631271600000|2021-09-10 11:00:00|2974.69|2974.69|2973.73|2973.73|2976.88|2976.88|2970.44|2970.44|0
1631275200000|2021-09-10 12:00:00|2973.87|2973.87|2975.55|2975.55|2980.52|2980.52|2973.23|2973.23|0
1631278800000|2021-09-10 13:00:00|2975.61|2975.61|2974.96|2974.96|2978.87|2978.87|2973.87|2973.87|0
1631282400000|2021-09-10 14:00:00|2974.9|2974.9|2971.67|2971.67|2979.01|2979.01|2966.04|2966.04|0
1631286000000|2021-09-10 15:00:00|2971.7|2971.7|2967.31|2967.31|2975.93|2975.93|2956.91|2956.91|0
1631516400000|2021-09-13 07:00:00|2982.42|2982.42|2969.85|2969.85|2982.91|2982.91|2966.89|2966.89|0
1631520000000|2021-09-13 08:00:00|2969.96|2969.96|2964.92|2964.92|2970.17|2970.17|2957|2957|0
1631523600000|2021-09-13 09:00:00|2964.99|2964.99|2965.74|2965.74|2968.48|2968.48|2959.56|2959.56|0
1631527200000|2021-09-13 10:00:00|2965.77|2965.77|2965.5|2965.5|2969.12|2969.12|2963.99|2963.99|0
1631530800000|2021-09-13 11:00:00|2965.44|2965.44|2966.24|2966.24|2971.91|2971.91|2965.44|2965.44|0
1631534400000|2021-09-13 12:00:00|2966.36|2966.36|2964.33|2964.33|2967.46|2967.46|2962.66|2962.66|0
1631538000000|2021-09-13 13:00:00|2964.29|2964.29|2963.85|2963.85|2972.01|2972.01|2962.13|2962.13|0
1631541600000|2021-09-13 14:00:00|2963.92|2963.92|2969.28|2969.28|2970.05|2970.05|2956.87|2956.87|0
1631545200000|2021-09-13 15:00:00|2969.38|2969.38|2964.79|2964.79|2969.7|2969.7|2962.15|2962.15|0
1631602800000|2021-09-14 07:00:00|3008.35|3008.35|2997.45|2997.45|3013.23|3013.23|2994.32|2994.32|0
1631606400000|2021-09-14 08:00:00|2997.58|2997.58|3015.63|3015.63|3019.04|3019.04|2997.58|2997.58|0
1631610000000|2021-09-14 09:00:00|3015.82|3015.82|3013.48|3013.48|3028.95|3028.95|3013.09|3013.09|0
1631613600000|2021-09-14 10:00:00|3013.33|3013.33|3015.98|3015.98|3017.68|3017.68|3009.5|3009.5|0
1631617200000|2021-09-14 11:00:00|3015.84|3015.84|3012.96|3012.96|3015.84|3015.84|3009.53|3009.53|0
1631620800000|2021-09-14 12:00:00|3012.82|3012.82|3028.33|3028.33|3035.87|3035.87|3012.74|3012.74|0
1631624400000|2021-09-14 13:00:00|3028.19|3028.19|3022.59|3022.59|3031.67|3031.67|3021.34|3021.34|0
1631628000000|2021-09-14 14:00:00|3022.48|3022.48|3014.32|3014.32|3025.58|3025.58|3010.38|3010.38|0
1631631600000|2021-09-14 15:00:00|3014.42|3014.42|3025.53|3025.53|3025.95|3025.95|3014.32|3014.32|0
1631689200000|2021-09-15 07:00:00|3017.42|3017.42|3019.21|3019.21|3024.52|3024.52|3016.1|3016.1|0
1631692800000|2021-09-15 08:00:00|3019.33|3019.33|3016.78|3016.78|3022.63|3022.63|3015.73|3015.73|0
1631696400000|2021-09-15 09:00:00|3016.92|3016.92|3015.38|3015.38|3016.99|3016.99|3011.56|3011.56|0
1631700000000|2021-09-15 10:00:00|3015.5|3015.5|3015.09|3015.09|3018.47|3018.47|3014.5|3014.5|0
1631703600000|2021-09-15 11:00:00|3015.3|3015.3|3013.76|3013.76|3016.33|3016.33|3012.03|3012.03|0
1631707200000|2021-09-15 12:00:00|3014|3014|3004.08|3004.08|3014.17|3014.17|3001.75|3001.75|0
1631710800000|2021-09-15 13:00:00|3004.02|3004.02|2997.91|2997.91|3005.77|3005.77|2993.03|2993.03|0
1631714400000|2021-09-15 14:00:00|2997.97|2997.97|2996.87|2996.87|3001.14|3001.14|2992.5|2992.5|0
1631718000000|2021-09-15 15:00:00|2996.99|2996.99|2998.41|2998.41|2999.34|2999.34|2993.61|2993.61|0
1631775600000|2021-09-16 07:00:00|2998.57|2998.57|2997.55|2997.55|3002.8|3002.8|2993.2|2993.2|0
1631779200000|2021-09-16 08:00:00|2997.69|2997.69|2998.8|2998.8|3000.93|3000.93|2993.76|2993.76|0
1631782800000|2021-09-16 09:00:00|2998.9|2998.9|2990.94|2990.94|2999.56|2999.56|2989.98|2989.98|0
1631786400000|2021-09-16 10:00:00|2991.04|2991.04|2991.85|2991.85|2993.51|2993.51|2988.99|2988.99|0
1631790000000|2021-09-16 11:00:00|2991.71|2991.71|2991.11|2991.11|2994.69|2994.69|2990.29|2990.29|0
1631793600000|2021-09-16 12:00:00|2991.15|2991.15|2991.81|2991.81|2993.69|2993.69|2982.65|2982.65|0
1631797200000|2021-09-16 13:00:00|2991.92|2991.92|2994.99|2994.99|2997.68|2997.68|2987.85|2987.85|0
1631800800000|2021-09-16 14:00:00|2994.91|2994.91|3007.89|3007.89|3014.49|3014.49|2993.37|2993.37|0
1631804400000|2021-09-16 15:00:00|3007.82|3007.82|3008.57|3008.57|3011.09|3011.09|3004.79|3004.79|0
1631862000000|2021-09-17 07:00:00|3026.58|3026.58|3018.71|3018.71|3027.41|3027.41|3017.6|3017.6|0
1631865600000|2021-09-17 08:00:00|3018.6|3018.6|3024.71|3024.71|3024.79|3024.79|3016.45|3016.45|0
1631869200000|2021-09-17 09:00:00|3024.68|3024.68|3030.1|3030.1|3036.28|3036.28|3019.98|3019.98|0
1631872800000|2021-09-17 10:00:00|3030.17|3030.17|3033.91|3033.91|3035.26|3035.26|3025.18|3025.18|0
1631876400000|2021-09-17 11:00:00|3033.85|3033.85|3041.01|3041.01|3043.95|3043.95|3033.31|3033.31|0
1631880000000|2021-09-17 12:00:00|3040.97|3040.97|3045.3|3045.3|3048.65|3048.65|3040.8|3040.8|0
1631883600000|2021-09-17 13:00:00|3045.47|3045.47|3035.56|3035.56|3046.41|3046.41|3034.36|3034.36|0
1631887200000|2021-09-17 14:00:00|3035.69|3035.69|3016.46|3016.46|3036.49|3036.49|3015.69|3015.69|0
1631890800000|2021-09-17 15:00:00|3016.45|3016.45|3015.45|3015.45|3020.98|3020.98|3011.75|3011.75|0
1632121200000|2021-09-20 07:00:00|2993.71|2993.71|2970.65|2970.65|2993.71|2993.71|2969.57|2969.57|0
1632124800000|2021-09-20 08:00:00|2970.6|2970.6|2980.88|2980.88|2986.34|2986.34|2968.28|2968.28|0
1632128400000|2021-09-20 09:00:00|2980.68|2980.68|2971.94|2971.94|2989.1|2989.1|2968.12|2968.12|0
1632132000000|2021-09-20 10:00:00|2971.83|2971.83|2972.53|2972.53|2978.12|2978.12|2968.68|2968.68|0
1632135600000|2021-09-20 11:00:00|2972.67|2972.67|2978.81|2978.81|2981.42|2981.42|2968.57|2968.57|0
1632139200000|2021-09-20 12:00:00|2978.99|2978.99|2974.1|2974.1|2980.17|2980.17|2966.62|2966.62|0
1632142800000|2021-09-20 13:00:00|2973.99|2973.99|2996.11|2996.11|2999.83|2999.83|2973.11|2973.11|0
1632146400000|2021-09-20 14:00:00|2995.88|2995.88|2984.76|2984.76|2996.89|2996.89|2984.2|2984.2|0
1632150000000|2021-09-20 15:00:00|2984.68|2984.68|2994.31|2994.31|2997.43|2997.43|2982.6|2982.6|0
1632207600000|2021-09-21 07:00:00|2999.54|2999.54|2986.32|2986.32|3008.77|3008.77|2986.32|2986.32|0
1632211200000|2021-09-21 08:00:00|2986.58|2986.58|2989.07|2989.07|3004.25|3004.25|2980.39|2980.39|0
1632214800000|2021-09-21 09:00:00|2989.14|2989.14|2979.47|2979.47|2992.13|2992.13|2978.86|2978.86|0
1632218400000|2021-09-21 10:00:00|2979.52|2979.52|2971.76|2971.76|2979.52|2979.52|2968.46|2968.46|0
1632222000000|2021-09-21 11:00:00|2971.69|2971.69|2977.64|2977.64|2978.13|2978.13|2966.89|2966.89|0
1632225600000|2021-09-21 12:00:00|2977.77|2977.77|2980.74|2980.74|2985.39|2985.39|2973.76|2973.76|0
1632229200000|2021-09-21 13:00:00|2980.63|2980.63|2996.99|2996.99|3003.16|3003.16|2980.4|2980.4|0
1632232800000|2021-09-21 14:00:00|2996.85|2996.85|2986.87|2986.87|3001.05|3001.05|2986.04|2986.04|0
1632236400000|2021-09-21 15:00:00|2986.72|2986.72|2990.36|2990.36|2994.93|2994.93|2984.48|2984.48|0
1632294000000|2021-09-22 07:00:00|3017.44|3017.44|3007.19|3007.19|3020.42|3020.42|3006.08|3006.08|0
1632297600000|2021-09-22 08:00:00|3006.92|3006.92|3000.28|3000.28|3010.03|3010.03|2999.43|2999.43|0
1632301200000|2021-09-22 09:00:00|3000.17|3000.17|2993.62|2993.62|3000.3|3000.3|2988.86|2988.86|0
1632304800000|2021-09-22 10:00:00|2993.86|2993.86|2991.58|2991.58|2998.57|2998.57|2991.43|2991.43|0
1632308400000|2021-09-22 11:00:00|2991.72|2991.72|2992.04|2992.04|2996.07|2996.07|2989.99|2989.99|0
1632312000000|2021-09-22 12:00:00|2991.9|2991.9|3001.91|3001.91|3005.07|3005.07|2991.51|2991.51|0
1632315600000|2021-09-22 13:00:00|3002.05|3002.05|3009.51|3009.51|3011.45|3011.45|3001.3|3001.3|0
1632319200000|2021-09-22 14:00:00|3009.65|3009.65|3018|3018|3023.05|3023.05|3009.44|3009.44|0
1632322800000|2021-09-22 15:00:00|3018.07|3018.07|3019.14|3019.14|3023.27|3023.27|3017.54|3017.54|0
1632380400000|2021-09-23 07:00:00|3034.23|3034.23|3042.3|3042.3|3048.62|3048.62|3031.8|3031.8|0
1632384000000|2021-09-23 08:00:00|3042.45|3042.45|3036.3|3036.3|3046.18|3046.18|3034.27|3034.27|0
1632387600000|2021-09-23 09:00:00|3036.48|3036.48|3034.32|3034.32|3040.77|3040.77|3033.16|3033.16|0
1632391200000|2021-09-23 10:00:00|3034.46|3034.46|3036.71|3036.71|3038.61|3038.61|3025.68|3025.68|0
1632394800000|2021-09-23 11:00:00|3036.57|3036.57|3040.16|3040.16|3043.15|3043.15|3031.88|3031.88|0
1632398400000|2021-09-23 12:00:00|3040.22|3040.22|3035.82|3035.82|3040.22|3040.22|3034.37|3034.37|0
1632402000000|2021-09-23 13:00:00|3035.76|3035.76|3039.86|3039.86|3045.54|3045.54|3035.41|3035.41|0
1632405600000|2021-09-23 14:00:00|3039.97|3039.97|3032.39|3032.39|3040.6|3040.6|3031.29|3031.29|0
1632409200000|2021-09-23 15:00:00|3032.46|3032.46|3027.12|3027.12|3032.75|3032.75|3027.12|3027.12|0
1632466800000|2021-09-24 07:00:00|2993.11|2993.11|2995.29|2995.29|2999.25|2999.25|2991.47|2991.47|0
1632470400000|2021-09-24 08:00:00|2995.16|2995.16|3007.25|3007.25|3007.25|3007.25|2987.71|2987.71|0
1632474000000|2021-09-24 09:00:00|3007.31|3007.31|2998.01|2998.01|3008.58|3008.58|2998.01|2998.01|0
1632477600000|2021-09-24 10:00:00|2997.94|2997.94|2997.35|2997.35|2998.59|2998.59|2992.94|2992.94|0
1632481200000|2021-09-24 11:00:00|2997.41|2997.41|3007.2|3007.2|3008.87|3008.87|2995.67|2995.67|0
1632484800000|2021-09-24 12:00:00|3007.09|3007.09|2999.11|2999.11|3007.82|3007.82|2997.38|2997.38|0
1632488400000|2021-09-24 13:00:00|2999.25|2999.25|3001.22|3001.22|3005.26|3005.26|2995.97|2995.97|0
1632492000000|2021-09-24 14:00:00|3001.29|3001.29|2997.3|2997.3|3003.67|3003.67|2994.85|2994.85|0
1632495600000|2021-09-24 15:00:00|2997.16|2997.16|2998.27|2998.27|3000.82|3000.82|2996.86|2996.86|0
1632726000000|2021-09-27 07:00:00|3021.23|3021.23|3005.85|3005.85|3021.47|3021.47|3005.71|3005.71|0
1632729600000|2021-09-27 08:00:00|3006.13|3006.13|3001.78|3001.78|3008|3008|2997.04|2997.04|0
1632733200000|2021-09-27 09:00:00|3001.34|3001.34|3000.52|3000.52|3005.09|3005.09|2996.39|2996.39|0
1632736800000|2021-09-27 10:00:00|2999.79|2999.79|3001.62|3001.62|3008.36|3008.36|2997.54|2997.54|0
1632740400000|2021-09-27 11:00:00|3001.68|3001.68|3004.14|3004.14|3010.21|3010.21|3001.48|3001.48|0
1632744000000|2021-09-27 12:00:00|3004.08|3004.08|2999.78|2999.78|3006.9|3006.9|2998.61|2998.61|0
1632747600000|2021-09-27 13:00:00|2999.34|2999.34|2999.53|2999.53|3000.07|3000.07|2994.8|2994.8|0
1632751200000|2021-09-27 14:00:00|2999.64|2999.64|3003.59|3003.59|3007.6|3007.6|2997.65|2997.65|0
1632754800000|2021-09-27 15:00:00|3003.7|3003.7|3002.04|3002.04|3006.42|3006.42|3001.38|3001.38|0
1632812400000|2021-09-28 07:00:00|2986.62|2986.62|2967.75|2967.75|2986.8|2986.8|2967.12|2967.12|0
1632816000000|2021-09-28 08:00:00|2967.68|2967.68|2947.49|2947.49|2967.68|2967.68|2940.75|2940.75|0
1632819600000|2021-09-28 09:00:00|2947.43|2947.43|2932.69|2932.69|2948.17|2948.17|2930.87|2930.87|0
1632823200000|2021-09-28 10:00:00|2932.75|2932.75|2938|2938|2939.92|2939.92|2928.48|2928.48|0
1632826800000|2021-09-28 11:00:00|2938.07|2938.07|2932.71|2932.71|2939.41|2939.41|2929.44|2929.44|0
1632830400000|2021-09-28 12:00:00|2932.42|2932.42|2929.96|2929.96|2933.06|2933.06|2924.8|2924.8|0
1632834000000|2021-09-28 13:00:00|2929.86|2929.86|2934.88|2934.88|2938.56|2938.56|2921.52|2921.52|0
1632837600000|2021-09-28 14:00:00|2934.68|2934.68|2952.6|2952.6|2953.35|2953.35|2925.85|2925.85|0
1632841200000|2021-09-28 15:00:00|2952.45|2952.45|2946.53|2946.53|2952.63|2952.63|2946.25|2946.25|0
1632898800000|2021-09-29 07:00:00|2982.83|2982.83|2987.81|2987.81|2992.41|2992.41|2979.97|2979.97|0
1632902400000|2021-09-29 08:00:00|2987.95|2987.95|2976.19|2976.19|2988.35|2988.35|2971.8|2971.8|0
1632906000000|2021-09-29 09:00:00|2976.25|2976.25|2975.52|2975.52|2980.83|2980.83|2970.9|2970.9|0
1632909600000|2021-09-29 10:00:00|2975.46|2975.46|2977.16|2977.16|2977.5|2977.5|2973.06|2973.06|0
1632913200000|2021-09-29 11:00:00|2977.1|2977.1|2965.39|2965.39|2977.44|2977.44|2963.87|2963.87|0
1632916800000|2021-09-29 12:00:00|2965.33|2965.33|2958.87|2958.87|2967.11|2967.11|2958.44|2958.44|0
1632920400000|2021-09-29 13:00:00|2958.58|2958.58|2958.6|2958.6|2962.35|2962.35|2951.15|2951.15|0
1632924000000|2021-09-29 14:00:00|2958.56|2958.56|2966.26|2966.26|2968.84|2968.84|2958.36|2958.36|0
1632927600000|2021-09-29 15:00:00|2966.4|2966.4|2966.3|2966.3|2971.66|2971.66|2964.66|2964.66|0
1632985200000|2021-09-30 07:00:00|2970.32|2970.32|2976.94|2976.94|2985.21|2985.21|2968.52|2968.52|0
1632988800000|2021-09-30 08:00:00|2976.79|2976.79|2965.79|2965.79|2977.98|2977.98|2961.38|2961.38|0
1632992400000|2021-09-30 09:00:00|2965.65|2965.65|2949.63|2949.63|2968.26|2968.26|2947.34|2947.34|0
1632996000000|2021-09-30 10:00:00|2949.78|2949.78|2936.35|2936.35|2950.17|2950.17|2930.05|2930.05|0
1632999600000|2021-09-30 11:00:00|2936.15|2936.15|2935.13|2935.13|2944.28|2944.28|2932.07|2932.07|0
1633003200000|2021-09-30 12:00:00|2935.19|2935.19|2923.45|2923.45|2935.19|2935.19|2923.44|2923.44|0
1633006800000|2021-09-30 13:00:00|2923.55|2923.55|2908.78|2908.78|2924.04|2924.04|2906.11|2906.11|0
1633010400000|2021-09-30 14:00:00|2908.58|2908.58|2908.17|2908.17|2915.06|2915.06|2904.61|2904.61|0
1633014000000|2021-09-30 15:00:00|2908.02|2908.02|2913.55|2913.55|2913.99|2913.99|2907.35|2907.35|0
1633071600000|2021-10-01 07:00:00|2845.57|2845.57|2852.15|2852.15|2853.24|2853.24|2833.85|2833.85|0
1633075200000|2021-10-01 08:00:00|2852.27|2852.27|2849.7|2849.7|2852.5|2852.5|2836.98|2836.98|0
1633078800000|2021-10-01 09:00:00|2849.55|2849.55|2860.51|2860.51|2866.36|2866.36|2849.2|2849.2|0
1633082400000|2021-10-01 10:00:00|2860.58|2860.58|2840.45|2840.45|2861.93|2861.93|2837.28|2837.28|0
1633086000000|2021-10-01 11:00:00|2840.49|2840.49|2859.61|2859.61|2861.43|2861.43|2838.91|2838.91|0
1633089600000|2021-10-01 12:00:00|2859.89|2859.89|2848.38|2848.38|2872.19|2872.19|2848.38|2848.38|0
1633093200000|2021-10-01 13:00:00|2848.35|2848.35|2855.62|2855.62|2862.06|2862.06|2847.86|2847.86|0
1633096800000|2021-10-01 14:00:00|2855.4|2855.4|2856.42|2856.42|2861.99|2861.99|2851.4|2851.4|0
1633100400000|2021-10-01 15:00:00|2856.28|2856.28|2855.03|2855.03|2860.78|2860.78|2853.45|2853.45|0
1633935600000|2021-10-11 07:00:00|2737.79|2737.79|2739.56|2739.56|2744.36|2744.36|2732.43|2732.43|0
1633939200000|2021-10-11 08:00:00|2739.62|2739.62|2737.84|2737.84|2741.42|2741.42|2737.1|2737.1|0
1633942800000|2021-10-11 09:00:00|2737.79|2737.79|2734.18|2734.18|2739|2739|2725.18|2725.18|0
1633946400000|2021-10-11 10:00:00|2734.25|2734.25|2718.74|2718.74|2734.6|2734.6|2718.74|2718.74|0
1633950000000|2021-10-11 11:00:00|2718.5|2718.5|2723.75|2723.75|2728.03|2728.03|2717.8|2717.8|0
1633953600000|2021-10-11 12:00:00|2723.81|2723.81|2725.49|2725.49|2726.27|2726.27|2716.32|2716.32|0
1633957200000|2021-10-11 13:00:00|2725.7|2725.7|2738.6|2738.6|2741.62|2741.62|2725.12|2725.12|0
1633960800000|2021-10-11 14:00:00|2738.54|2738.54|2742.55|2742.55|2744.33|2744.33|2734.47|2734.47|0
1633964400000|2021-10-11 15:00:00|2742.5|2742.5|2747.62|2747.62|2748.67|2748.67|2742.35|2742.35|0
1634022000000|2021-10-12 07:00:00|2722.13|2722.13|2726.36|2726.36|2728.07|2728.07|2715.19|2715.19|0
1634025600000|2021-10-12 08:00:00|2726.29|2726.29|2731.89|2731.89|2731.89|2731.89|2721.39|2721.39|0
1634029200000|2021-10-12 09:00:00|2731.74|2731.74|2743.76|2743.76|2748.88|2748.88|2729.92|2729.92|0
1634032800000|2021-10-12 10:00:00|2743.81|2743.81|2745.44|2745.44|2749.88|2749.88|2743|2743|0
1634036400000|2021-10-12 11:00:00|2745.32|2745.32|2744.66|2744.66|2749.48|2749.48|2741.42|2741.42|0
1634040000000|2021-10-12 12:00:00|2744.55|2744.55|2745.75|2745.75|2749.12|2749.12|2742.57|2742.57|0
1634043600000|2021-10-12 13:00:00|2745.89|2745.89|2744.35|2744.35|2750.79|2750.79|2742.21|2742.21|0
1634047200000|2021-10-12 14:00:00|2744.29|2744.29|2746.58|2746.58|2749.49|2749.49|2741.9|2741.9|0
1634050800000|2021-10-12 15:00:00|2746.65|2746.65|2744.91|2744.91|2748.93|2748.93|2744.28|2744.28|0
1634108400000|2021-10-13 07:00:00|2750.74|2750.74|2778.16|2778.16|2781.55|2781.55|2749.16|2749.16|0
1634112000000|2021-10-13 08:00:00|2778.22|2778.22|2797.18|2797.18|2800.14|2800.14|2777.43|2777.43|0
1634115600000|2021-10-13 09:00:00|2797.3|2797.3|2806.88|2806.88|2812.74|2812.74|2797.3|2797.3|0
1634119200000|2021-10-13 10:00:00|2807|2807|2811.2|2811.2|2813.85|2813.85|2801.34|2801.34|0
1634122800000|2021-10-13 11:00:00|2811.22|2811.22|2802.35|2802.35|2813.25|2813.25|2801.55|2801.55|0
1634126400000|2021-10-13 12:00:00|2802.41|2802.41|2802.52|2802.52|2808.82|2808.82|2798.44|2798.44|0
1634130000000|2021-10-13 13:00:00|2802.57|2802.57|2809.69|2809.69|2811.65|2811.65|2802.33|2802.33|0
1634133600000|2021-10-13 14:00:00|2809.81|2809.81|2803.98|2803.98|2809.91|2809.91|2798.07|2798.07|0
1634137200000|2021-10-13 15:00:00|2804.04|2804.04|2804.6|2804.6|2806.99|2806.99|2803.86|2803.86|0
1634194800000|2021-10-14 07:00:00|2814.02|2814.02|2808.03|2808.03|2818.88|2818.88|2806.29|2806.29|0
1634198400000|2021-10-14 08:00:00|2808.29|2808.29|2808|2808|2810.79|2810.79|2803.66|2803.66|0
1634202000000|2021-10-14 09:00:00|2807.89|2807.89|2802.94|2802.94|2811.39|2811.39|2801.69|2801.69|0
1634205600000|2021-10-14 10:00:00|2802.77|2802.77|2798.01|2798.01|2804.43|2804.43|2796.53|2796.53|0
1634209200000|2021-10-14 11:00:00|2797.95|2797.95|2796.36|2796.36|2800.21|2800.21|2795.82|2795.82|0
1634212800000|2021-10-14 12:00:00|2796.23|2796.23|2802.68|2802.68|2804.6|2804.6|2796.23|2796.23|0
1634216400000|2021-10-14 13:00:00|2802.62|2802.62|2804.97|2804.97|2808.67|2808.67|2802.34|2802.34|0
1634220000000|2021-10-14 14:00:00|2805.1|2805.1|2813.75|2813.75|2815.25|2815.25|2805.1|2805.1|0
1634223600000|2021-10-14 15:00:00|2813.4|2813.4|2823.87|2823.87|2824.4|2824.4|2812.8|2812.8|0
1634281200000|2021-10-15 07:00:00|2834.33|2834.33|2830.7|2830.7|2837.75|2837.75|2829.45|2829.45|0
1634284800000|2021-10-15 08:00:00|2830.63|2830.63|2834.26|2834.26|2842.59|2842.59|2830.5|2830.5|0
1634288400000|2021-10-15 09:00:00|2834.39|2834.39|2833.16|2833.16|2835.3|2835.3|2829.4|2829.4|0
1634292000000|2021-10-15 10:00:00|2833.06|2833.06|2836.73|2836.73|2837.13|2837.13|2830.05|2830.05|0
1634295600000|2021-10-15 11:00:00|2836.8|2836.8|2833.87|2833.87|2837.15|2837.15|2832.62|2832.62|0
1634299200000|2021-10-15 12:00:00|2833.8|2833.8|2837.63|2837.63|2839.8|2839.8|2833.52|2833.52|0
1634302800000|2021-10-15 13:00:00|2837.57|2837.57|2835.29|2835.29|2842.35|2842.35|2834.94|2834.94|0
1634306400000|2021-10-15 14:00:00|2835.15|2835.15|2843.52|2843.52|2844.91|2844.91|2834.61|2834.61|0
1634310000000|2021-10-15 15:00:00|2843.66|2843.66|2843.26|2843.26|2846.03|2846.03|2840.43|2840.43|0
1634540400000|2021-10-18 07:00:00|2825.01|2825.01|2822.87|2822.87|2831.31|2831.31|2819.57|2819.57|0
1634544000000|2021-10-18 08:00:00|2822.98|2822.98|2826.36|2826.36|2829.5|2829.5|2819.74|2819.74|0
1634547600000|2021-10-18 09:00:00|2826.44|2826.44|2828.15|2828.15|2830.72|2830.72|2824.02|2824.02|0
1634551200000|2021-10-18 10:00:00|2828.09|2828.09|2825.64|2825.64|2828.34|2828.34|2819.17|2819.17|0
1634554800000|2021-10-18 11:00:00|2825.7|2825.7|2824.7|2824.7|2825.7|2825.7|2822.12|2822.12|0
1634558400000|2021-10-18 12:00:00|2824.64|2824.64|2820.55|2820.55|2827.06|2827.06|2820.11|2820.11|0
1634562000000|2021-10-18 13:00:00|2820.43|2820.43|2830.8|2830.8|2835.22|2835.22|2819.97|2819.97|0
1634565600000|2021-10-18 14:00:00|2830.76|2830.76|2835.93|2835.93|2835.93|2835.93|2829.2|2829.2|0
1634569200000|2021-10-18 15:00:00|2835.97|2835.97|2836.26|2836.26|2838.47|2838.47|2835.84|2835.84|0
1634626800000|2021-10-19 07:00:00|2855.83|2855.83|2858.77|2858.77|2859.39|2859.39|2845.53|2845.53|0
1634630400000|2021-10-19 08:00:00|2858.85|2858.85|2845.98|2845.98|2861.6|2861.6|2845.98|2845.98|0
1634634000000|2021-10-19 09:00:00|2845.85|2845.85|2836.05|2836.05|2847.34|2847.34|2835.93|2835.93|0
1634637600000|2021-10-19 10:00:00|2836.12|2836.12|2848.34|2848.34|2849.25|2849.25|2836.12|2836.12|0
1634641200000|2021-10-19 11:00:00|2848.31|2848.31|2857.88|2857.88|2859.73|2859.73|2845.31|2845.31|0
1634644800000|2021-10-19 12:00:00|2857.82|2857.82|2855.99|2855.99|2863.16|2863.16|2855.16|2855.16|0
1634648400000|2021-10-19 13:00:00|2855.88|2855.88|2857.03|2857.03|2859.97|2859.97|2854.04|2854.04|0
1634652000000|2021-10-19 14:00:00|2857.11|2857.11|2863.48|2863.48|2866.36|2866.36|2855.18|2855.18|0
1634655600000|2021-10-19 15:00:00|2863.42|2863.42|2867.62|2867.62|2867.62|2867.62|2863.07|2863.07|0
1634713200000|2021-10-20 07:00:00|2857.03|2857.03|2843.41|2843.41|2860.8|2860.8|2842.24|2842.24|0
1634716800000|2021-10-20 08:00:00|2843.3|2843.3|2848.34|2848.34|2850.09|2850.09|2842.81|2842.81|0
1634720400000|2021-10-20 09:00:00|2848.19|2848.19|2849.29|2849.29|2851.67|2851.67|2847.45|2847.45|0
1634724000000|2021-10-20 10:00:00|2849.24|2849.24|2848.2|2848.2|2853.73|2853.73|2847.06|2847.06|0
1634727600000|2021-10-20 11:00:00|2848.34|2848.34|2847.75|2847.75|2849.62|2849.62|2844.08|2844.08|0
1634731200000|2021-10-20 12:00:00|2847.83|2847.83|2843.59|2843.59|2848.91|2848.91|2840.74|2840.74|0
1634734800000|2021-10-20 13:00:00|2843.71|2843.71|2844.16|2844.16|2849.83|2849.83|2841.94|2841.94|0
1634738400000|2021-10-20 14:00:00|2844.09|2844.09|2850.72|2850.72|2853.06|2853.06|2843.84|2843.84|0
1634742000000|2021-10-20 15:00:00|2851.01|2851.01|2848.53|2848.53|2853.34|2853.34|2847.79|2847.79|0
1634799600000|2021-10-21 07:00:00|2834.17|2834.17|2838.18|2838.18|2848.03|2848.03|2834.17|2834.17|0
1634803200000|2021-10-21 08:00:00|2838.29|2838.29|2827.11|2827.11|2838.35|2838.35|2827.11|2827.11|0
1634806800000|2021-10-21 09:00:00|2826.96|2826.96|2830.69|2830.69|2831.7|2831.7|2822.84|2822.84|0
1634810400000|2021-10-21 10:00:00|2830.63|2830.63|2822.33|2822.33|2831.39|2831.39|2819.62|2819.62|0
1634814000000|2021-10-21 11:00:00|2822.35|2822.35|2827.91|2827.91|2828.3|2828.3|2821.06|2821.06|0
1634817600000|2021-10-21 12:00:00|2827.97|2827.97|2834.9|2834.9|2835.92|2835.92|2827.65|2827.65|0
1634821200000|2021-10-21 13:00:00|2834.77|2834.77|2837.78|2837.78|2839.91|2839.91|2828.89|2828.89|0
1634824800000|2021-10-21 14:00:00|2837.91|2837.91|2845.72|2845.72|2846.39|2846.39|2834.83|2834.83|0
1634828400000|2021-10-21 15:00:00|2845.65|2845.65|2846.22|2846.22|2850.8|2850.8|2845.31|2845.31|0
1634886000000|2021-10-22 07:00:00|2852.52|2852.52|2856.56|2856.56|2862.61|2862.61|2848.58|2848.58|0
1634889600000|2021-10-22 08:00:00|2856.7|2856.7|2864.03|2864.03|2865.01|2865.01|2848.55|2848.55|0
1634893200000|2021-10-22 09:00:00|2863.89|2863.89|2861.73|2861.73|2863.89|2863.89|2855.67|2855.67|0
1634896800000|2021-10-22 10:00:00|2861.68|2861.68|2862.57|2862.57|2862.58|2862.58|2857.02|2857.02|0
1634900400000|2021-10-22 11:00:00|2862.49|2862.49|2857.97|2857.97|2863.45|2863.45|2857.97|2857.97|0
1634904000000|2021-10-22 12:00:00|2857.91|2857.91|2848.37|2848.37|2857.97|2857.97|2847.64|2847.64|0
1634907600000|2021-10-22 13:00:00|2848.27|2848.27|2852.41|2852.41|2852.66|2852.66|2844.51|2844.51|0
1634911200000|2021-10-22 14:00:00|2852.52|2852.52|2855.6|2855.6|2860.35|2860.35|2850.45|2850.45|0
1634914800000|2021-10-22 15:00:00|2855.59|2855.59|2852.99|2852.99|2855.99|2855.99|2851.24|2851.24|0
1635145200000|2021-10-25 07:00:00|2849.38|2849.38|2868.86|2868.86|2869.67|2869.67|2849.38|2849.38|0
1635148800000|2021-10-25 08:00:00|2868.81|2868.81|2873|2873|2873.25|2873.25|2863.66|2863.66|0
1635152400000|2021-10-25 09:00:00|2872.95|2872.95|2876.43|2876.43|2876.9|2876.9|2869.18|2869.18|0
1635156000000|2021-10-25 10:00:00|2876.38|2876.38|2876.43|2876.43|2878.39|2878.39|2872.11|2872.11|0
1635159600000|2021-10-25 11:00:00|2876.27|2876.27|2873.03|2873.03|2881.79|2881.79|2872.77|2872.77|0
1635163200000|2021-10-25 12:00:00|2872.89|2872.89|2874.68|2874.68|2875.46|2875.46|2871.37|2871.37|0
1635166800000|2021-10-25 13:00:00|2874.75|2874.75|2875.57|2875.57|2878.73|2878.73|2870.15|2870.15|0
1635170400000|2021-10-25 14:00:00|2875.62|2875.62|2872.05|2872.05|2876.69|2876.69|2870.46|2870.46|0
1635174000000|2021-10-25 15:00:00|2872.16|2872.16|2874.03|2874.03|2874.15|2874.15|2869.89|2869.89|0
1635231600000|2021-10-26 07:00:00|2885.15|2885.15|2899.26|2899.26|2900.2|2900.2|2883.19|2883.19|0
1635235200000|2021-10-26 08:00:00|2899.37|2899.37|2902.1|2902.1|2904.41|2904.41|2895.5|2895.5|0
1635238800000|2021-10-26 09:00:00|2902.34|2902.34|2901.04|2901.04|2902.6|2902.6|2896.96|2896.96|0
1635242400000|2021-10-26 10:00:00|2901.21|2901.21|2916.54|2916.54|2917.27|2917.27|2900.88|2900.88|0
1635246000000|2021-10-26 11:00:00|2916.4|2916.4|2910.9|2910.9|2916.91|2916.91|2910.55|2910.55|0
1635249600000|2021-10-26 12:00:00|2910.77|2910.77|2917.59|2917.59|2918.14|2918.14|2910.1|2910.1|0
1635253200000|2021-10-26 13:00:00|2917.49|2917.49|2919.86|2919.86|2925.73|2925.73|2917.49|2917.49|0
1635256800000|2021-10-26 14:00:00|2919.8|2919.8|2922.3|2922.3|2924.22|2924.22|2919.49|2919.49|0
1635260400000|2021-10-26 15:00:00|2922.37|2922.37|2925.44|2925.44|2925.73|2925.73|2919.45|2919.45|0
1635318000000|2021-10-27 07:00:00|2918.19|2918.19|2924.31|2924.31|2924.51|2924.51|2916.02|2916.02|0
1635321600000|2021-10-27 08:00:00|2924.25|2924.25|2921.44|2921.44|2924.49|2924.49|2918.58|2918.58|0
1635325200000|2021-10-27 09:00:00|2921.38|2921.38|2919.65|2919.65|2922.97|2922.97|2918.52|2918.52|0
1635328800000|2021-10-27 10:00:00|2919.8|2919.8|2920.89|2920.89|2925.21|2925.21|2918.93|2918.93|0
1635332400000|2021-10-27 11:00:00|2921.03|2921.03|2915.42|2915.42|2921.99|2921.99|2915.28|2915.28|0
1635336000000|2021-10-27 12:00:00|2915.56|2915.56|2918.02|2918.02|2922.2|2922.2|2915.52|2915.52|0
1635339600000|2021-10-27 13:00:00|2917.88|2917.88|2918.85|2918.85|2921.95|2921.95|2913.01|2913.01|0
1635343200000|2021-10-27 14:00:00|2918.89|2918.89|2914.11|2914.11|2920.06|2920.06|2912.4|2912.4|0
1635346800000|2021-10-27 15:00:00|2913.99|2913.99|2916.22|2916.22|2919.58|2919.58|2913.81|2913.81|0
1635404400000|2021-10-28 07:00:00|2912.3|2912.3|2905.84|2905.84|2913.05|2913.05|2900.83|2900.83|0
1635408000000|2021-10-28 08:00:00|2905.61|2905.61|2900.53|2900.53|2906.04|2906.04|2894.31|2894.31|0
1635411600000|2021-10-28 09:00:00|2900.65|2900.65|2895.62|2895.62|2902.53|2902.53|2892.91|2892.91|0
1635415200000|2021-10-28 10:00:00|2895.51|2895.51|2901.1|2901.1|2905.01|2905.01|2894.68|2894.68|0
1635418800000|2021-10-28 11:00:00|2901.17|2901.17|2905.44|2905.44|2908.28|2908.28|2898.91|2898.91|0
1635422400000|2021-10-28 12:00:00|2905.49|2905.49|2898.9|2898.9|2908.37|2908.37|2897.67|2897.67|0
1635426000000|2021-10-28 13:00:00|2898.95|2898.95|2893.92|2893.92|2903.62|2903.62|2887.44|2887.44|0
1635429600000|2021-10-28 14:00:00|2893.78|2893.78|2894.41|2894.41|2901.97|2901.97|2893.01|2893.01|0
1635433200000|2021-10-28 15:00:00|2894.56|2894.56|2888.13|2888.13|2896.2|2896.2|2886.94|2886.94|0
1635490800000|2021-10-29 07:00:00|2879.18|2879.18|2876.37|2876.37|2882.56|2882.56|2872.63|2872.63|0
1635494400000|2021-10-29 08:00:00|2876.2|2876.2|2872.26|2872.26|2880.23|2880.23|2868.47|2868.47|0
1635498000000|2021-10-29 09:00:00|2872.19|2872.19|2884.09|2884.09|2884.81|2884.81|2871.46|2871.46|0
1635501600000|2021-10-29 10:00:00|2884.05|2884.05|2882.07|2882.07|2885.28|2885.28|2878.67|2878.67|0
1635505200000|2021-10-29 11:00:00|2882.22|2882.22|2885.97|2885.97|2888.31|2888.31|2878.41|2878.41|0
1635508800000|2021-10-29 12:00:00|2885.91|2885.91|2886.5|2886.5|2888.34|2888.34|2881.47|2881.47|0
1635512400000|2021-10-29 13:00:00|2886.99|2886.99|2885.37|2885.37|2889.36|2889.36|2881.92|2881.92|0
1635516000000|2021-10-29 14:00:00|2885.26|2885.26|2885.76|2885.76|2887.6|2887.6|2877.26|2877.26|0
1635519600000|2021-10-29 15:00:00|2885.78|2885.78|2892.7|2892.7|2892.7|2892.7|2883.96|2883.96|0
1635753600000|2021-11-01 08:00:00|2907.93|2907.93|2909.64|2909.64|2913.8|2913.8|2907.93|2907.93|0
1635757200000|2021-11-01 09:00:00|2909.78|2909.78|2909.38|2909.38|2916.3|2916.3|2906.09|2906.09|0
1635760800000|2021-11-01 10:00:00|2909.67|2909.67|2903.93|2903.93|2910.77|2910.77|2900.73|2900.73|0
1635764400000|2021-11-01 11:00:00|2904|2904|2907.92|2907.92|2910.2|2910.2|2903.89|2903.89|0
1635768000000|2021-11-01 12:00:00|2907.86|2907.86|2916.17|2916.17|2916.34|2916.34|2906.07|2906.07|0
1635771600000|2021-11-01 13:00:00|2916.11|2916.11|2922.02|2922.02|2923.89|2923.89|2911.32|2911.32|0
1635775200000|2021-11-01 14:00:00|2921.81|2921.81|2924.11|2924.11|2928.23|2928.23|2921.75|2921.75|0
1635778800000|2021-11-01 15:00:00|2924.3|2924.3|2925.67|2925.67|2928.22|2928.22|2922.61|2922.61|0
1635782400000|2021-11-01 16:00:00|2925.7|2925.7|2926.07|2926.07|2929.77|2929.77|2924.96|2924.96|0
1635840000000|2021-11-02 08:00:00|2931.01|2931.01|2932.31|2932.31|2935.95|2935.95|2930.36|2930.36|0
1635843600000|2021-11-02 09:00:00|2932.38|2932.38|2940.81|2940.81|2940.81|2940.81|2928.98|2928.98|0
1635847200000|2021-11-02 10:00:00|2940.7|2940.7|2937.1|2937.1|2941.67|2941.67|2933.5|2933.5|0
1635850800000|2021-11-02 11:00:00|2937.16|2937.16|2938.77|2938.77|2939.72|2939.72|2932.73|2932.73|0
1635854400000|2021-11-02 12:00:00|2939.14|2939.14|2941.72|2941.72|2943.43|2943.43|2935.52|2935.52|0
1635858000000|2021-11-02 13:00:00|2941.83|2941.83|2940.64|2940.64|2945.4|2945.4|2932.22|2932.22|0
1635861600000|2021-11-02 14:00:00|2940.7|2940.7|2937.52|2937.52|2943.55|2943.55|2934.61|2934.61|0
1635865200000|2021-11-02 15:00:00|2937.59|2937.59|2935.76|2935.76|2944.64|2944.64|2935.62|2935.62|0
1635868800000|2021-11-02 16:00:00|2935.73|2935.73|2932.47|2932.47|2936.89|2936.89|2932.47|2932.47|0
1635926400000|2021-11-03 08:00:00|2904.79|2904.79|2920.82|2920.82|2922.83|2922.83|2904.54|2904.54|0
1635930000000|2021-11-03 09:00:00|2921.13|2921.13|2909.83|2909.83|2923.55|2923.55|2907.37|2907.37|0
1635933600000|2021-11-03 10:00:00|2909.72|2909.72|2893.36|2893.36|2913.8|2913.8|2889.63|2889.63|0
1635937200000|2021-11-03 11:00:00|2893.24|2893.24|2876.11|2876.11|2895.74|2895.74|2873.51|2873.51|0
1635940800000|2021-11-03 12:00:00|2876.01|2876.01|2879.6|2879.6|2883.82|2883.82|2875.55|2875.55|0
1635944400000|2021-11-03 13:00:00|2879.8|2879.8|2887.82|2887.82|2889.08|2889.08|2874.92|2874.92|0
1635948000000|2021-11-03 14:00:00|2888.02|2888.02|2892.83|2892.83|2895.76|2895.76|2888.02|2888.02|0
1635951600000|2021-11-03 15:00:00|2892.79|2892.79|2892.85|2892.85|2893.7|2893.7|2884.26|2884.26|0
1635955200000|2021-11-03 16:00:00|2892.7|2892.7|2897.08|2897.08|2897.35|2897.35|2891.97|2891.97|0
1636012800000|2021-11-04 08:00:00|2920.48|2920.48|2929.83|2929.83|2930.51|2930.51|2920.09|2920.09|0
1636016400000|2021-11-04 09:00:00|2929.37|2929.37|2916.95|2916.95|2931.74|2931.74|2916.58|2916.58|0
1636020000000|2021-11-04 10:00:00|2916.81|2916.81|2914.8|2914.8|2919.2|2919.2|2912.48|2912.48|0
1636023600000|2021-11-04 11:00:00|2914.66|2914.66|2913.14|2913.14|2922.08|2922.08|2912.81|2912.81|0
1636027200000|2021-11-04 12:00:00|2913.08|2913.08|2931.23|2931.23|2936.81|2936.81|2913.08|2913.08|0
1636030800000|2021-11-04 13:00:00|2931.29|2931.29|2943.64|2943.64|2943.64|2943.64|2931.29|2931.29|0
1636034400000|2021-11-04 14:00:00|2943.75|2943.75|2955.58|2955.58|2961.47|2961.47|2943.75|2943.75|0
1636038000000|2021-11-04 15:00:00|2955.77|2955.77|2951.67|2951.67|2955.97|2955.97|2943.45|2943.45|0
1636041600000|2021-11-04 16:00:00|2951.6|2951.6|2952.84|2952.84|2953.21|2953.21|2948.88|2948.88|0
1636099200000|2021-11-05 08:00:00|2959.41|2959.41|2961.39|2961.39|2967.8|2967.8|2956.1|2956.1|0
1636102800000|2021-11-05 09:00:00|2961.24|2961.24|2954.34|2954.34|2963.38|2963.38|2950.98|2950.98|0
1636106400000|2021-11-05 10:00:00|2954.21|2954.21|2967.34|2967.34|2967.43|2967.43|2951.5|2951.5|0
1636110000000|2021-11-05 11:00:00|2967.31|2967.31|2968.28|2968.28|2985.93|2985.93|2967.08|2967.08|0
1636113600000|2021-11-05 12:00:00|2967.81|2967.81|2968.53|2968.53|2974.28|2974.28|2966.02|2966.02|0
1636117200000|2021-11-05 13:00:00|2968.38|2968.38|2964.63|2964.63|2969.68|2969.68|2963.34|2963.34|0
1636120800000|2021-11-05 14:00:00|2964.66|2964.66|2964.37|2964.37|2970.7|2970.7|2958.97|2958.97|0
1636124400000|2021-11-05 15:00:00|2964.17|2964.17|2951.78|2951.78|2965.02|2965.02|2950.98|2950.98|0
1636128000000|2021-11-05 16:00:00|2951.82|2951.82|2952.8|2952.8|2955.08|2955.08|2951.43|2951.43|0
1636358400000|2021-11-08 08:00:00|2935.15|2935.15|2931.07|2931.07|2937.43|2937.43|2925.4|2925.4|0
1636362000000|2021-11-08 09:00:00|2931.17|2931.17|2933.16|2933.16|2935.38|2935.38|2926.04|2926.04|0
1636365600000|2021-11-08 10:00:00|2933.06|2933.06|2926.43|2926.43|2935.82|2935.82|2925.11|2925.11|0
1636369200000|2021-11-08 11:00:00|2926.32|2926.32|2929.59|2929.59|2933.91|2933.91|2924.61|2924.61|0
1636372800000|2021-11-08 12:00:00|2929.7|2929.7|2927.81|2927.81|2931.15|2931.15|2922.72|2922.72|0
1636376400000|2021-11-08 13:00:00|2927.95|2927.95|2927.41|2927.41|2930.04|2930.04|2922.14|2922.14|0
1636380000000|2021-11-08 14:00:00|2927.48|2927.48|2925.26|2925.26|2930.15|2930.15|2924.91|2924.91|0
1636383600000|2021-11-08 15:00:00|2925.32|2925.32|2919.79|2919.79|2925.32|2925.32|2916.56|2916.56|0
1636387200000|2021-11-08 16:00:00|2919.68|2919.68|2920.77|2920.77|2921.01|2921.01|2918.69|2918.69|0
1636444800000|2021-11-09 08:00:00|2927.59|2927.59|2931.12|2931.12|2938.72|2938.72|2927.04|2927.04|0
1636448400000|2021-11-09 09:00:00|2930.79|2930.79|2931.59|2931.59|2933.95|2933.95|2923.77|2923.77|0
1636452000000|2021-11-09 10:00:00|2931.45|2931.45|2926.12|2926.12|2933.04|2933.04|2926.05|2926.05|0
1636455600000|2021-11-09 11:00:00|2926.27|2926.27|2922.56|2922.56|2926.27|2926.27|2920.55|2920.55|0
1636459200000|2021-11-09 12:00:00|2922.68|2922.68|2911.4|2911.4|2924.97|2924.97|2911.3|2911.3|0
1636462800000|2021-11-09 13:00:00|2911.3|2911.3|2922.02|2922.02|2922.67|2922.67|2909.1|2909.1|0
1636466400000|2021-11-09 14:00:00|2922.08|2922.08|2909.62|2909.62|2922.34|2922.34|2909.56|2909.56|0
1636470000000|2021-11-09 15:00:00|2909.68|2909.68|2918.94|2918.94|2919.05|2919.05|2906.41|2906.41|0
1636473600000|2021-11-09 16:00:00|2918.91|2918.91|2912.26|2912.26|2921.24|2921.24|2910.41|2910.41|0
1636531200000|2021-11-10 08:00:00|2971.09|2971.09|2961.98|2961.98|2972.68|2972.68|2960.01|2960.01|0
1636534800000|2021-11-10 09:00:00|2962.43|2962.43|2977.64|2977.64|2980.1|2980.1|2961.18|2961.18|0
1636538400000|2021-11-10 10:00:00|2977.52|2977.52|2961.38|2961.38|2980.16|2980.16|2957.02|2957.02|0
1636542000000|2021-11-10 11:00:00|2961.48|2961.48|2962.74|2962.74|2966.06|2966.06|2959.25|2959.25|0
1636545600000|2021-11-10 12:00:00|2962.45|2962.45|2985.15|2985.15|2986.97|2986.97|2962.18|2962.18|0
1636549200000|2021-11-10 13:00:00|2985.02|2985.02|2980.04|2980.04|2989.59|2989.59|2978.47|2978.47|0
1636552800000|2021-11-10 14:00:00|2979.81|2979.81|2993.6|2993.6|2993.73|2993.73|2979.81|2979.81|0
1636556400000|2021-11-10 15:00:00|2993.57|2993.57|3001.63|3001.63|3001.66|3001.66|2990.08|2990.08|0
1636560000000|2021-11-10 16:00:00|3001.75|3001.75|3004.92|3004.92|3005.59|3005.59|2999.36|2999.36|0
1636617600000|2021-11-11 08:00:00|2988.11|2988.11|2997.5|2997.5|2999.39|2999.39|2982.13|2982.13|0
1636621200000|2021-11-11 09:00:00|2997.56|2997.56|2992.09|2992.09|2999.76|2999.76|2988.33|2988.33|0
1636624800000|2021-11-11 10:00:00|2991.78|2991.78|2999.08|2999.08|3004.9|3004.9|2990.76|2990.76|0
1636628400000|2021-11-11 11:00:00|2998.79|2998.79|2987.36|2987.36|2999.01|2999.01|2975|2975|0
1636632000000|2021-11-11 12:00:00|2987.67|2987.67|2987.37|2987.37|2992.39|2992.39|2982.96|2982.96|0
1636635600000|2021-11-11 13:00:00|2987.22|2987.22|2994.93|2994.93|2995.62|2995.62|2986.08|2986.08|0
1636639200000|2021-11-11 14:00:00|2994.98|2994.98|2987.62|2987.62|2995.89|2995.89|2982.29|2982.29|0
1636642800000|2021-11-11 15:00:00|2987.77|2987.77|2994.97|2994.97|2998.41|2998.41|2982.93|2982.93|0
1636646400000|2021-11-11 16:00:00|2995.12|2995.12|2989.65|2989.65|2996.87|2996.87|2988.82|2988.82|0
1636704000000|2021-11-12 08:00:00|3004.53|3004.53|3002.42|3002.42|3007.39|3007.39|2990.89|2990.89|0
1636707600000|2021-11-12 09:00:00|3002.28|3002.28|2989.1|2989.1|3002.69|3002.69|2988.22|2988.22|0
1636711200000|2021-11-12 10:00:00|2989.25|2989.25|2996.79|2996.79|3000.48|3000.48|2988.53|2988.53|0
1636714800000|2021-11-12 11:00:00|2996.89|2996.89|2996.11|2996.11|3003.72|3003.72|2996.11|2996.11|0
1636718400000|2021-11-12 12:00:00|2995.99|2995.99|3000.15|3000.15|3001.1|3001.1|2994.84|2994.84|0
1636722000000|2021-11-12 13:00:00|3000|3000|2999.25|2999.25|3003.39|3003.39|2998.86|2998.86|0
1636725600000|2021-11-12 14:00:00|2999.13|2999.13|2997.32|2997.32|3000.88|3000.88|2992.63|2992.63|0
1636729200000|2021-11-12 15:00:00|2997.19|2997.19|3000.16|3000.16|3000.69|3000.69|2994.95|2994.95|0
1636732800000|2021-11-12 16:00:00|3000.29|3000.29|3002.64|3002.64|3003.73|3003.73|2999.87|2999.87|0
1636963200000|2021-11-15 08:00:00|2987.85|2987.85|2984.47|2984.47|2988.13|2988.13|2979.05|2979.05|0
1636966800000|2021-11-15 09:00:00|2984.62|2984.62|3002.26|3002.26|3002.26|3002.26|2984.62|2984.62|0
1636970400000|2021-11-15 10:00:00|3002.36|3002.36|2995.76|2995.76|3003.42|3003.42|2994.46|2994.46|0
1636974000000|2021-11-15 11:00:00|2996.69|2996.69|2990.08|2990.08|2996.98|2996.98|2990.08|2990.08|0
1636977600000|2021-11-15 12:00:00|2989.97|2989.97|2985.66|2985.66|2992.18|2992.18|2982.4|2982.4|0
1636981200000|2021-11-15 13:00:00|2985.62|2985.62|2988.45|2988.45|2989.54|2989.54|2976.61|2976.61|0
1636984800000|2021-11-15 14:00:00|2988.35|2988.35|2989.25|2989.25|2991.22|2991.22|2987.27|2987.27|0
1636988400000|2021-11-15 15:00:00|2989.37|2989.37|2995.96|2995.96|2996.17|2996.17|2984|2984|0
1636992000000|2021-11-15 16:00:00|2996.06|2996.06|2990.18|2990.18|2996.06|2996.06|2987.84|2987.84|0
1637049600000|2021-11-16 08:00:00|2985.29|2985.29|2982.13|2982.13|2988.6|2988.6|2981.95|2981.95|0
1637053200000|2021-11-16 09:00:00|2982.18|2982.18|2976.56|2976.56|2983.62|2983.62|2975.25|2975.25|0
1637056800000|2021-11-16 10:00:00|2976.5|2976.5|2979.73|2979.73|2980.15|2980.15|2972.47|2972.47|0
1637060400000|2021-11-16 11:00:00|2979.86|2979.86|2981.08|2981.08|2984.5|2984.5|2978.89|2978.89|0
1637064000000|2021-11-16 12:00:00|2980.94|2980.94|2973.6|2973.6|2980.94|2980.94|2973.42|2973.42|0
1637067600000|2021-11-16 13:00:00|2973.74|2973.74|2973.2|2973.2|2977.83|2977.83|2972.97|2972.97|0
1637071200000|2021-11-16 14:00:00|2973.25|2973.25|2974.39|2974.39|2978.66|2978.66|2968.18|2968.18|0
1637074800000|2021-11-16 15:00:00|2974.45|2974.45|2978.33|2978.33|2979.7|2979.7|2971.29|2971.29|0
1637078400000|2021-11-16 16:00:00|2978.22|2978.22|2981|2981|2983.72|2983.72|2978.1|2978.1|0
1637136000000|2021-11-17 08:00:00|2951.8|2951.8|2964.28|2964.28|2971.68|2971.68|2951.8|2951.8|0
1637139600000|2021-11-17 09:00:00|2964.18|2964.18|2969.45|2969.45|2971.72|2971.72|2959.14|2959.14|0
1637143200000|2021-11-17 10:00:00|2969.34|2969.34|2962.44|2962.44|2970.67|2970.67|2961.38|2961.38|0
1637146800000|2021-11-17 11:00:00|2962.56|2962.56|2961.98|2961.98|2966.91|2966.91|2961.13|2961.13|0
1637150400000|2021-11-17 12:00:00|2962.04|2962.04|2964.49|2964.49|2968.77|2968.77|2961.99|2961.99|0
1637154000000|2021-11-17 13:00:00|2964.43|2964.43|2965.35|2965.35|2966.19|2966.19|2962.09|2962.09|0
1637157600000|2021-11-17 14:00:00|2965.25|2965.25|2957.79|2957.79|2967.55|2967.55|2956.24|2956.24|0
1637161200000|2021-11-17 15:00:00|2957.89|2957.89|2956.44|2956.44|2962.47|2962.47|2954.52|2954.52|0
1637164800000|2021-11-17 16:00:00|2956.21|2956.21|2959.99|2959.99|2960.62|2960.62|2955.44|2955.44|0
1637222400000|2021-11-18 08:00:00|2968.75|2968.75|2974.97|2974.97|2978.07|2978.07|2968.57|2968.57|0
1637226000000|2021-11-18 09:00:00|2975.11|2975.11|2980.51|2980.51|2983.3|2983.3|2974.37|2974.37|0
1637229600000|2021-11-18 10:00:00|2980.37|2980.37|2981.9|2981.9|2982.83|2982.83|2977.65|2977.65|0
1637233200000|2021-11-18 11:00:00|2981.74|2981.74|2979.53|2979.53|2982.37|2982.37|2975.56|2975.56|0
1637236800000|2021-11-18 12:00:00|2979.65|2979.65|2977.66|2977.66|2980.22|2980.22|2977.38|2977.38|0
1637240400000|2021-11-18 13:00:00|2977.42|2977.42|2976.51|2976.51|2978.19|2978.19|2971.9|2971.9|0
1637244000000|2021-11-18 14:00:00|2976.76|2976.76|2980.67|2980.67|2982.96|2982.96|2974.12|2974.12|0
1637247600000|2021-11-18 15:00:00|2980.68|2980.68|2976.64|2976.64|2983.4|2983.4|2971.25|2971.25|0
1637251200000|2021-11-18 16:00:00|2976.99|2976.99|2980.14|2980.14|2982.33|2982.33|2976.69|2976.69|0
1637308800000|2021-11-19 08:00:00|2981.33|2981.33|2976.2|2976.2|2989.65|2989.65|2975.65|2975.65|0
1637312400000|2021-11-19 09:00:00|2976.25|2976.25|2976.29|2976.29|2985.67|2985.67|2973.47|2973.47|0
1637316000000|2021-11-19 10:00:00|2976.57|2976.57|2980.61|2980.61|2981.92|2981.92|2966.08|2966.08|0
1637319600000|2021-11-19 11:00:00|2980.57|2980.57|2967.15|2967.15|2983.02|2983.02|2960.52|2960.52|0
1637323200000|2021-11-19 12:00:00|2967.21|2967.21|2967.29|2967.29|2973.61|2973.61|2965.41|2965.41|0
1637326800000|2021-11-19 13:00:00|2967.78|2967.78|2964.88|2964.88|2968.51|2968.51|2959.86|2959.86|0
1637330400000|2021-11-19 14:00:00|2964.76|2964.76|2973|2973|2980.76|2980.76|2960.9|2960.9|0
1637334000000|2021-11-19 15:00:00|2973.15|2973.15|2975.2|2975.2|2977.67|2977.67|2971.64|2971.64|0
1637337600000|2021-11-19 16:00:00|2975.08|2975.08|2981.88|2981.88|2982.93|2982.93|2974.45|2974.45|0
1637568000000|2021-11-22 08:00:00|2988.82|2988.82|2994.12|2994.12|2997.44|2997.44|2986.56|2986.56|0
1637571600000|2021-11-22 09:00:00|2994.18|2994.18|2993.38|2993.38|2997.15|2997.15|2988.07|2988.07|0
1637575200000|2021-11-22 10:00:00|2993.25|2993.25|3000.29|3000.29|3001.07|3001.07|2991.61|2991.61|0
1637578800000|2021-11-22 11:00:00|3000.16|3000.16|2998.85|2998.85|3001.84|3001.84|2995.99|2995.99|0
1637582400000|2021-11-22 12:00:00|2998.92|2998.92|2988.38|2988.38|2999.89|2999.89|2988.1|2988.1|0
1637586000000|2021-11-22 13:00:00|2988.23|2988.23|2988.14|2988.14|2993|2993|2983.94|2983.94|0
1637589600000|2021-11-22 14:00:00|2988.1|2988.1|3005.87|3005.87|3007.65|3007.65|2988.03|2988.03|0
1637593200000|2021-11-22 15:00:00|3006|3006|2995.35|2995.35|3006.63|3006.63|2994.79|2994.79|0
1637596800000|2021-11-22 16:00:00|2995.21|2995.21|2988.77|2988.77|2997.45|2997.45|2985.88|2985.88|0
1637654400000|2021-11-23 08:00:00|2966.32|2966.32|2957.08|2957.08|2966.78|2966.78|2943.5|2943.5|0
1637658000000|2021-11-23 09:00:00|2957.19|2957.19|2959.84|2959.84|2960.68|2960.68|2949.77|2949.77|0
1637661600000|2021-11-23 10:00:00|2959.98|2959.98|2973.65|2973.65|2976.57|2976.57|2959.98|2959.98|0
1637665200000|2021-11-23 11:00:00|2973.72|2973.72|2980.53|2980.53|2981.02|2981.02|2970.31|2970.31|0
1637668800000|2021-11-23 12:00:00|2980.48|2980.48|2979.01|2979.01|2982.2|2982.2|2977.26|2977.26|0
1637672400000|2021-11-23 13:00:00|2978.8|2978.8|2991|2991|2991.06|2991.06|2978.8|2978.8|0
1637676000000|2021-11-23 14:00:00|2990.94|2990.94|3007.26|3007.26|3008.12|3008.12|2990.56|2990.56|0
1637679600000|2021-11-23 15:00:00|3007.39|3007.39|2992.85|2992.85|3009.59|3009.59|2992.25|2992.25|0
1637683200000|2021-11-23 16:00:00|2992.75|2992.75|2995.44|2995.44|2996.99|2996.99|2992.49|2992.49|0
1637740800000|2021-11-24 08:00:00|2993.78|2993.78|2995.57|2995.57|3001.73|3001.73|2993.41|2993.41|0
1637744400000|2021-11-24 09:00:00|2995.64|2995.64|2979.43|2979.43|2999.57|2999.57|2976.65|2976.65|0
1637748000000|2021-11-24 10:00:00|2979.54|2979.54|2973.01|2973.01|2984.39|2984.39|2973.01|2973.01|0
1637751600000|2021-11-24 11:00:00|2973.03|2973.03|2977.23|2977.23|2981.97|2981.97|2972.66|2972.66|0
1637755200000|2021-11-24 12:00:00|2977.38|2977.38|2977.81|2977.81|2983.59|2983.59|2977.38|2977.38|0
1637758800000|2021-11-24 13:00:00|2977.92|2977.92|2961.36|2961.36|2978.82|2978.82|2960.92|2960.92|0
1637762400000|2021-11-24 14:00:00|2961.25|2961.25|2963.73|2963.73|2969.3|2969.3|2958.03|2958.03|0
1637766000000|2021-11-24 15:00:00|2963.71|2963.71|2971.31|2971.31|2975.33|2975.33|2962.77|2962.77|0
1637769600000|2021-11-24 16:00:00|2971.37|2971.37|2972.08|2972.08|2972.67|2972.67|2969.16|2969.16|0
1637827200000|2021-11-25 08:00:00|2971.42|2971.42|2971.21|2971.21|2976.44|2976.44|2968.81|2968.81|0
1637830800000|2021-11-25 09:00:00|2971.26|2971.26|2962.91|2962.91|2975.07|2975.07|2962.78|2962.78|0
1637834400000|2021-11-25 10:00:00|2962.78|2962.78|2961.9|2961.9|2963.97|2963.97|2957.43|2957.43|0
1637838000000|2021-11-25 11:00:00|2962.02|2962.02|2963.25|2963.25|2964.04|2964.04|2956.97|2956.97|0
1637841600000|2021-11-25 12:00:00|2963.37|2963.37|2970.51|2970.51|2972.07|2972.07|2962.63|2962.63|0
1637845200000|2021-11-25 13:00:00|2970.46|2970.46|2973.85|2973.85|2974.32|2974.32|2968.5|2968.5|0
1637848800000|2021-11-25 14:00:00|2973.87|2973.87|2977.37|2977.37|2977.75|2977.75|2972.23|2972.23|0
1637852400000|2021-11-25 15:00:00|2977.6|2977.6|2977.19|2977.19|2982.1|2982.1|2976.71|2976.71|0
1637856000000|2021-11-25 16:00:00|2977.26|2977.26|2976.03|2976.03|2978.03|2978.03|2972.91|2972.91|0
1637913600000|2021-11-26 08:00:00|2894.29|2894.29|2917.01|2917.01|2921.29|2921.29|2875.59|2875.59|0
1637917200000|2021-11-26 09:00:00|2917.4|2917.4|2924.23|2924.23|2928.39|2928.39|2901.74|2901.74|0
1637920800000|2021-11-26 10:00:00|2924.27|2924.27|2921.45|2921.45|2932.68|2932.68|2916.34|2916.34|0
1637924400000|2021-11-26 11:00:00|2921.74|2921.74|2927.9|2927.9|2935.48|2935.48|2921.06|2921.06|0
1637928000000|2021-11-26 12:00:00|2928|2928|2934.35|2934.35|2937.16|2937.16|2928|2928|0
1637931600000|2021-11-26 13:00:00|2934.8|2934.8|2931.05|2931.05|2940.74|2940.74|2929.63|2929.63|0
1637935200000|2021-11-26 14:00:00|2931.2|2931.2|2938.61|2938.61|2942.1|2942.1|2926.41|2926.41|0
1637938800000|2021-11-26 15:00:00|2938.68|2938.68|2922.3|2922.3|2938.68|2938.68|2912.52|2912.52|0
1637942400000|2021-11-26 16:00:00|2922.23|2922.23|2911.77|2911.77|2922.35|2922.35|2910.29|2910.29|0
1638172800000|2021-11-29 08:00:00|2942.84|2942.84|2951.69|2951.69|2959.21|2959.21|2942.43|2942.43|0
1638176400000|2021-11-29 09:00:00|2951.57|2951.57|2938.37|2938.37|2962.68|2962.68|2938.37|2938.37|0
1638180000000|2021-11-29 10:00:00|2938.61|2938.61|2936.26|2936.26|2943.56|2943.56|2936.26|2936.26|0
1638183600000|2021-11-29 11:00:00|2936.24|2936.24|2938.25|2938.25|2944.45|2944.45|2935.92|2935.92|0
1638187200000|2021-11-29 12:00:00|2938.31|2938.31|2941.81|2941.81|2946.22|2946.22|2930.73|2930.73|0
1638190800000|2021-11-29 13:00:00|2941.52|2941.52|2945.8|2945.8|2947.41|2947.41|2935.07|2935.07|0
1638194400000|2021-11-29 14:00:00|2945.65|2945.65|2950.97|2950.97|2959.86|2959.86|2943.08|2943.08|0
1638198000000|2021-11-29 15:00:00|2950.82|2950.82|2939.2|2939.2|2955.73|2955.73|2938.43|2938.43|0
1638201600000|2021-11-29 16:00:00|2939.06|2939.06|2940.39|2940.39|2944.21|2944.21|2938.36|2938.36|0
1638259200000|2021-11-30 08:00:00|2904.07|2904.07|2905.74|2905.74|2924.16|2924.16|2901.66|2901.66|0
1638262800000|2021-11-30 09:00:00|2905.49|2905.49|2902.3|2902.3|2905.49|2905.49|2890.08|2890.08|0
1638266400000|2021-11-30 10:00:00|2902.6|2902.6|2898.72|2898.72|2903.03|2903.03|2890.87|2890.87|0
1638270000000|2021-11-30 11:00:00|2898.57|2898.57|2893.73|2893.73|2898.57|2898.57|2891.81|2891.81|0
1638273600000|2021-11-30 12:00:00|2893.61|2893.61|2894.36|2894.36|2906.37|2906.37|2891.77|2891.77|0
1638277200000|2021-11-30 13:00:00|2894.51|2894.51|2906.09|2906.09|2906.09|2906.09|2888.73|2888.73|0
1638280800000|2021-11-30 14:00:00|2906.15|2906.15|2910.38|2910.38|2912.83|2912.83|2904.68|2904.68|0
1638284400000|2021-11-30 15:00:00|2910.26|2910.26|2894.12|2894.12|2923.53|2923.53|2894.12|2894.12|0
1638288000000|2021-11-30 16:00:00|2894.01|2894.01|2897.42|2897.42|2906.9|2906.9|2893.11|2893.11|0
1638345600000|2021-12-01 08:00:00|2913.29|2913.29|2928.24|2928.24|2928.24|2928.24|2912.48|2912.48|0
1638349200000|2021-12-01 09:00:00|2928.36|2928.36|2940.7|2940.7|2942.11|2942.11|2925.35|2925.35|0
1638352800000|2021-12-01 10:00:00|2941|2941|2936.65|2936.65|2942.35|2942.35|2934.01|2934.01|0
1638356400000|2021-12-01 11:00:00|2936.71|2936.71|2941.71|2941.71|2943.58|2943.58|2935.98|2935.98|0
1638360000000|2021-12-01 12:00:00|2941.69|2941.69|2938.75|2938.75|2942.82|2942.82|2934.58|2934.58|0
1638363600000|2021-12-01 13:00:00|2938.63|2938.63|2941.87|2941.87|2941.87|2941.87|2935.7|2935.7|0
1638367200000|2021-12-01 14:00:00|2941.93|2941.93|2931.1|2931.1|2942.53|2942.53|2921.71|2921.71|0
1638370800000|2021-12-01 15:00:00|2930.39|2930.39|2928.22|2928.22|2934.4|2934.4|2922.01|2922.01|0
1638374400000|2021-12-01 16:00:00|2928.29|2928.29|2937.53|2937.53|2939.31|2939.31|2927.61|2927.61|0
1638432000000|2021-12-02 08:00:00|2906.63|2906.63|2914.72|2914.72|2915.28|2915.28|2904.86|2904.86|0
1638435600000|2021-12-02 09:00:00|2914.7|2914.7|2920.91|2920.91|2921.42|2921.42|2911|2911|0
1638439200000|2021-12-02 10:00:00|2920.81|2920.81|2924.69|2924.69|2929.29|2929.29|2912.09|2912.09|0
1638442800000|2021-12-02 11:00:00|2924.92|2924.92|2912.92|2912.92|2925.08|2925.08|2911.66|2911.66|0
1638446400000|2021-12-02 12:00:00|2913.21|2913.21|2909.31|2909.31|2915.23|2915.23|2903.31|2903.31|0
1638450000000|2021-12-02 13:00:00|2909.25|2909.25|2914.01|2914.01|2914.37|2914.37|2906.92|2906.92|0
1638453600000|2021-12-02 14:00:00|2913.96|2913.96|2927.07|2927.07|2929.77|2929.77|2905.46|2905.46|0
1638457200000|2021-12-02 15:00:00|2927.2|2927.2|2913.38|2913.38|2927.35|2927.35|2908.76|2908.76|0
1638460800000|2021-12-02 16:00:00|2913.06|2913.06|2907.79|2907.79|2913.4|2913.4|2907.63|2907.63|0
1638518400000|2021-12-03 08:00:00|2926.45|2926.45|2924.66|2924.66|2929.8|2929.8|2922.36|2922.36|0
1638522000000|2021-12-03 09:00:00|2924.72|2924.72|2926.65|2926.65|2928.07|2928.07|2916.9|2916.9|0
1638525600000|2021-12-03 10:00:00|2926.67|2926.67|2920.09|2920.09|2928.22|2928.22|2915.66|2915.66|0
1638529200000|2021-12-03 11:00:00|2919.79|2919.79|2923.91|2923.91|2926.66|2926.66|2919.79|2919.79|0
1638532800000|2021-12-03 12:00:00|2923.76|2923.76|2929.51|2929.51|2930.38|2930.38|2923.43|2923.43|0
1638536400000|2021-12-03 13:00:00|2929.4|2929.4|2931.43|2931.43|2936.53|2936.53|2929.4|2929.4|0
1638540000000|2021-12-03 14:00:00|2931.56|2931.56|2921.87|2921.87|2941.09|2941.09|2921.29|2921.29|0
1638543600000|2021-12-03 15:00:00|2921.64|2921.64|2921.77|2921.77|2935.01|2935.01|2914.9|2914.9|0
1638547200000|2021-12-03 16:00:00|2921.7|2921.7|2924.83|2924.83|2924.83|2924.83|2919.04|2919.04|0
1638777600000|2021-12-06 08:00:00|2947.24|2947.24|2955.51|2955.51|2957.47|2957.47|2945.59|2945.59|0
1638781200000|2021-12-06 09:00:00|2955.4|2955.4|2952.29|2952.29|2962.66|2962.66|2951.92|2951.92|0
1638784800000|2021-12-06 10:00:00|2952.11|2952.11|2944.7|2944.7|2955.07|2955.07|2943.1|2943.1|0
1638788400000|2021-12-06 11:00:00|2944.69|2944.69|2947.75|2947.75|2948.02|2948.02|2942.83|2942.83|0
1638792000000|2021-12-06 12:00:00|2948.19|2948.19|2948.87|2948.87|2952.18|2952.18|2947.84|2947.84|0
1638795600000|2021-12-06 13:00:00|2948.81|2948.81|2953.88|2953.88|2954.98|2954.98|2948.81|2948.81|0
1638799200000|2021-12-06 14:00:00|2953.93|2953.93|2965|2965|2965.01|2965.01|2948.51|2948.51|0
1638802800000|2021-12-06 15:00:00|2965.15|2965.15|2965.49|2965.49|2974.73|2974.73|2962.1|2962.1|0
1638806400000|2021-12-06 16:00:00|2965.44|2965.44|2965.45|2965.45|2966.37|2966.37|2961.63|2961.63|0
1638864000000|2021-12-07 08:00:00|2993.98|2993.98|2998.56|2998.56|3004.3|3004.3|2992.13|2992.13|0
1638867600000|2021-12-07 09:00:00|2998.43|2998.43|2988.03|2988.03|2999.91|2999.91|2984.59|2984.59|0
1638871200000|2021-12-07 10:00:00|2987.91|2987.91|2991.9|2991.9|2993.82|2993.82|2984.17|2984.17|0
1638874800000|2021-12-07 11:00:00|2991.8|2991.8|2999.87|2999.87|3001.44|3001.44|2991.69|2991.69|0
1638777600000|2021-12-06 08:00:00|2947.24|2947.24|2955.51|2955.51|2957.47|2957.47|2945.59|2945.59|0
1638781200000|2021-12-06 09:00:00|2955.4|2955.4|2952.29|2952.29|2962.66|2962.66|2951.92|2951.92|0
1638784800000|2021-12-06 10:00:00|2952.11|2952.11|2944.7|2944.7|2955.07|2955.07|2943.1|2943.1|0
1638788400000|2021-12-06 11:00:00|2944.69|2944.69|2947.75|2947.75|2948.02|2948.02|2942.83|2942.83|0
1638792000000|2021-12-06 12:00:00|2948.19|2948.19|2948.87|2948.87|2952.18|2952.18|2947.84|2947.84|0
1638795600000|2021-12-06 13:00:00|2948.81|2948.81|2953.88|2953.88|2954.98|2954.98|2948.81|2948.81|0
1638799200000|2021-12-06 14:00:00|2953.93|2953.93|2965|2965|2965.01|2965.01|2948.51|2948.51|0
1638802800000|2021-12-06 15:00:00|2965.15|2965.15|2965.49|2965.49|2974.73|2974.73|2962.1|2962.1|0
1638806400000|2021-12-06 16:00:00|2965.44|2965.44|2965.45|2965.45|2966.37|2966.37|2961.63|2961.63|0
1638864000000|2021-12-07 08:00:00|2993.98|2993.98|2998.56|2998.56|3004.3|3004.3|2992.13|2992.13|0
1638867600000|2021-12-07 09:00:00|2998.43|2998.43|2988.03|2988.03|2999.91|2999.91|2984.59|2984.59|0
1638871200000|2021-12-07 10:00:00|2987.91|2987.91|2991.9|2991.9|2993.82|2993.82|2984.17|2984.17|0
1638874800000|2021-12-07 11:00:00|2991.8|2991.8|2999.87|2999.87|3001.44|3001.44|2991.69|2991.69|0
1638878400000|2021-12-07 12:00:00|3002.89|3002.89|3001.15|3001.15|3003.5|3003.5|2997.49|2997.49|0
1638882000000|2021-12-07 13:00:00|3001.05|3001.05|3003.39|3003.39|3003.55|3003.55|2998.46|2998.46|0
1638885600000|2021-12-07 14:00:00|3003.37|3003.37|3007.72|3007.72|3008.48|3008.48|3000.97|3000.97|0
1638889200000|2021-12-07 15:00:00|3007.74|3007.74|3014.01|3014.01|3015.76|3015.76|3004.88|3004.88|0
1638892800000|2021-12-07 16:00:00|3013.8|3013.8|3011.85|3011.85|3015.73|3015.73|3009.68|3009.68|0
1638950400000|2021-12-08 08:00:00|3020.43|3020.43|3033.9|3033.9|3037.18|3037.18|3020.14|3020.14|0
1638954000000|2021-12-08 09:00:00|3033.75|3033.75|3022.9|3022.9|3036.11|3036.11|3019.86|3019.86|0
1638957600000|2021-12-08 10:00:00|3023.04|3023.04|3015.1|3015.1|3025|3025|3007.32|3007.32|0
1638961200000|2021-12-08 11:00:00|3014.79|3014.79|3012.38|3012.38|3019.34|3019.34|3007.91|3007.91|0
1638964800000|2021-12-08 12:00:00|3012.41|3012.41|3008.91|3008.91|3015|3015|3006.27|3006.27|0
1638968400000|2021-12-08 13:00:00|3008.68|3008.68|3008.87|3008.87|3011.8|3011.8|3006.02|3006.02|0
1638972000000|2021-12-08 14:00:00|3008.94|3008.94|3011.2|3011.2|3014.21|3014.21|3003.83|3003.83|0
1638975600000|2021-12-08 15:00:00|3011.35|3011.35|3003.84|3003.84|3020.71|3020.71|3003.55|3003.55|0
1638979200000|2021-12-08 16:00:00|3003.99|3003.99|2999.22|2999.22|3004.18|3004.18|2998.52|2998.52|0
1639036800000|2021-12-09 08:00:00|3010.52|3010.52|3004.19|3004.19|3011.84|3011.84|3004|3004|0
1639040400000|2021-12-09 09:00:00|3004.09|3004.09|3005.83|3005.83|3009.9|3009.9|2998.81|2998.81|0
1639044000000|2021-12-09 10:00:00|3006.1|3006.1|2992.6|2992.6|3006.1|3006.1|2992.09|2992.09|0
1639047600000|2021-12-09 11:00:00|2992.56|2992.56|2998.27|2998.27|2998.4|2998.4|2992.35|2992.35|0
1639051200000|2021-12-09 12:00:00|2998.35|2998.35|2996.98|2996.98|3002.3|3002.3|2993.85|2993.85|0
1639054800000|2021-12-09 13:00:00|2996.93|2996.93|3000.94|3000.94|3001.64|3001.64|2994.23|2994.23|0
1639058400000|2021-12-09 14:00:00|3000.8|3000.8|3010.58|3010.58|3010.58|3010.58|3000.79|3000.79|0
1639062000000|2021-12-09 15:00:00|3010.38|3010.38|3009.26|3009.26|3013.35|3013.35|3007.97|3007.97|0
1639065600000|2021-12-09 16:00:00|3009.27|3009.27|3014.68|3014.68|3014.85|3014.85|3009.26|3009.26|0
1639123200000|2021-12-10 08:00:00|2998.68|2998.68|2994.73|2994.73|2999.28|2999.28|2990.84|2990.84|0
1639126800000|2021-12-10 09:00:00|2994.85|2994.85|2990.38|2990.38|2995.75|2995.75|2985.81|2985.81|0
1639130400000|2021-12-10 10:00:00|2990.32|2990.32|2991.44|2991.44|2993.51|2993.51|2984.54|2984.54|0
1639134000000|2021-12-10 11:00:00|2991.37|2991.37|2984.19|2984.19|2991.82|2991.82|2983.2|2983.2|0
1639137600000|2021-12-10 12:00:00|2984.16|2984.16|2979.87|2979.87|2984.19|2984.19|2975.94|2975.94|0
1639141200000|2021-12-10 13:00:00|2980.17|2980.17|2994.12|2994.12|2997.06|2997.06|2979.95|2979.95|0
1639144800000|2021-12-10 14:00:00|2994.18|2994.18|2978.24|2978.24|2994.23|2994.23|2977.88|2977.88|0
1639148400000|2021-12-10 15:00:00|2978.39|2978.39|2962.85|2962.85|2981.87|2981.87|2962.55|2962.55|0
1639152000000|2021-12-10 16:00:00|2962.81|2962.81|2960.31|2960.31|2963.74|2963.74|2957.79|2957.79|0
1639382400000|2021-12-13 08:00:00|2948.75|2948.75|2962.85|2962.85|2965.42|2965.42|2948.75|2948.75|0
1639386000000|2021-12-13 09:00:00|2962.79|2962.79|2964.95|2964.95|2967.63|2967.63|2962.15|2962.15|0
1639389600000|2021-12-13 10:00:00|2964.84|2964.84|2952.12|2952.12|2965.99|2965.99|2951.53|2951.53|0
1639393200000|2021-12-13 11:00:00|2952.14|2952.14|2955.83|2955.83|2960.81|2960.81|2950.06|2950.06|0
1639396800000|2021-12-13 12:00:00|2955.96|2955.96|2953.66|2953.66|2955.96|2955.96|2951.37|2951.37|0
1639400400000|2021-12-13 13:00:00|2953.64|2953.64|2949.31|2949.31|2957.6|2957.6|2949.31|2949.31|0
1639404000000|2021-12-13 14:00:00|2949.46|2949.46|2933.29|2933.29|2950.58|2950.58|2933.16|2933.16|0
1639407600000|2021-12-13 15:00:00|2933.36|2933.36|2935.37|2935.37|2939.94|2939.94|2930.72|2930.72|0
1639411200000|2021-12-13 16:00:00|2935.31|2935.31|2929.44|2929.44|2936.98|2936.98|2928.35|2928.35|0
1639468800000|2021-12-14 08:00:00|2939.08|2939.08|2940.39|2940.39|2942.37|2942.37|2934.65|2934.65|0
1639472400000|2021-12-14 09:00:00|2940.27|2940.27|2928.32|2928.32|2946.31|2946.31|2928.27|2928.27|0
1639476000000|2021-12-14 10:00:00|2928.17|2928.17|2929.41|2929.41|2930.06|2930.06|2924.89|2924.89|0
1639479600000|2021-12-14 11:00:00|2929.3|2929.3|2928.46|2928.46|2936.96|2936.96|2924.37|2924.37|0
1639483200000|2021-12-14 12:00:00|2928.26|2928.26|2925.49|2925.49|2931.92|2931.92|2924.96|2924.96|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2914.11|2914.11|2926.73|2926.73|2913.2|2913.2|0
1639490400000|2021-12-14 14:00:00|2913.82|2913.82|2922.8|2922.8|2923.65|2923.65|2906.17|2906.17|0
1639494000000|2021-12-14 15:00:00|2922.91|2922.91|2909.99|2909.99|2930.79|2930.79|2909.14|2909.14|0
1639497600000|2021-12-14 16:00:00|2910.03|2910.03|2907.89|2907.89|2913.48|2913.48|2907.25|2907.25|0
1639555200000|2021-12-15 08:00:00|2899.57|2899.57|2882.96|2882.96|2901.23|2901.23|2882.51|2882.51|0
1639558800000|2021-12-15 09:00:00|2883.08|2883.08|2876.95|2876.95|2884.11|2884.11|2873.53|2873.53|0
1639562400000|2021-12-15 10:00:00|2876.94|2876.94|2880.1|2880.1|2880.1|2880.1|2872.52|2872.52|0
1639566000000|2021-12-15 11:00:00|2880.22|2880.22|2878.49|2878.49|2884.56|2884.56|2877.59|2877.59|0
1639569600000|2021-12-15 12:00:00|2878.74|2878.74|2879.43|2879.43|2886.56|2886.56|2878.6|2878.6|0
1639573200000|2021-12-15 13:00:00|2879.29|2879.29|2867.88|2867.88|2879.29|2879.29|2864.32|2864.32|0
1639576800000|2021-12-15 14:00:00|2867.82|2867.82|2857.52|2857.52|2868.05|2868.05|2853.44|2853.44|0
1639580400000|2021-12-15 15:00:00|2857.67|2857.67|2844.08|2844.08|2857.81|2857.81|2842.42|2842.42|0
1639584000000|2021-12-15 16:00:00|2844.02|2844.02|2845.68|2845.68|2845.68|2845.68|2839.17|2839.17|0
1639641600000|2021-12-16 08:00:00|2868.05|2868.05|2860.03|2860.03|2872.37|2872.37|2860.03|2860.03|0
1639645200000|2021-12-16 09:00:00|2860.15|2860.15|2872.13|2872.13|2875.2|2875.2|2860.15|2860.15|0
1639648800000|2021-12-16 10:00:00|2872.08|2872.08|2882.72|2882.72|2883.73|2883.73|2872.08|2872.08|0
1639652400000|2021-12-16 11:00:00|2882.84|2882.84|2893.45|2893.45|2896.16|2896.16|2879.96|2879.96|0
1639656000000|2021-12-16 12:00:00|2893.51|2893.51|2882.02|2882.02|2893.51|2893.51|2877.54|2877.54|0
1639659600000|2021-12-16 13:00:00|2881.96|2881.96|2875.44|2875.44|2884.02|2884.02|2874.71|2874.71|0
1639663200000|2021-12-16 14:00:00|2875.11|2875.11|2864.5|2864.5|2882.7|2882.7|2864.07|2864.07|0
1639666800000|2021-12-16 15:00:00|2864.57|2864.57|2871.97|2871.97|2874.21|2874.21|2863.62|2863.62|0
1639670400000|2021-12-16 16:00:00|2872.03|2872.03|2868.08|2868.08|2872.03|2872.03|2865.71|2865.71|0
1639728000000|2021-12-17 08:00:00|2879.92|2879.92|2899.95|2899.95|2900.97|2900.97|2878.17|2878.17|0
1639731600000|2021-12-17 09:00:00|2899.84|2899.84|2883.01|2883.01|2900.19|2900.19|2879.3|2879.3|0
1639735200000|2021-12-17 10:00:00|2883.14|2883.14|2892.31|2892.31|2893.14|2893.14|2880.97|2880.97|0
1639738800000|2021-12-17 11:00:00|2892.2|2892.2|2886.34|2886.34|2892.31|2892.31|2876.54|2876.54|0
1639742400000|2021-12-17 12:00:00|2886.58|2886.58|2872.44|2872.44|2889.77|2889.77|2872.24|2872.24|0
1639746000000|2021-12-17 13:00:00|2872.34|2872.34|2872.4|2872.4|2875.27|2875.27|2867.9|2867.9|0
1639749600000|2021-12-17 14:00:00|2872.43|2872.43|2869.97|2869.97|2874.46|2874.46|2863.2|2863.2|0
1639753200000|2021-12-17 15:00:00|2869.67|2869.67|2875.17|2875.17|2879.81|2879.81|2856.76|2856.76|0
1639756800000|2021-12-17 16:00:00|2875.07|2875.07|2874.87|2874.87|2878.57|2878.57|2874.42|2874.42|0
1639987200000|2021-12-20 08:00:00|2808.53|2808.53|2826.72|2826.72|2826.72|2826.72|2807.91|2807.91|0
1639990800000|2021-12-20 09:00:00|2827.04|2827.04|2831.02|2831.02|2833.27|2833.27|2818.97|2818.97|0
1639994400000|2021-12-20 10:00:00|2830.86|2830.86|2841.73|2841.73|2847.36|2847.36|2830.66|2830.66|0
1639998000000|2021-12-20 11:00:00|2841.85|2841.85|2847.96|2847.96|2848.33|2848.33|2839.65|2839.65|0
1640001600000|2021-12-20 12:00:00|2848.28|2848.28|2844.44|2844.44|2855.79|2855.79|2841.27|2841.27|0
1640005200000|2021-12-20 13:00:00|2844.7|2844.7|2847.92|2847.92|2852.31|2852.31|2843.85|2843.85|0
1640008800000|2021-12-20 14:00:00|2847.77|2847.77|2860.35|2860.35|2862.42|2862.42|2845.45|2845.45|0
1640012400000|2021-12-20 15:00:00|2860.28|2860.28|2862.01|2862.01|2868.13|2868.13|2856.62|2856.62|0
1640016000000|2021-12-20 16:00:00|2861.9|2861.9|2863.21|2863.21|2865.79|2865.79|2858.44|2858.44|0
1640073600000|2021-12-21 08:00:00|2907.43|2907.43|2899.89|2899.89|2908.12|2908.12|2895.41|2895.41|0
1640077200000|2021-12-21 09:00:00|2900.01|2900.01|2926.39|2926.39|2932.1|2932.1|2900.01|2900.01|0
1640080800000|2021-12-21 10:00:00|2926.32|2926.32|2928.54|2928.54|2929.25|2929.25|2917.66|2917.66|0
1640084400000|2021-12-21 11:00:00|2928.38|2928.38|2923.91|2923.91|2928.84|2928.84|2921.92|2921.92|0
1640088000000|2021-12-21 12:00:00|2923.85|2923.85|2924.54|2924.54|2929.29|2929.29|2921.53|2921.53|0
1640091600000|2021-12-21 13:00:00|2924.7|2924.7|2929.67|2929.67|2930.51|2930.51|2918.49|2918.49|0
1640095200000|2021-12-21 14:00:00|2929.8|2929.8|2930.47|2930.47|2937.62|2937.62|2928.21|2928.21|0
1640098800000|2021-12-21 15:00:00|2930.61|2930.61|2916.75|2916.75|2933.73|2933.73|2915.93|2915.93|0
1640102400000|2021-12-21 16:00:00|2916.68|2916.68|2915.8|2915.8|2920.41|2920.41|2913.94|2913.94|0
1640160000000|2021-12-22 08:00:00|2922|2922|2916.24|2916.24|2924.52|2924.52|2916.04|2916.04|0
1640163600000|2021-12-22 09:00:00|2916.38|2916.38|2918.3|2918.3|2920.89|2920.89|2915.67|2915.67|0
1640167200000|2021-12-22 10:00:00|2918.22|2918.22|2920.19|2920.19|2923.06|2923.06|2916.55|2916.55|0
1640170800000|2021-12-22 11:00:00|2920.12|2920.12|2925.95|2925.95|2926.23|2926.23|2918.54|2918.54|0
1640174400000|2021-12-22 12:00:00|2925.84|2925.84|2928.14|2928.14|2930.82|2930.82|2925.54|2925.54|0
1640178000000|2021-12-22 13:00:00|2928.01|2928.01|2922.62|2922.62|2928.96|2928.96|2921.09|2921.09|0
1640181600000|2021-12-22 14:00:00|2922.56|2922.56|2929.55|2929.55|2931.75|2931.75|2922.45|2922.45|0
1640185200000|2021-12-22 15:00:00|2929.48|2929.48|2927.66|2927.66|2931.26|2931.26|2921.08|2921.08|0
1640188800000|2021-12-22 16:00:00|2927.55|2927.55|2928.71|2928.71|2929.71|2929.71|2926.49|2926.49|0
1640246400000|2021-12-23 08:00:00|2952.63|2952.63|2944.2|2944.2|2952.98|2952.98|2941.57|2941.57|0
1640250000000|2021-12-23 09:00:00|2944.13|2944.13|2942.89|2942.89|2944.55|2944.55|2938.32|2938.32|0
1640253600000|2021-12-23 10:00:00|2942.83|2942.83|2939.81|2939.81|2949.65|2949.65|2939.81|2939.81|0
1640257200000|2021-12-23 11:00:00|2939.75|2939.75|2945|2945|2945|2945|2936.56|2936.56|0
1640260800000|2021-12-23 12:00:00|2944.86|2944.86|2946.1|2946.1|2947.54|2947.54|2943.7|2943.7|0
1640264400000|2021-12-23 13:00:00|2945.96|2945.96|2948.91|2948.91|2949.74|2949.74|2944.58|2944.58|0
1640268000000|2021-12-23 14:00:00|2948.78|2948.78|2948.45|2948.45|2953.29|2953.29|2945.02|2945.02|0
1640271600000|2021-12-23 15:00:00|2948.58|2948.58|2948.64|2948.64|2951.5|2951.5|2946.72|2946.72|0
1640275200000|2021-12-23 16:00:00|2948.57|2948.57|2950.71|2950.71|2952.81|2952.81|2948.5|2948.5|0
1640332800000|2021-12-24 08:00:00|2961.32|2961.32|2961.28|2961.28|2964.84|2964.84|2959.3|2959.3|0
1640336400000|2021-12-24 09:00:00|2961.36|2961.36|2967.38|2967.38|2967.66|2967.66|2958.26|2958.26|0
1640340000000|2021-12-24 10:00:00|2967.27|2967.27|2964.72|2964.72|2968.42|2968.42|2963.58|2963.58|0
1639382400000|2021-12-13 08:00:00|2948.75|2948.75|2962.85|2962.85|2965.42|2965.42|2948.75|2948.75|0
1639386000000|2021-12-13 09:00:00|2962.79|2962.79|2964.95|2964.95|2967.63|2967.63|2962.15|2962.15|0
1639389600000|2021-12-13 10:00:00|2964.84|2964.84|2952.12|2952.12|2965.99|2965.99|2951.53|2951.53|0
1639393200000|2021-12-13 11:00:00|2952.14|2952.14|2955.83|2955.83|2960.81|2960.81|2950.06|2950.06|0
1639396800000|2021-12-13 12:00:00|2955.96|2955.96|2953.66|2953.66|2955.96|2955.96|2951.37|2951.37|0
1639400400000|2021-12-13 13:00:00|2953.64|2953.64|2949.31|2949.31|2957.6|2957.6|2949.31|2949.31|0
1639404000000|2021-12-13 14:00:00|2949.46|2949.46|2933.29|2933.29|2950.58|2950.58|2933.16|2933.16|0
1639407600000|2021-12-13 15:00:00|2933.36|2933.36|2935.37|2935.37|2939.94|2939.94|2930.72|2930.72|0
1639411200000|2021-12-13 16:00:00|2935.31|2935.31|2929.44|2929.44|2936.98|2936.98|2928.35|2928.35|0
1639468800000|2021-12-14 08:00:00|2939.08|2939.08|2940.39|2940.39|2942.37|2942.37|2934.65|2934.65|0
1639472400000|2021-12-14 09:00:00|2940.27|2940.27|2928.32|2928.32|2946.31|2946.31|2928.27|2928.27|0
1639476000000|2021-12-14 10:00:00|2928.17|2928.17|2929.41|2929.41|2930.06|2930.06|2924.89|2924.89|0
1639479600000|2021-12-14 11:00:00|2929.3|2929.3|2928.46|2928.46|2936.96|2936.96|2924.37|2924.37|0
1639483200000|2021-12-14 12:00:00|2928.26|2928.26|2925.49|2925.49|2931.92|2931.92|2924.96|2924.96|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2914.11|2914.11|2926.73|2926.73|2913.2|2913.2|0
1639490400000|2021-12-14 14:00:00|2913.82|2913.82|2922.8|2922.8|2923.65|2923.65|2906.17|2906.17|0
1639494000000|2021-12-14 15:00:00|2922.91|2922.91|2909.99|2909.99|2930.79|2930.79|2909.14|2909.14|0
1639497600000|2021-12-14 16:00:00|2910.03|2910.03|2907.89|2907.89|2913.48|2913.48|2907.25|2907.25|0
1639555200000|2021-12-15 08:00:00|2899.57|2899.57|2882.96|2882.96|2901.23|2901.23|2882.51|2882.51|0
1639558800000|2021-12-15 09:00:00|2883.08|2883.08|2876.95|2876.95|2884.11|2884.11|2873.53|2873.53|0
1639562400000|2021-12-15 10:00:00|2876.94|2876.94|2880.1|2880.1|2880.1|2880.1|2872.52|2872.52|0
1639566000000|2021-12-15 11:00:00|2880.22|2880.22|2878.49|2878.49|2884.56|2884.56|2877.59|2877.59|0
1639569600000|2021-12-15 12:00:00|2878.74|2878.74|2879.43|2879.43|2886.56|2886.56|2878.6|2878.6|0
1639573200000|2021-12-15 13:00:00|2879.29|2879.29|2867.88|2867.88|2879.29|2879.29|2864.32|2864.32|0
1639576800000|2021-12-15 14:00:00|2867.82|2867.82|2857.52|2857.52|2868.05|2868.05|2853.44|2853.44|0
1639580400000|2021-12-15 15:00:00|2857.67|2857.67|2844.08|2844.08|2857.81|2857.81|2842.42|2842.42|0
1639584000000|2021-12-15 16:00:00|2844.02|2844.02|2845.68|2845.68|2845.68|2845.68|2839.17|2839.17|0
1639641600000|2021-12-16 08:00:00|2868.05|2868.05|2860.03|2860.03|2872.37|2872.37|2860.03|2860.03|0
1639645200000|2021-12-16 09:00:00|2860.15|2860.15|2872.13|2872.13|2875.2|2875.2|2860.15|2860.15|0
1639648800000|2021-12-16 10:00:00|2872.08|2872.08|2882.72|2882.72|2883.73|2883.73|2872.08|2872.08|0
1639652400000|2021-12-16 11:00:00|2882.84|2882.84|2893.45|2893.45|2896.16|2896.16|2879.96|2879.96|0
1639656000000|2021-12-16 12:00:00|2893.51|2893.51|2882.02|2882.02|2893.51|2893.51|2877.54|2877.54|0
1639659600000|2021-12-16 13:00:00|2881.96|2881.96|2875.44|2875.44|2884.02|2884.02|2874.71|2874.71|0
1639663200000|2021-12-16 14:00:00|2875.11|2875.11|2864.5|2864.5|2882.7|2882.7|2864.07|2864.07|0
1639666800000|2021-12-16 15:00:00|2864.57|2864.57|2871.97|2871.97|2874.21|2874.21|2863.62|2863.62|0
1639670400000|2021-12-16 16:00:00|2872.03|2872.03|2868.08|2868.08|2872.03|2872.03|2865.71|2865.71|0
1639728000000|2021-12-17 08:00:00|2879.92|2879.92|2899.95|2899.95|2900.97|2900.97|2878.17|2878.17|0
1639731600000|2021-12-17 09:00:00|2899.84|2899.84|2883.01|2883.01|2900.19|2900.19|2879.3|2879.3|0
1639735200000|2021-12-17 10:00:00|2883.14|2883.14|2892.31|2892.31|2893.14|2893.14|2880.97|2880.97|0
1639738800000|2021-12-17 11:00:00|2892.2|2892.2|2886.34|2886.34|2892.31|2892.31|2876.54|2876.54|0
1639742400000|2021-12-17 12:00:00|2886.58|2886.58|2872.44|2872.44|2889.77|2889.77|2872.24|2872.24|0
1639746000000|2021-12-17 13:00:00|2872.34|2872.34|2872.4|2872.4|2875.27|2875.27|2867.9|2867.9|0
1639749600000|2021-12-17 14:00:00|2872.43|2872.43|2869.97|2869.97|2874.46|2874.46|2863.2|2863.2|0
1639753200000|2021-12-17 15:00:00|2869.67|2869.67|2875.17|2875.17|2879.81|2879.81|2856.76|2856.76|0
1639756800000|2021-12-17 16:00:00|2875.07|2875.07|2874.87|2874.87|2878.57|2878.57|2874.42|2874.42|0
1639987200000|2021-12-20 08:00:00|2808.53|2808.53|2826.72|2826.72|2826.72|2826.72|2807.91|2807.91|0
1639990800000|2021-12-20 09:00:00|2827.04|2827.04|2831.02|2831.02|2833.27|2833.27|2818.97|2818.97|0
1639994400000|2021-12-20 10:00:00|2830.86|2830.86|2841.73|2841.73|2847.36|2847.36|2830.66|2830.66|0
1639998000000|2021-12-20 11:00:00|2841.85|2841.85|2847.96|2847.96|2848.33|2848.33|2839.65|2839.65|0
1640001600000|2021-12-20 12:00:00|2848.28|2848.28|2844.44|2844.44|2855.79|2855.79|2841.27|2841.27|0
1640005200000|2021-12-20 13:00:00|2844.7|2844.7|2847.92|2847.92|2852.31|2852.31|2843.85|2843.85|0
1640008800000|2021-12-20 14:00:00|2847.77|2847.77|2860.35|2860.35|2862.42|2862.42|2845.45|2845.45|0
1640012400000|2021-12-20 15:00:00|2860.28|2860.28|2862.01|2862.01|2868.13|2868.13|2856.62|2856.62|0
1640016000000|2021-12-20 16:00:00|2861.9|2861.9|2863.21|2863.21|2865.79|2865.79|2858.44|2858.44|0
1640073600000|2021-12-21 08:00:00|2907.43|2907.43|2899.89|2899.89|2908.12|2908.12|2895.41|2895.41|0
1640077200000|2021-12-21 09:00:00|2900.01|2900.01|2926.39|2926.39|2932.1|2932.1|2900.01|2900.01|0
1640080800000|2021-12-21 10:00:00|2926.32|2926.32|2928.54|2928.54|2929.25|2929.25|2917.66|2917.66|0
1640084400000|2021-12-21 11:00:00|2928.38|2928.38|2923.91|2923.91|2928.84|2928.84|2921.92|2921.92|0
1640088000000|2021-12-21 12:00:00|2923.85|2923.85|2924.54|2924.54|2929.29|2929.29|2921.53|2921.53|0
1640091600000|2021-12-21 13:00:00|2924.7|2924.7|2929.67|2929.67|2930.51|2930.51|2918.49|2918.49|0
1640095200000|2021-12-21 14:00:00|2929.8|2929.8|2930.47|2930.47|2937.62|2937.62|2928.21|2928.21|0
1640098800000|2021-12-21 15:00:00|2930.61|2930.61|2916.75|2916.75|2933.73|2933.73|2915.93|2915.93|0
1640102400000|2021-12-21 16:00:00|2916.68|2916.68|2915.8|2915.8|2920.41|2920.41|2913.94|2913.94|0
1640160000000|2021-12-22 08:00:00|2922|2922|2916.24|2916.24|2924.52|2924.52|2916.04|2916.04|0
1640163600000|2021-12-22 09:00:00|2916.38|2916.38|2918.3|2918.3|2920.89|2920.89|2915.67|2915.67|0
1640167200000|2021-12-22 10:00:00|2918.22|2918.22|2920.19|2920.19|2923.06|2923.06|2916.55|2916.55|0
1640170800000|2021-12-22 11:00:00|2920.12|2920.12|2925.95|2925.95|2926.23|2926.23|2918.54|2918.54|0
1640174400000|2021-12-22 12:00:00|2925.84|2925.84|2928.14|2928.14|2930.82|2930.82|2925.54|2925.54|0
1640178000000|2021-12-22 13:00:00|2928.01|2928.01|2922.62|2922.62|2928.96|2928.96|2921.09|2921.09|0
1640181600000|2021-12-22 14:00:00|2922.56|2922.56|2929.55|2929.55|2931.75|2931.75|2922.45|2922.45|0
1640185200000|2021-12-22 15:00:00|2929.48|2929.48|2927.66|2927.66|2931.26|2931.26|2921.08|2921.08|0
1640188800000|2021-12-22 16:00:00|2927.55|2927.55|2928.71|2928.71|2929.71|2929.71|2926.49|2926.49|0
1640246400000|2021-12-23 08:00:00|2952.63|2952.63|2944.2|2944.2|2952.98|2952.98|2941.57|2941.57|0
1640250000000|2021-12-23 09:00:00|2944.13|2944.13|2942.89|2942.89|2944.55|2944.55|2938.32|2938.32|0
1640253600000|2021-12-23 10:00:00|2942.83|2942.83|2939.81|2939.81|2949.65|2949.65|2939.81|2939.81|0
1640257200000|2021-12-23 11:00:00|2939.75|2939.75|2945|2945|2945|2945|2936.56|2936.56|0
1640260800000|2021-12-23 12:00:00|2944.86|2944.86|2946.1|2946.1|2947.54|2947.54|2943.7|2943.7|0
1640264400000|2021-12-23 13:00:00|2945.96|2945.96|2948.91|2948.91|2949.74|2949.74|2944.58|2944.58|0
1640268000000|2021-12-23 14:00:00|2948.78|2948.78|2948.45|2948.45|2953.29|2953.29|2945.02|2945.02|0
1640271600000|2021-12-23 15:00:00|2948.58|2948.58|2948.64|2948.64|2951.5|2951.5|2946.72|2946.72|0
1640275200000|2021-12-23 16:00:00|2948.57|2948.57|2950.71|2950.71|2952.81|2952.81|2948.5|2948.5|0
1640332800000|2021-12-24 08:00:00|2961.32|2961.32|2961.28|2961.28|2964.84|2964.84|2959.3|2959.3|0
1640336400000|2021-12-24 09:00:00|2961.36|2961.36|2967.38|2967.38|2967.66|2967.66|2958.26|2958.26|0
1640340000000|2021-12-24 10:00:00|2967.27|2967.27|2964.72|2964.72|2968.42|2968.42|2963.58|2963.58|0
1640343600000|2021-12-24 11:00:00|2963.52|2963.52|2961.11|2961.11|2963.68|2963.68|2961.01|2961.01|0
1640347200000|2021-12-24 12:00:00|2961.03|2961.03|2956.62|2956.62|2961.37|2961.37|2955.68|2955.68|0
1640343600000|2021-12-24 11:00:00|2963.52|2963.52|2961.11|2961.11|2963.68|2963.68|2961.01|2961.01|0
1640347200000|2021-12-24 12:00:00|2961.03|2961.03|2956.62|2956.62|2961.37|2961.37|2955.68|2955.68|0
1640764800000|2021-12-29 08:00:00|3008.97|3008.97|3017.96|3017.96|3019.67|3019.67|3004.67|3004.67|0
1640768400000|2021-12-29 09:00:00|3017.83|3017.83|3009.73|3009.73|3018.37|3018.37|3008.38|3008.38|0
1640772000000|2021-12-29 10:00:00|3009.85|3009.85|3001.75|3001.75|3010.21|3010.21|3000.2|3000.2|0
1640775600000|2021-12-29 11:00:00|3001.62|3001.62|3008.49|3008.49|3012.18|3012.18|3001.22|3001.22|0
1640779200000|2021-12-29 12:00:00|3008.55|3008.55|3006.98|3006.98|3008.92|3008.92|3005.46|3005.46|0
1640782800000|2021-12-29 13:00:00|3007.1|3007.1|3005.97|3005.97|3009.78|3009.78|3005.25|3005.25|0
1640786400000|2021-12-29 14:00:00|3005.9|3005.9|3006.16|3006.16|3010.87|3010.87|3000.79|3000.79|0
1640790000000|2021-12-29 15:00:00|3006.2|3006.2|3007.43|3007.43|3007.85|3007.85|2999.42|2999.42|0
1640793600000|2021-12-29 16:00:00|3007.49|3007.49|3010.56|3010.56|3010.88|3010.88|3005.26|3005.26|0
1640851200000|2021-12-30 08:00:00|3012.22|3012.22|3000.92|3000.92|3014.03|3014.03|2999.49|2999.49|0
1640854800000|2021-12-30 09:00:00|3000.8|3000.8|3000.3|3000.3|3004.28|3004.28|2999.77|2999.77|0
1640858400000|2021-12-30 10:00:00|3000.46|3000.46|2997.53|2997.53|3002.04|3002.04|2994.08|2994.08|0
1640862000000|2021-12-30 11:00:00|2997.65|2997.65|3002.15|3002.15|3003.31|3003.31|2996.48|2996.48|0
1640865600000|2021-12-30 12:00:00|3002.08|3002.08|2992.61|2992.61|3002.51|3002.51|2992.02|2992.02|0
1640869200000|2021-12-30 13:00:00|2992.87|2992.87|2996.28|2996.28|2997.56|2997.56|2989.3|2989.3|0
1640872800000|2021-12-30 14:00:00|2996.44|2996.44|2993.3|2993.3|2999.06|2999.06|2992.38|2992.38|0
1640876400000|2021-12-30 15:00:00|2993.66|2993.66|3000.09|3000.09|3001.16|3001.16|2991.41|2991.41|0
1640880000000|2021-12-30 16:00:00|3000.23|3000.23|3001.36|3001.36|3004.76|3004.76|2999.98|2999.98|0
1640937600000|2021-12-31 08:00:00|3007.26|3007.26|3002.26|3002.26|3007.86|3007.86|3001.59|3001.59|0
1640941200000|2021-12-31 09:00:00|3002.33|3002.33|3003.41|3003.41|3009.78|3009.78|3002.15|3002.15|0
1640944800000|2021-12-31 10:00:00|3003.48|3003.48|3003.26|3003.26|3006.02|3006.02|3002|3002|0
1640948400000|2021-12-31 11:00:00|3003.03|3003.03|2999.16|2999.16|3003.16|3003.16|2999.03|2999.03|0
1640952000000|2021-12-31 12:00:00|2998.08|2998.08|2997.46|2997.46|2998.48|2998.48|2994.46|2994.46|0
1641283200000|2022-01-04 08:00:00|3051.05|3051.05|3038.2|3038.2|3054.87|3054.87|3038.19|3038.19|0
1641286800000|2022-01-04 09:00:00|3038.14|3038.14|3035.36|3035.36|3038.95|3038.95|3029.91|3029.91|0
1641290400000|2022-01-04 10:00:00|3035.64|3035.64|3038.91|3038.91|3039.77|3039.77|3032.7|3032.7|0
1641294000000|2022-01-04 11:00:00|3038.6|3038.6|3032.62|3032.62|3038.61|3038.61|3031.38|3031.38|0
1641297600000|2022-01-04 12:00:00|3032.56|3032.56|3032.3|3032.3|3034.72|3034.72|3029.38|3029.38|0
1641301200000|2022-01-04 13:00:00|3032.18|3032.18|3040.67|3040.67|3042.35|3042.35|3029.26|3029.26|0
1641304800000|2022-01-04 14:00:00|3040.74|3040.74|3025.67|3025.67|3040.74|3040.74|3024.81|3024.81|0
1641308400000|2022-01-04 15:00:00|3025.55|3025.55|3007.38|3007.38|3026.67|3026.67|3006.99|3006.99|0
1641312000000|2022-01-04 16:00:00|3007.31|3007.31|3010.86|3010.86|3010.92|3010.92|3002.61|3002.61|0
1641369600000|2022-01-05 08:00:00|3026.19|3026.19|3038.05|3038.05|3038.38|3038.38|3022.52|3022.52|0
1641373200000|2022-01-05 09:00:00|3037.89|3037.89|3051.02|3051.02|3053.87|3053.87|3035.15|3035.15|0
1641376800000|2022-01-05 10:00:00|3051.19|3051.19|3054.29|3054.29|3058.67|3058.67|3046.51|3046.51|0
1641380400000|2022-01-05 11:00:00|3054.06|3054.06|3052.34|3052.34|3055.97|3055.97|3048.88|3048.88|0
1641384000000|2022-01-05 12:00:00|3052.47|3052.47|3048.9|3048.9|3057.15|3057.15|3048.66|3048.66|0
1641387600000|2022-01-05 13:00:00|3049.01|3049.01|3048.21|3048.21|3052.93|3052.93|3047.14|3047.14|0
1641391200000|2022-01-05 14:00:00|3048.05|3048.05|3043.05|3043.05|3049.3|3049.3|3038.14|3038.14|0
1641394800000|2022-01-05 15:00:00|3042.94|3042.94|3044.75|3044.75|3046.52|3046.52|3037.04|3037.04|0
1641398400000|2022-01-05 16:00:00|3044.49|3044.49|3048.29|3048.29|3048.89|3048.89|3043.99|3043.99|0
1641456000000|2022-01-06 08:00:00|3030.47|3030.47|3040.88|3040.88|3040.88|3040.88|3019.93|3019.93|0
1641459600000|2022-01-06 09:00:00|3041.14|3041.14|3039.65|3039.65|3048.5|3048.5|3036.53|3036.53|0
1641463200000|2022-01-06 10:00:00|3040.61|3040.61|3036.92|3036.92|3048.5|3048.5|3034.2|3034.2|0
1641466800000|2022-01-06 11:00:00|3037.19|3037.19|3021.64|3021.64|3038.06|3038.06|3018.59|3018.59|0
1641470400000|2022-01-06 12:00:00|3021.58|3021.58|3020.89|3020.89|3024.75|3024.75|3014.47|3014.47|0
1641474000000|2022-01-06 13:00:00|3021.02|3021.02|2990.63|2990.63|3025.3|3025.3|2990.47|2990.47|0
1641477600000|2022-01-06 14:00:00|2990.88|2990.88|2986.22|2986.22|2993.42|2993.42|2984.85|2984.85|0
1641481200000|2022-01-06 15:00:00|2986.09|2986.09|2994.29|2994.29|2995.59|2995.59|2979.67|2979.67|0
1641484800000|2022-01-06 16:00:00|2993.82|2993.82|3001.16|3001.16|3001.79|3001.79|2991.2|2991.2|0
1641542400000|2022-01-07 08:00:00|3003.18|3003.18|2989.01|2989.01|3004.55|3004.55|2988.36|2988.36|0
1641546000000|2022-01-07 09:00:00|2988.38|2988.38|2985.97|2985.97|2995.15|2995.15|2985.08|2985.08|0
1641549600000|2022-01-07 10:00:00|2985.9|2985.9|2984.41|2984.41|2987.58|2987.58|2980.84|2980.84|0
1641553200000|2022-01-07 11:00:00|2984.19|2984.19|2985.07|2985.07|2985.94|2985.94|2979.8|2979.8|0
1641556800000|2022-01-07 12:00:00|2984.92|2984.92|2992.2|2992.2|2993.42|2993.42|2984.76|2984.76|0
1641560400000|2022-01-07 13:00:00|2992.35|2992.35|2989.82|2989.82|3002.03|3002.03|2986.51|2986.51|0
1641564000000|2022-01-07 14:00:00|2989.9|2989.9|3001.38|3001.38|3005.25|3005.25|2989.9|2989.9|0
1641567600000|2022-01-07 15:00:00|3001.45|3001.45|2987.89|2987.89|3002.83|3002.83|2983.95|2983.95|0
1641571200000|2022-01-07 16:00:00|2987.73|2987.73|2990.76|2990.76|2991.47|2991.47|2984.09|2984.09|0
1641801600000|2022-01-10 08:00:00|2993.98|2993.98|2989.29|2989.29|2999.83|2999.83|2977.47|2977.47|0
1641805200000|2022-01-10 09:00:00|2989.17|2989.17|2992.13|2992.13|2998.74|2998.74|2986.34|2986.34|0
1641808800000|2022-01-10 10:00:00|2991.99|2991.99|2995.84|2995.84|2999.7|2999.7|2990.13|2990.13|0
1641812400000|2022-01-10 11:00:00|2995.78|2995.78|2991.6|2991.6|2996.85|2996.85|2983.89|2983.89|0
1641816000000|2022-01-10 12:00:00|2991.65|2991.65|2969.69|2969.69|2992.2|2992.2|2968.79|2968.79|0
1641819600000|2022-01-10 13:00:00|2969.8|2969.8|2977.7|2977.7|2979.64|2979.64|2969.69|2969.69|0
1641823200000|2022-01-10 14:00:00|2977.59|2977.59|2951.1|2951.1|2980.75|2980.75|2951.05|2951.05|0
1641826800000|2022-01-10 15:00:00|2950.7|2950.7|2935.34|2935.34|2952.55|2952.55|2929.45|2929.45|0
1641830400000|2022-01-10 16:00:00|2935.22|2935.22|2945.67|2945.67|2945.83|2945.83|2932.02|2932.02|0
1641888000000|2022-01-11 08:00:00|2986.78|2986.78|2986.97|2986.97|2988.56|2988.56|2977.73|2977.73|0
1641891600000|2022-01-11 09:00:00|2987.08|2987.08|2993.18|2993.18|2994.16|2994.16|2980.35|2980.35|0
1641895200000|2022-01-11 10:00:00|2993.24|2993.24|2997.34|2997.34|3000.74|3000.74|2993.24|2993.24|0
1641898800000|2022-01-11 11:00:00|2997.45|2997.45|2992.85|2992.85|2998.07|2998.07|2991.53|2991.53|0
1641902400000|2022-01-11 12:00:00|2992.61|2992.61|2995.29|2995.29|2999.66|2999.66|2992.34|2992.34|0
1641906000000|2022-01-11 13:00:00|2995.03|2995.03|2986.58|2986.58|2995.03|2995.03|2985.48|2985.48|0
1641909600000|2022-01-11 14:00:00|2986.54|2986.54|2983.29|2983.29|2989.35|2989.35|2980.47|2980.47|0
1641913200000|2022-01-11 15:00:00|2983.61|2983.61|2996.95|2996.95|2996.95|2996.95|2982.66|2982.66|0
1641916800000|2022-01-11 16:00:00|2996.59|2996.59|2991.33|2991.33|2996.59|2996.59|2982.88|2982.88|0
1641974400000|2022-01-12 08:00:00|3020.01|3020.01|2996.43|2996.43|3024.64|3024.64|2996.12|2996.12|0
1641978000000|2022-01-12 09:00:00|2996.5|2996.5|2985.91|2985.91|2996.8|2996.8|2979.11|2979.11|0
1641981600000|2022-01-12 10:00:00|2985.85|2985.85|3011.73|3011.73|3014.26|3014.26|2985.85|2985.85|0
1641985200000|2022-01-12 11:00:00|3011.62|3011.62|3002.7|3002.7|3014.17|3014.17|3001.96|3001.96|0
1641988800000|2022-01-12 12:00:00|3002.58|3002.58|3005.02|3005.02|3006.21|3006.21|2998.93|2998.93|0
1641992400000|2022-01-12 13:00:00|3005.08|3005.08|3004.38|3004.38|3007.23|3007.23|3000.61|3000.61|0
1641996000000|2022-01-12 14:00:00|3004.24|3004.24|3004.36|3004.36|3008.38|3008.38|3000.16|3000.16|0
1641999600000|2022-01-12 15:00:00|3004.47|3004.47|2986.24|2986.24|3005.04|3005.04|2985.57|2985.57|0
1642003200000|2022-01-12 16:00:00|2986.35|2986.35|2979.43|2979.43|2988.52|2988.52|2978.17|2978.17|0
1642060800000|2022-01-13 08:00:00|2957.07|2957.07|2944.15|2944.15|2963.25|2963.25|2939.66|2939.66|0
1642064400000|2022-01-13 09:00:00|2943.38|2943.38|2940.29|2940.29|2948.28|2948.28|2938.27|2938.27|0
1642068000000|2022-01-13 10:00:00|2940.35|2940.35|2937.32|2937.32|2946.62|2946.62|2936.3|2936.3|0
1642071600000|2022-01-13 11:00:00|2937.48|2937.48|2937.58|2937.58|2938.23|2938.23|2935.03|2935.03|0
1642075200000|2022-01-13 12:00:00|2937.71|2937.71|2932.5|2932.5|2939.89|2939.89|2932.5|2932.5|0
1642078800000|2022-01-13 13:00:00|2932.36|2932.36|2917.32|2917.32|2938.96|2938.96|2916.12|2916.12|0
1642082400000|2022-01-13 14:00:00|2917.16|2917.16|2909.63|2909.63|2919.23|2919.23|2905.47|2905.47|0
1642086000000|2022-01-13 15:00:00|2909.79|2909.79|2888.57|2888.57|2910.56|2910.56|2888.57|2888.57|0
1642089600000|2022-01-13 16:00:00|2888.63|2888.63|2900.2|2900.2|2900.76|2900.76|2888.63|2888.63|0
1642147200000|2022-01-14 08:00:00|2857.38|2857.38|2860.62|2860.62|2871.76|2871.76|2857.25|2857.25|0
1642150800000|2022-01-14 09:00:00|2860.96|2860.96|2862.14|2862.14|2867.73|2867.73|2859.01|2859.01|0
1642154400000|2022-01-14 10:00:00|2862.2|2862.2|2853.94|2853.94|2862.66|2862.66|2853.54|2853.54|0
1642158000000|2022-01-14 11:00:00|2854.02|2854.02|2853.01|2853.01|2857.15|2857.15|2850.58|2850.58|0
1642161600000|2022-01-14 12:00:00|2852.89|2852.89|2836.65|2836.65|2853.06|2853.06|2835.96|2835.96|0
1642165200000|2022-01-14 13:00:00|2836.59|2836.59|2821.78|2821.78|2837.39|2837.39|2821.78|2821.78|0
1642168800000|2022-01-14 14:00:00|2822.13|2822.13|2813.28|2813.28|2822.28|2822.28|2809.33|2809.33|0
1642172400000|2022-01-14 15:00:00|2813.41|2813.41|2798.76|2798.76|2817.28|2817.28|2798.06|2798.06|0
1642176000000|2022-01-14 16:00:00|2798.63|2798.63|2799.04|2799.04|2803.45|2803.45|2794.58|2794.58|0
1642406400000|2022-01-17 08:00:00|2808.19|2808.19|2826.83|2826.83|2828.1|2828.1|2805.42|2805.42|0
1642410000000|2022-01-17 09:00:00|2826.99|2826.99|2832.92|2832.92|2844.08|2844.08|2825.99|2825.99|0
1642413600000|2022-01-17 10:00:00|2833|2833|2834.91|2834.91|2836.55|2836.55|2830.55|2830.55|0
1642417200000|2022-01-17 11:00:00|2835.02|2835.02|2831.81|2831.81|2835.14|2835.14|2826.02|2826.02|0
1642420800000|2022-01-17 12:00:00|2832.2|2832.2|2825.45|2825.45|2833.42|2833.42|2824.58|2824.58|0
1642424400000|2022-01-17 13:00:00|2825.69|2825.69|2818.54|2818.54|2825.97|2825.97|2818.19|2818.19|0
1642428000000|2022-01-17 14:00:00|2818.61|2818.61|2820.06|2820.06|2821.15|2821.15|2816.3|2816.3|0
1642431600000|2022-01-17 15:00:00|2820.31|2820.31|2822.48|2822.48|2824.27|2824.27|2819.94|2819.94|0
1642435200000|2022-01-17 16:00:00|2822.61|2822.61|2828.7|2828.7|2828.78|2828.78|2821.59|2821.59|0
1642492800000|2022-01-18 08:00:00|2811.65|2811.65|2789.85|2789.85|2812.46|2812.46|2786.65|2786.65|0
1642496400000|2022-01-18 09:00:00|2789.46|2789.46|2778.53|2778.53|2789.73|2789.73|2774.9|2774.9|0
1642500000000|2022-01-18 10:00:00|2778.39|2778.39|2777.71|2777.71|2780.85|2780.85|2769.59|2769.59|0
1642503600000|2022-01-18 11:00:00|2777.59|2777.59|2779.78|2779.78|2784.35|2784.35|2774.27|2774.27|0
1642507200000|2022-01-18 12:00:00|2779.55|2779.55|2769.71|2769.71|2779.87|2779.87|2769.34|2769.34|0
1642510800000|2022-01-18 13:00:00|2769.63|2769.63|2774.46|2774.46|2779.08|2779.08|2766.32|2766.32|0
1642514400000|2022-01-18 14:00:00|2774.57|2774.57|2771.84|2771.84|2784.14|2784.14|2769.06|2769.06|0
1642518000000|2022-01-18 15:00:00|2772.23|2772.23|2783.86|2783.86|2784.7|2784.7|2768.06|2768.06|0
1642521600000|2022-01-18 16:00:00|2783.73|2783.73|2778.97|2778.97|2783.86|2783.86|2777.92|2777.92|0
1642579200000|2022-01-19 08:00:00|2804.19|2804.19|2827.96|2827.96|2829.09|2829.09|2804.19|2804.19|0
1642582800000|2022-01-19 09:00:00|2827.84|2827.84|2824.49|2824.49|2829.59|2829.59|2816.52|2816.52|0
1642586400000|2022-01-19 10:00:00|2824.61|2824.61|2815.3|2815.3|2824.61|2824.61|2809.95|2809.95|0
1642590000000|2022-01-19 11:00:00|2815.19|2815.19|2820.4|2820.4|2824.22|2824.22|2815.07|2815.07|0
1642593600000|2022-01-19 12:00:00|2820.46|2820.46|2820.39|2820.39|2824.22|2824.22|2817.87|2817.87|0
1642597200000|2022-01-19 13:00:00|2820.65|2820.65|2822.61|2822.61|2825.91|2825.91|2819.64|2819.64|0
1642600800000|2022-01-19 14:00:00|2822.93|2822.93|2824.39|2824.39|2826.89|2826.89|2812.79|2812.79|0
1642604400000|2022-01-19 15:00:00|2824.46|2824.46|2812.88|2812.88|2829.69|2829.69|2806.76|2806.76|0
1642608000000|2022-01-19 16:00:00|2812.76|2812.76|2807.3|2807.3|2813.75|2813.75|2805.83|2805.83|0
1642665600000|2022-01-20 08:00:00|2817.14|2817.14|2815.65|2815.65|2817.29|2817.29|2802.97|2802.97|0
1642669200000|2022-01-20 09:00:00|2815.72|2815.72|2811.74|2811.74|2817.56|2817.56|2808.01|2808.01|0
1642672800000|2022-01-20 10:00:00|2811.82|2811.82|2807.85|2807.85|2818.61|2818.61|2805.8|2805.8|0
1642676400000|2022-01-20 11:00:00|2807.9|2807.9|2815.54|2815.54|2820.52|2820.52|2807.9|2807.9|0
1642680000000|2022-01-20 12:00:00|2815.47|2815.47|2798.54|2798.54|2816.15|2816.15|2795.07|2795.07|0
1642683600000|2022-01-20 13:00:00|2798.68|2798.68|2801.42|2801.42|2807.51|2807.51|2798.47|2798.47|0
1642687200000|2022-01-20 14:00:00|2801.54|2801.54|2796.18|2796.18|2802.14|2802.14|2792.27|2792.27|0
1642690800000|2022-01-20 15:00:00|2796.34|2796.34|2801.69|2801.69|2802.19|2802.19|2793.95|2793.95|0
1642694400000|2022-01-20 16:00:00|2801.73|2801.73|2801.27|2801.27|2802.26|2802.26|2797.72|2797.72|0
1642752000000|2022-01-21 08:00:00|2766.31|2766.31|2763.27|2763.27|2766.98|2766.98|2757.81|2757.81|0
1642755600000|2022-01-21 09:00:00|2763.11|2763.11|2756.42|2756.42|2770.9|2770.9|2756.27|2756.27|0
1642759200000|2022-01-21 10:00:00|2756.27|2756.27|2761.13|2761.13|2763.79|2763.79|2756.27|2756.27|0
1642762800000|2022-01-21 11:00:00|2761|2761|2760.25|2760.25|2764.32|2764.32|2757.71|2757.71|0
1642766400000|2022-01-21 12:00:00|2760.32|2760.32|2748.43|2748.43|2762.12|2762.12|2748|2748|0
1642770000000|2022-01-21 13:00:00|2748.35|2748.35|2748.71|2748.71|2756.17|2756.17|2746.55|2746.55|0
1642773600000|2022-01-21 14:00:00|2748.38|2748.38|2741.9|2741.9|2755.7|2755.7|2741.9|2741.9|0
1642777200000|2022-01-21 15:00:00|2741.79|2741.79|2752.33|2752.33|2757.15|2757.15|2731.58|2731.58|0
1642780800000|2022-01-21 16:00:00|2752.4|2752.4|2763.61|2763.61|2764.33|2764.33|2750.89|2750.89|0
1643011200000|2022-01-24 08:00:00|2752.75|2752.75|2715.75|2715.75|2755.58|2755.58|2715.7|2715.7|0
1643014800000|2022-01-24 09:00:00|2715.62|2715.62|2698.61|2698.61|2719.73|2719.73|2696.04|2696.04|0
1643018400000|2022-01-24 10:00:00|2698.53|2698.53|2675.6|2675.6|2698.75|2698.75|2674.67|2674.67|0
1643022000000|2022-01-24 11:00:00|2675.56|2675.56|2690.61|2690.61|2696.96|2696.96|2673.84|2673.84|0
1643025600000|2022-01-24 12:00:00|2690.54|2690.54|2683.94|2683.94|2692.82|2692.82|2683.94|2683.94|0
1643029200000|2022-01-24 13:00:00|2683.83|2683.83|2673.36|2673.36|2683.83|2683.83|2667.96|2667.96|0
1643032800000|2022-01-24 14:00:00|2673.44|2673.44|2673|2673|2683.49|2683.49|2667.05|2667.05|0
1643036400000|2022-01-24 15:00:00|2673.06|2673.06|2687.78|2687.78|2691.2|2691.2|2658.46|2658.46|0
1643040000000|2022-01-24 16:00:00|2687.64|2687.64|2687.77|2687.77|2692.99|2692.99|2685.8|2685.8|0
1643097600000|2022-01-25 08:00:00|2717.53|2717.53|2705.45|2705.45|2723.86|2723.86|2696.04|2696.04|0
1643101200000|2022-01-25 09:00:00|2705.57|2705.57|2726.05|2726.05|2728.99|2728.99|2705.43|2705.43|0
1643104800000|2022-01-25 10:00:00|2726.13|2726.13|2719.18|2719.18|2726.54|2726.54|2717.58|2717.58|0
1643108400000|2022-01-25 11:00:00|2719.02|2719.02|2718.15|2718.15|2725.33|2725.33|2714.54|2714.54|0
1643112000000|2022-01-25 12:00:00|2718.22|2718.22|2717.93|2717.93|2722.66|2722.66|2713.83|2713.83|0
1643115600000|2022-01-25 13:00:00|2718|2718|2711.97|2711.97|2725.51|2725.51|2709.63|2709.63|0
1643119200000|2022-01-25 14:00:00|2712.01|2712.01|2703.76|2703.76|2719.33|2719.33|2702.18|2702.18|0
1643122800000|2022-01-25 15:00:00|2703.91|2703.91|2720.78|2720.78|2728.54|2728.54|2696.88|2696.88|0
1643126400000|2022-01-25 16:00:00|2720.85|2720.85|2721.49|2721.49|2725.76|2725.76|2718.96|2718.96|0
1643184000000|2022-01-26 08:00:00|2766.84|2766.84|2763.04|2763.04|2772.75|2772.75|2759.98|2759.98|0
1643187600000|2022-01-26 09:00:00|2762.98|2762.98|2782.13|2782.13|2785.52|2785.52|2762.91|2762.91|0
1643191200000|2022-01-26 10:00:00|2782.21|2782.21|2770.14|2770.14|2782.35|2782.35|2767.91|2767.91|0
1643194800000|2022-01-26 11:00:00|2770.2|2770.2|2770.35|2770.35|2770.75|2770.75|2760|2760|0
1643198400000|2022-01-26 12:00:00|2770.46|2770.46|2763.55|2763.55|2770.46|2770.46|2757.47|2757.47|0
1643202000000|2022-01-26 13:00:00|2763.4|2763.4|2768.75|2768.75|2770.19|2770.19|2762.26|2762.26|0
1643205600000|2022-01-26 14:00:00|2768.86|2768.86|2764.47|2764.47|2770.44|2770.44|2760.25|2760.25|0
1643209200000|2022-01-26 15:00:00|2764.33|2764.33|2749.79|2749.79|2770.56|2770.56|2744.74|2744.74|0
1643212800000|2022-01-26 16:00:00|2749.68|2749.68|2745.97|2745.97|2749.68|2749.68|2743.14|2743.14|0
1643270400000|2022-01-27 08:00:00|2713.34|2713.34|2712.92|2712.92|2720.65|2720.65|2702.71|2702.71|0
1643274000000|2022-01-27 09:00:00|2713.18|2713.18|2719.81|2719.81|2721.21|2721.21|2706.28|2706.28|0
1643277600000|2022-01-27 10:00:00|2719.7|2719.7|2706.08|2706.08|2721.91|2721.91|2705.88|2705.88|0
1643281200000|2022-01-27 11:00:00|2705.86|2705.86|2709.33|2709.33|2711.01|2711.01|2701.18|2701.18|0
1643284800000|2022-01-27 12:00:00|2709.45|2709.45|2717.21|2717.21|2717.6|2717.6|2706.63|2706.63|0
1643288400000|2022-01-27 13:00:00|2717.44|2717.44|2729.98|2729.98|2729.98|2729.98|2717.23|2717.23|0
1643292000000|2022-01-27 14:00:00|2730.25|2730.25|2750.92|2750.92|2751.25|2751.25|2730.25|2730.25|0
1643295600000|2022-01-27 15:00:00|2751.05|2751.05|2754.86|2754.86|2754.86|2754.86|2742.86|2742.86|0
1643299200000|2022-01-27 16:00:00|2755.04|2755.04|2754.01|2754.01|2760.27|2760.27|2751.75|2751.75|0
1643356800000|2022-01-28 08:00:00|2773.1|2773.1|2768.78|2768.78|2773.1|2773.1|2755.12|2755.12|0
1643360400000|2022-01-28 09:00:00|2769.58|2769.58|2766.7|2766.7|2774.97|2774.97|2763.79|2763.79|0
1643364000000|2022-01-28 10:00:00|2766.59|2766.59|2769.08|2769.08|2769.98|2769.98|2757.5|2757.5|0
1643367600000|2022-01-28 11:00:00|2769.24|2769.24|2770.06|2770.06|2771|2771|2762.54|2762.54|0
1643371200000|2022-01-28 12:00:00|2769.94|2769.94|2755.93|2755.93|2771.73|2771.73|2749.73|2749.73|0
1643374800000|2022-01-28 13:00:00|2755.86|2755.86|2770.97|2770.97|2775.08|2775.08|2755.08|2755.08|0
1643378400000|2022-01-28 14:00:00|2771.11|2771.11|2763.34|2763.34|2777.21|2777.21|2758.54|2758.54|0
1643382000000|2022-01-28 15:00:00|2763.11|2763.11|2777.65|2777.65|2777.79|2777.79|2760.6|2760.6|0
1643385600000|2022-01-28 16:00:00|2777.71|2777.71|2786.33|2786.33|2788.27|2788.27|2775.99|2775.99|0
1643616000000|2022-01-31 08:00:00|2791.07|2791.07|2790.15|2790.15|2797.04|2797.04|2781.75|2781.75|0
1643619600000|2022-01-31 09:00:00|2790.01|2790.01|2768.54|2768.54|2790.85|2790.85|2766.4|2766.4|0
1643623200000|2022-01-31 10:00:00|2768.81|2768.81|2764.68|2764.68|2776.92|2776.92|2761.48|2761.48|0
1643626800000|2022-01-31 11:00:00|2764.4|2764.4|2761.29|2761.29|2764.61|2764.61|2757.04|2757.04|0
1643630400000|2022-01-31 12:00:00|2761.42|2761.42|2762.27|2762.27|2763.44|2763.44|2753.94|2753.94|0
1643634000000|2022-01-31 13:00:00|2762.34|2762.34|2754.88|2754.88|2763.53|2763.53|2752.84|2752.84|0
1643637600000|2022-01-31 14:00:00|2755.04|2755.04|2772.8|2772.8|2772.8|2772.8|2754.78|2754.78|0
1643641200000|2022-01-31 15:00:00|2773.12|2773.12|2783.59|2783.59|2783.59|2783.59|2769.72|2769.72|0
1643644800000|2022-01-31 16:00:00|2783.71|2783.71|2778.47|2778.47|2784.64|2784.64|2777.43|2777.43|0
1643702400000|2022-02-01 08:00:00|2806.43|2806.43|2825.32|2825.32|2827.64|2827.64|2805.67|2805.67|0
1643706000000|2022-02-01 09:00:00|2825.25|2825.25|2820.41|2820.41|2826.36|2826.36|2811.2|2811.2|0
1643709600000|2022-02-01 10:00:00|2820.46|2820.46|2814.1|2814.1|2828.84|2828.84|2814.1|2814.1|0
1643713200000|2022-02-01 11:00:00|2814.23|2814.23|2821.22|2821.22|2821.64|2821.64|2811.37|2811.37|0
1643716800000|2022-02-01 12:00:00|2821.39|2821.39|2820.96|2820.96|2825.64|2825.64|2816.06|2816.06|0
1643720400000|2022-02-01 13:00:00|2820.8|2820.8|2820.03|2820.03|2824.18|2824.18|2816.57|2816.57|0
1643724000000|2022-02-01 14:00:00|2820.15|2820.15|2808.51|2808.51|2821.58|2821.58|2802.46|2802.46|0
1643727600000|2022-02-01 15:00:00|2808.45|2808.45|2805.31|2805.31|2808.45|2808.45|2794.06|2794.06|0
1643731200000|2022-02-01 16:00:00|2805.15|2805.15|2799.2|2799.2|2808.07|2808.07|2798.83|2798.83|0
1643788800000|2022-02-02 08:00:00|2832.83|2832.83|2817.59|2817.59|2832.95|2832.95|2816.99|2816.99|0
1643792400000|2022-02-02 09:00:00|2817.2|2817.2|2820.26|2820.26|2823.52|2823.52|2811.36|2811.36|0
1643796000000|2022-02-02 10:00:00|2820.33|2820.33|2815.98|2815.98|2825.21|2825.21|2815.78|2815.78|0
1643799600000|2022-02-02 11:00:00|2816.04|2816.04|2818.52|2818.52|2819.61|2819.61|2813.39|2813.39|0
1643803200000|2022-02-02 12:00:00|2818.38|2818.38|2807.4|2807.4|2819.47|2819.47|2805.16|2805.16|0
1643806800000|2022-02-02 13:00:00|2807.37|2807.37|2812.25|2812.25|2813.39|2813.39|2807.37|2807.37|0
1643810400000|2022-02-02 14:00:00|2812.18|2812.18|2808.58|2808.58|2816.04|2816.04|2805.47|2805.47|0
1643814000000|2022-02-02 15:00:00|2808.65|2808.65|2810.65|2810.65|2814.45|2814.45|2807.08|2807.08|0
1643817600000|2022-02-02 16:00:00|2810.73|2810.73|2802.29|2802.29|2811.5|2811.5|2802.15|2802.15|0
1643875200000|2022-02-03 08:00:00|2794.27|2794.27|2771.37|2771.37|2794.27|2794.27|2771.37|2771.37|0
1643878800000|2022-02-03 09:00:00|2771.59|2771.59|2764.33|2764.33|2774.68|2774.68|2761.69|2761.69|0
1643882400000|2022-02-03 10:00:00|2764.4|2764.4|2765.9|2765.9|2770.31|2770.31|2763.62|2763.62|0
1643886000000|2022-02-03 11:00:00|2765.79|2765.79|2772.19|2772.19|2773.36|2773.36|2764.42|2764.42|0
1643889600000|2022-02-03 12:00:00|2772.31|2772.31|2758.74|2758.74|2772.31|2772.31|2756.74|2756.74|0
1643893200000|2022-02-03 13:00:00|2758.87|2758.87|2752.24|2752.24|2764.13|2764.13|2749.96|2749.96|0
1643896800000|2022-02-03 14:00:00|2752.32|2752.32|2735.73|2735.73|2752.55|2752.55|2732.46|2732.46|0
1643900400000|2022-02-03 15:00:00|2735.59|2735.59|2747.28|2747.28|2750.93|2750.93|2730.82|2730.82|0
1643904000000|2022-02-03 16:00:00|2747.35|2747.35|2738.18|2738.18|2747.35|2747.35|2738.18|2738.18|0
1643961600000|2022-02-04 08:00:00|2748.37|2748.37|2732.13|2732.13|2752.6|2752.6|2729.95|2729.95|0
1643965200000|2022-02-04 09:00:00|2732.1|2732.1|2723.92|2723.92|2735.41|2735.41|2723.14|2723.14|0
1643968800000|2022-02-04 10:00:00|2723.99|2723.99|2719.34|2719.34|2726.57|2726.57|2718.15|2718.15|0
1643972400000|2022-02-04 11:00:00|2719.45|2719.45|2706.76|2706.76|2719.45|2719.45|2705.33|2705.33|0
1643976000000|2022-02-04 12:00:00|2706.83|2706.83|2705.57|2705.57|2711.28|2711.28|2702.34|2702.34|0
1643979600000|2022-02-04 13:00:00|2705.63|2705.63|2687.46|2687.46|2706.01|2706.01|2687.07|2687.07|0
1643983200000|2022-02-04 14:00:00|2687.59|2687.59|2680.54|2680.54|2693.88|2693.88|2679.78|2679.78|0
1643986800000|2022-02-04 15:00:00|2680.61|2680.61|2678.19|2678.19|2690.42|2690.42|2672.3|2672.3|0
1643990400000|2022-02-04 16:00:00|2678.03|2678.03|2674.34|2674.34|2678.03|2678.03|2672.55|2672.55|0
1644220800000|2022-02-07 08:00:00|2685.77|2685.77|2684.68|2684.68|2687.05|2687.05|2673.88|2673.88|0
1644224400000|2022-02-07 09:00:00|2684.91|2684.91|2680.27|2680.27|2692.07|2692.07|2678.3|2678.3|0
1644228000000|2022-02-07 10:00:00|2680.59|2680.59|2673.06|2673.06|2684.24|2684.24|2672.64|2672.64|0
1644231600000|2022-02-07 11:00:00|2672.9|2672.9|2674.07|2674.07|2675.52|2675.52|2668.03|2668.03|0
1644235200000|2022-02-07 12:00:00|2674.12|2674.12|2677.92|2677.92|2680.69|2680.69|2674|2674|0
1644238800000|2022-02-07 13:00:00|2677.81|2677.81|2672.92|2672.92|2677.81|2677.81|2669.79|2669.79|0
1644242400000|2022-02-07 14:00:00|2672.98|2672.98|2674.54|2674.54|2677.08|2677.08|2669.51|2669.51|0
1644246000000|2022-02-07 15:00:00|2674.61|2674.61|2664.12|2664.12|2675.62|2675.62|2662.83|2662.83|0
1644249600000|2022-02-07 16:00:00|2664.01|2664.01|2656.9|2656.9|2664.43|2664.43|2655.78|2655.78|0
1644307200000|2022-02-08 08:00:00|2653.6|2653.6|2656.19|2656.19|2661.42|2661.42|2653.3|2653.3|0
1644310800000|2022-02-08 09:00:00|2656.35|2656.35|2645.86|2645.86|2659.49|2659.49|2645.63|2645.63|0
1644314400000|2022-02-08 10:00:00|2645.7|2645.7|2641.53|2641.53|2645.7|2645.7|2638.73|2638.73|0
1644318000000|2022-02-08 11:00:00|2641.46|2641.46|2632.34|2632.34|2642.08|2642.08|2630.34|2630.34|0
1644321600000|2022-02-08 12:00:00|2632.27|2632.27|2627.12|2627.12|2632.74|2632.74|2626.69|2626.69|0
1644325200000|2022-02-08 13:00:00|2627.26|2627.26|2623.09|2623.09|2633.79|2633.79|2622.53|2622.53|0
1644328800000|2022-02-08 14:00:00|2622.95|2622.95|2622.9|2622.9|2624.25|2624.25|2611.78|2611.78|0
1644332400000|2022-02-08 15:00:00|2622.69|2622.69|2632.67|2632.67|2634.49|2634.49|2618.08|2618.08|0
1644336000000|2022-02-08 16:00:00|2632.9|2632.9|2635.03|2635.03|2636.89|2636.89|2631.93|2631.93|0
1644393600000|2022-02-09 08:00:00|2668.05|2668.05|2679.47|2679.47|2683.77|2683.77|2665.32|2665.32|0
1644397200000|2022-02-09 09:00:00|2679.35|2679.35|2674.95|2674.95|2685.6|2685.6|2673.14|2673.14|0
1644400800000|2022-02-09 10:00:00|2675.11|2675.11|2684.76|2684.76|2686.66|2686.66|2674.86|2674.86|0
1644404400000|2022-02-09 11:00:00|2684.8|2684.8|2687.51|2687.51|2689.99|2689.99|2683.34|2683.34|0
1644408000000|2022-02-09 12:00:00|2687.59|2687.59|2691.19|2691.19|2693.43|2693.43|2687.55|2687.55|0
1644411600000|2022-02-09 13:00:00|2690.99|2690.99|2699.35|2699.35|2703.25|2703.25|2690.37|2690.37|0
1644415200000|2022-02-09 14:00:00|2699.29|2699.29|2693.65|2693.65|2700.67|2700.67|2688.58|2688.58|0
1644418800000|2022-02-09 15:00:00|2693.77|2693.77|2695.26|2695.26|2700.5|2700.5|2693.08|2693.08|0
1644422400000|2022-02-09 16:00:00|2695.37|2695.37|2687.38|2687.38|2697.09|2697.09|2686.76|2686.76|0
1644480000000|2022-02-10 08:00:00|2688.89|2688.89|2667.12|2667.12|2688.95|2688.95|2661.82|2661.82|0
1644483600000|2022-02-10 09:00:00|2666.96|2666.96|2670.89|2670.89|2674.66|2674.66|2665.59|2665.59|0
1644487200000|2022-02-10 10:00:00|2671|2671|2675.54|2675.54|2679.89|2679.89|2669.37|2669.37|0
1644490800000|2022-02-10 11:00:00|2675.5|2675.5|2678.81|2678.81|2683.69|2683.69|2675.42|2675.42|0
1644494400000|2022-02-10 12:00:00|2678.94|2678.94|2681.34|2681.34|2683.14|2683.14|2678.88|2678.88|0
1644498000000|2022-02-10 13:00:00|2681.4|2681.4|2666.35|2666.35|2682.26|2682.26|2663.49|2663.49|0
1644501600000|2022-02-10 14:00:00|2666.46|2666.46|2674.11|2674.11|2674.58|2674.58|2659.08|2659.08|0
1644505200000|2022-02-10 15:00:00|2673.99|2673.99|2679.74|2679.74|2685.9|2685.9|2672.55|2672.55|0
1644508800000|2022-02-10 16:00:00|2679.67|2679.67|2683.37|2683.37|2683.44|2683.44|2676.87|2676.87|0
1644566400000|2022-02-11 08:00:00|2667.76|2667.76|2665.25|2665.25|2671.1|2671.1|2661.63|2661.63|0
1644570000000|2022-02-11 09:00:00|2665.4|2665.4|2658.84|2658.84|2667.83|2667.83|2655.47|2655.47|0
1644573600000|2022-02-11 10:00:00|2659|2659|2670.1|2670.1|2670.16|2670.16|2657.47|2657.47|0
1644577200000|2022-02-11 11:00:00|2670.03|2670.03|2666.3|2666.3|2671.3|2671.3|2664.28|2664.28|0
1644580800000|2022-02-11 12:00:00|2666.16|2666.16|2664.39|2664.39|2668.47|2668.47|2663.94|2663.94|0
1644584400000|2022-02-11 13:00:00|2664.36|2664.36|2667.81|2667.81|2669.6|2669.6|2664.04|2664.04|0
1644588000000|2022-02-11 14:00:00|2668.01|2668.01|2663.23|2663.23|2668.66|2668.66|2659.48|2659.48|0
1644591600000|2022-02-11 15:00:00|2663.66|2663.66|2666.52|2666.52|2667.32|2667.32|2661.32|2661.32|0
1644595200000|2022-02-11 16:00:00|2666.66|2666.66|2666.61|2666.61|2670.22|2670.22|2663.16|2663.16|0
1644825600000|2022-02-14 08:00:00|2625.21|2625.21|2615.41|2615.41|2627.99|2627.99|2613.02|2613.02|0
1644829200000|2022-02-14 09:00:00|2615.18|2615.18|2621.84|2621.84|2630.06|2630.06|2611.7|2611.7|0
1644832800000|2022-02-14 10:00:00|2621.68|2621.68|2619.33|2619.33|2631.06|2631.06|2619.1|2619.1|0
1644836400000|2022-02-14 11:00:00|2619.41|2619.41|2606.56|2606.56|2619.41|2619.41|2606.46|2606.46|0
1644840000000|2022-02-14 12:00:00|2606.69|2606.69|2619.24|2619.24|2629.78|2629.78|2603.03|2603.03|0
1644843600000|2022-02-14 13:00:00|2619.28|2619.28|2618.12|2618.12|2625.14|2625.14|2615.83|2615.83|0
1644847200000|2022-02-14 14:00:00|2617.98|2617.98|2619.94|2619.94|2632.32|2632.32|2617.15|2617.15|0
1644850800000|2022-02-14 15:00:00|2619.83|2619.83|2609.96|2609.96|2620.7|2620.7|2601.64|2601.64|0
1644854400000|2022-02-14 16:00:00|2609.73|2609.73|2621.87|2621.87|2624.59|2624.59|2608.43|2608.43|0
1644912000000|2022-02-15 08:00:00|2630.66|2630.66|2639.08|2639.08|2639.08|2639.08|2627.57|2627.57|0
1644915600000|2022-02-15 09:00:00|2638.96|2638.96|2639.66|2639.66|2645.26|2645.26|2634.66|2634.66|0
1644919200000|2022-02-15 10:00:00|2639.88|2639.88|2640.63|2640.63|2644.07|2644.07|2633.88|2633.88|0
1644922800000|2022-02-15 11:00:00|2640.47|2640.47|2646.68|2646.68|2650.11|2650.11|2640.4|2640.4|0
1644926400000|2022-02-15 12:00:00|2646.61|2646.61|2649.15|2649.15|2651.38|2651.38|2643.89|2643.89|0
1644930000000|2022-02-15 13:00:00|2649.41|2649.41|2650.26|2650.26|2654.53|2654.53|2647.03|2647.03|0
1644933600000|2022-02-15 14:00:00|2650.4|2650.4|2637.1|2637.1|2652.23|2652.23|2633.6|2633.6|0
1644937200000|2022-02-15 15:00:00|2637.17|2637.17|2632.91|2632.91|2639.15|2639.15|2629.8|2629.8|0
1644940800000|2022-02-15 16:00:00|2632.83|2632.83|2633.11|2633.11|2636.96|2636.96|2628.86|2628.86|0
1644998400000|2022-02-16 08:00:00|2635.34|2635.34|2627.42|2627.42|2636.49|2636.49|2625.21|2625.21|0
1645002000000|2022-02-16 09:00:00|2627.63|2627.63|2614.13|2614.13|2630.25|2630.25|2611.68|2611.68|0
1645005600000|2022-02-16 10:00:00|2613.81|2613.81|2609.96|2609.96|2614.36|2614.36|2600.82|2600.82|0
1645009200000|2022-02-16 11:00:00|2610.12|2610.12|2607.7|2607.7|2614.26|2614.26|2607.18|2607.18|0
1645012800000|2022-02-16 12:00:00|2607.86|2607.86|2609.8|2609.8|2612.14|2612.14|2607.38|2607.38|0
1645016400000|2022-02-16 13:00:00|2609.64|2609.64|2609.84|2609.84|2612.76|2612.76|2606.42|2606.42|0
1645020000000|2022-02-16 14:00:00|2609.91|2609.91|2607.95|2607.95|2614.54|2614.54|2602.91|2602.91|0
1645023600000|2022-02-16 15:00:00|2607.79|2607.79|2609.6|2609.6|2611|2611|2603.07|2603.07|0
1645027200000|2022-02-16 16:00:00|2609.72|2609.72|2611.56|2611.56|2613.69|2613.69|2608.82|2608.82|0
1645084800000|2022-02-17 08:00:00|2621.07|2621.07|2616.04|2616.04|2621.24|2621.24|2613.93|2613.93|0
1645088400000|2022-02-17 09:00:00|2615.88|2615.88|2603.78|2603.78|2616.43|2616.43|2603.65|2603.65|0
1645092000000|2022-02-17 10:00:00|2603.7|2603.7|2610.79|2610.79|2611.41|2611.41|2599.47|2599.47|0
1645095600000|2022-02-17 11:00:00|2610.92|2610.92|2606.69|2606.69|2612.12|2612.12|2604.3|2604.3|0
1645099200000|2022-02-17 12:00:00|2606.64|2606.64|2613.07|2613.07|2613.07|2613.07|2605.81|2605.81|0
1645102800000|2022-02-17 13:00:00|2613.2|2613.2|2600.69|2600.69|2614.3|2614.3|2600.45|2600.45|0
1645106400000|2022-02-17 14:00:00|2600.76|2600.76|2595.99|2595.99|2608.39|2608.39|2595.75|2595.75|0
1645110000000|2022-02-17 15:00:00|2596.15|2596.15|2597.02|2597.02|2619.98|2619.98|2594.4|2594.4|0
1645113600000|2022-02-17 16:00:00|2597.1|2597.1|2596.34|2596.34|2597.33|2597.33|2592.97|2592.97|0
1645171200000|2022-02-18 08:00:00|2598.01|2598.01|2597.71|2597.71|2601.9|2601.9|2594.45|2594.45|0
1645174800000|2022-02-18 09:00:00|2597.84|2597.84|2597.9|2597.9|2600.74|2600.74|2589.79|2589.79|0
1645178400000|2022-02-18 10:00:00|2598.24|2598.24|2599.81|2599.81|2603.01|2603.01|2593.32|2593.32|0
1645182000000|2022-02-18 11:00:00|2599.74|2599.74|2601.97|2601.97|2601.97|2601.97|2597.48|2597.48|0
1645185600000|2022-02-18 12:00:00|2602.08|2602.08|2599.92|2599.92|2605.07|2605.07|2598.26|2598.26|0
1645189200000|2022-02-18 13:00:00|2599.85|2599.85|2592.92|2592.92|2602.35|2602.35|2585.78|2585.78|0
1645192800000|2022-02-18 14:00:00|2592.89|2592.89|2595.48|2595.48|2599.72|2599.72|2586.89|2586.89|0
1645196400000|2022-02-18 15:00:00|2595.8|2595.8|2589.51|2589.51|2597.09|2597.09|2588.42|2588.42|0
1645200000000|2022-02-18 16:00:00|2589.36|2589.36|2582.56|2582.56|2589.36|2589.36|2581.1|2581.1|0
1645430400000|2022-02-21 08:00:00|2601.15|2601.15|2597.62|2597.62|2601.38|2601.38|2588.89|2588.89|0
1645434000000|2022-02-21 09:00:00|2597.68|2597.68|2591.48|2591.48|2597.77|2597.77|2581.77|2581.77|0
1645437600000|2022-02-21 10:00:00|2591.56|2591.56|2582.28|2582.28|2591.56|2591.56|2581.41|2581.41|0
1645441200000|2022-02-21 11:00:00|2582.34|2582.34|2584.51|2584.51|2585.83|2585.83|2576.14|2576.14|0
1645444800000|2022-02-21 12:00:00|2584.7|2584.7|2578.66|2578.66|2584.8|2584.8|2576.91|2576.91|0
1645448400000|2022-02-21 13:00:00|2578.52|2578.52|2573.31|2573.31|2579.13|2579.13|2562.25|2562.25|0
1645452000000|2022-02-21 14:00:00|2573.13|2573.13|2571.29|2571.29|2581.25|2581.25|2568.68|2568.68|0
1645455600000|2022-02-21 15:00:00|2571.22|2571.22|2574.1|2574.1|2580.57|2580.57|2570.04|2570.04|0
1645459200000|2022-02-21 16:00:00|2573.95|2573.95|2570.25|2570.25|2576.3|2576.3|2570.07|2570.07|0
1645516800000|2022-02-22 08:00:00|2551.95|2551.95|2582.62|2582.62|2582.62|2582.62|2547.58|2547.58|0
1645520400000|2022-02-22 09:00:00|2582.78|2582.78|2561.88|2561.88|2582.78|2582.78|2559.07|2559.07|0
1645524000000|2022-02-22 10:00:00|2561.93|2561.93|2587.87|2587.87|2592.85|2592.85|2561.26|2561.26|0
1645527600000|2022-02-22 11:00:00|2587.94|2587.94|2585.72|2585.72|2591.62|2591.62|2581.21|2581.21|0
1645531200000|2022-02-22 12:00:00|2585.69|2585.69|2588.95|2588.95|2590.82|2590.82|2583.73|2583.73|0
1645534800000|2022-02-22 13:00:00|2588.87|2588.87|2586.45|2586.45|2589.68|2589.68|2583.31|2583.31|0
1645538400000|2022-02-22 14:00:00|2586.52|2586.52|2587.81|2587.81|2594.35|2594.35|2584.35|2584.35|0
1645542000000|2022-02-22 15:00:00|2587.54|2587.54|2570.3|2570.3|2588|2588|2570.14|2570.14|0
1645545600000|2022-02-22 16:00:00|2570.19|2570.19|2565.4|2565.4|2571.06|2571.06|2564.69|2564.69|0
1645603200000|2022-02-23 08:00:00|2558.79|2558.79|2561.06|2561.06|2566.97|2566.97|2554.04|2554.04|0
1645606800000|2022-02-23 09:00:00|2560.73|2560.73|2562.36|2562.36|2566.69|2566.69|2557.76|2557.76|0
1645610400000|2022-02-23 10:00:00|2562.44|2562.44|2562.75|2562.75|2563.2|2563.2|2555.77|2555.77|0
1645614000000|2022-02-23 11:00:00|2562.68|2562.68|2553.02|2553.02|2564.99|2564.99|2550.34|2550.34|0
1645617600000|2022-02-23 12:00:00|2553.17|2553.17|2551.66|2551.66|2557.17|2557.17|2550.18|2550.18|0
1645621200000|2022-02-23 13:00:00|2551.73|2551.73|2551|2551|2554.44|2554.44|2550.63|2550.63|0
1645624800000|2022-02-23 14:00:00|2550.74|2550.74|2527.91|2527.91|2552.56|2552.56|2527.37|2527.37|0
1645628400000|2022-02-23 15:00:00|2527.87|2527.87|2505.73|2505.73|2528.3|2528.3|2503.5|2503.5|0
1645632000000|2022-02-23 16:00:00|2505.58|2505.58|2503.81|2503.81|2506.6|2506.6|2502.4|2502.4|0
1645689600000|2022-02-24 08:00:00|2436.71|2436.71|2485.57|2485.57|2487.08|2487.08|2434.5|2434.5|0
1645693200000|2022-02-24 09:00:00|2485.51|2485.51|2471.19|2471.19|2501.26|2501.26|2471.19|2471.19|0
1645696800000|2022-02-24 10:00:00|2471.12|2471.12|2455.71|2455.71|2471.8|2471.8|2453.35|2453.35|0
1645700400000|2022-02-24 11:00:00|2455.64|2455.64|2468.05|2468.05|2468.05|2468.05|2443.55|2443.55|0
1645704000000|2022-02-24 12:00:00|2467.94|2467.94|2453.78|2453.78|2468.16|2468.16|2448.55|2448.55|0
1645707600000|2022-02-24 13:00:00|2453.7|2453.7|2454.49|2454.49|2464.87|2464.87|2449.62|2449.62|0
1645711200000|2022-02-24 14:00:00|2454.27|2454.27|2472.57|2472.57|2482.8|2482.8|2451.13|2451.13|0
1645714800000|2022-02-24 15:00:00|2472.41|2472.41|2489.8|2489.8|2490.69|2490.69|2470.07|2470.07|0
1645718400000|2022-02-24 16:00:00|2489.93|2489.93|2485.86|2485.86|2494.23|2494.23|2484.58|2484.58|0
1645776000000|2022-02-25 08:00:00|2510.77|2510.77|2511.97|2511.97|2525.42|2525.42|2501.69|2501.69|0
1645779600000|2022-02-25 09:00:00|2511.89|2511.89|2511.12|2511.12|2514.77|2514.77|2505.53|2505.53|0
1645783200000|2022-02-25 10:00:00|2511.01|2511.01|2534.55|2534.55|2538.56|2538.56|2509.36|2509.36|0
1645786800000|2022-02-25 11:00:00|2534.43|2534.43|2527.92|2527.92|2535.32|2535.32|2520.87|2520.87|0
1645790400000|2022-02-25 12:00:00|2527.48|2527.48|2536.19|2536.19|2540.04|2540.04|2525.98|2525.98|0
1645794000000|2022-02-25 13:00:00|2535.97|2535.97|2533.72|2533.72|2539.12|2539.12|2529.98|2529.98|0
1645797600000|2022-02-25 14:00:00|2533.6|2533.6|2519.39|2519.39|2538.33|2538.33|2518.2|2518.2|0
1645801200000|2022-02-25 15:00:00|2519.77|2519.77|2527|2527|2531.38|2531.38|2512.1|2512.1|0
1645804800000|2022-02-25 16:00:00|2527.13|2527.13|2528.27|2528.27|2528.56|2528.56|2522.51|2522.51|0
1646035200000|2022-02-28 08:00:00|2509.5|2509.5|2503.98|2503.98|2522.93|2522.93|2499.51|2499.51|0
1646038800000|2022-02-28 09:00:00|2503.71|2503.71|2516.37|2516.37|2521.32|2521.32|2503.04|2503.04|0
1646042400000|2022-02-28 10:00:00|2516.44|2516.44|2515.74|2515.74|2525.35|2525.35|2506.62|2506.62|0
1646046000000|2022-02-28 11:00:00|2515.81|2515.81|2514.7|2514.7|2518.19|2518.19|2509.81|2509.81|0
1646049600000|2022-02-28 12:00:00|2514.55|2514.55|2526.61|2526.61|2531.07|2531.07|2513.91|2513.91|0
1646053200000|2022-02-28 13:00:00|2526.53|2526.53|2523.85|2523.85|2534.09|2534.09|2521.57|2521.57|0
1646056800000|2022-02-28 14:00:00|2523.99|2523.99|2543.22|2543.22|2544.4|2544.4|2523.98|2523.98|0
1646060400000|2022-02-28 15:00:00|2543.09|2543.09|2554.97|2554.97|2555.19|2555.19|2526.01|2526.01|0
1646064000000|2022-02-28 16:00:00|2555.04|2555.04|2565.43|2565.43|2567.97|2567.97|2554.02|2554.02|0
1646121600000|2022-03-01 08:00:00|2572.13|2572.13|2568.36|2568.36|2573.83|2573.83|2555.5|2555.5|0
1646125200000|2022-03-01 09:00:00|2568.25|2568.25|2562.6|2562.6|2571.52|2571.52|2551.02|2551.02|0
1646128800000|2022-03-01 10:00:00|2562.34|2562.34|2559.4|2559.4|2562.61|2562.61|2551.38|2551.38|0
1646132400000|2022-03-01 11:00:00|2559.32|2559.32|2543.58|2543.58|2560.11|2560.11|2539.28|2539.28|0
1646136000000|2022-03-01 12:00:00|2543.66|2543.66|2540.37|2540.37|2546.1|2546.1|2538.21|2538.21|0
1646139600000|2022-03-01 13:00:00|2540.21|2540.21|2545.45|2545.45|2552.74|2552.74|2536.86|2536.86|0
1646143200000|2022-03-01 14:00:00|2545.38|2545.38|2526.7|2526.7|2548.11|2548.11|2521.57|2521.57|0
1646146800000|2022-03-01 15:00:00|2527.12|2527.12|2513.42|2513.42|2534.56|2534.56|2511.72|2511.72|0
1646150400000|2022-03-01 16:00:00|2513.35|2513.35|2497.05|2497.05|2518.32|2518.32|2497.05|2497.05|0
1646208000000|2022-03-02 08:00:00|2485.94|2485.94|2483.11|2483.11|2510.87|2510.87|2479.5|2479.5|0
1646211600000|2022-03-02 09:00:00|2484.07|2484.07|2499.08|2499.08|2505.44|2505.44|2479.61|2479.61|0
1646215200000|2022-03-02 10:00:00|2499.48|2499.48|2493.28|2493.28|2505.05|2505.05|2485.26|2485.26|0
1646218800000|2022-03-02 11:00:00|2493.05|2493.05|2490.05|2490.05|2495.2|2495.2|2482.25|2482.25|0
1646222400000|2022-03-02 12:00:00|2490.18|2490.18|2483.58|2483.58|2494.23|2494.23|2476.97|2476.97|0
1646226000000|2022-03-02 13:00:00|2483.38|2483.38|2481.23|2481.23|2484.25|2484.25|2473.3|2473.3|0
1646229600000|2022-03-02 14:00:00|2481|2481|2475.37|2475.37|2486.08|2486.08|2473.62|2473.62|0
1646233200000|2022-03-02 15:00:00|2475.32|2475.32|2473.65|2473.65|2476.65|2476.65|2462.84|2462.84|0
1646236800000|2022-03-02 16:00:00|2473.49|2473.49|2482|2482|2487.07|2487.07|2471.35|2471.35|0
1646294400000|2022-03-03 08:00:00|2495.86|2495.86|2478.63|2478.63|2501.32|2501.32|2469.41|2469.41|0
1646298000000|2022-03-03 09:00:00|2478.71|2478.71|2467.32|2467.32|2478.78|2478.78|2462.75|2462.75|0
1646301600000|2022-03-03 10:00:00|2467.38|2467.38|2471.68|2471.68|2473.4|2473.4|2466.12|2466.12|0
1646305200000|2022-03-03 11:00:00|2471.74|2471.74|2468.35|2468.35|2474.17|2474.17|2466.29|2466.29|0
1646308800000|2022-03-03 12:00:00|2468.11|2468.11|2463.43|2463.43|2469.3|2469.3|2463.3|2463.3|0
1646312400000|2022-03-03 13:00:00|2463.36|2463.36|2467.06|2467.06|2467.45|2467.45|2461.6|2461.6|0
1646316000000|2022-03-03 14:00:00|2466.78|2466.78|2450.88|2450.88|2468.87|2468.87|2446.26|2446.26|0
1646319600000|2022-03-03 15:00:00|2450.49|2450.49|2405.37|2405.37|2450.49|2450.49|2405.37|2405.37|0
1646323200000|2022-03-03 16:00:00|2405.22|2405.22|2398.87|2398.87|2405.31|2405.31|2393.34|2393.34|0
1646380800000|2022-03-04 08:00:00|2377.98|2377.98|2342.15|2342.15|2379.36|2379.36|2338.94|2338.94|0
1646384400000|2022-03-04 09:00:00|2342.02|2342.02|2320.14|2320.14|2343.83|2343.83|2318.12|2318.12|0
1646388000000|2022-03-04 10:00:00|2320.02|2320.02|2338.2|2338.2|2344.71|2344.71|2315.62|2315.62|0
1646391600000|2022-03-04 11:00:00|2338.28|2338.28|2321.27|2321.27|2339.58|2339.58|2321.2|2321.2|0
1646395200000|2022-03-04 12:00:00|2321.9|2321.9|2318.81|2318.81|2325.07|2325.07|2313.98|2313.98|0
1646398800000|2022-03-04 13:00:00|2318.97|2318.97|2312.66|2312.66|2322.86|2322.86|2309.33|2309.33|0
1646402400000|2022-03-04 14:00:00|2312.72|2312.72|2335.91|2335.91|2335.91|2335.91|2310.84|2310.84|0
1646406000000|2022-03-04 15:00:00|2335.75|2335.75|2320.01|2320.01|2336.51|2336.51|2319.79|2319.79|0
1646409600000|2022-03-04 16:00:00|2320.05|2320.05|2309.94|2309.94|2320.17|2320.17|2308.66|2308.66|0
1646640000000|2022-03-07 08:00:00|2202.95|2202.95|2198.47|2198.47|2206.3|2206.3|2159.66|2159.66|0
1646643600000|2022-03-07 09:00:00|2198.71|2198.71|2223.74|2223.74|2226.22|2226.22|2193.39|2193.39|0
1646647200000|2022-03-07 10:00:00|2223.67|2223.67|2211.95|2211.95|2226.98|2226.98|2207.99|2207.99|0
1646650800000|2022-03-07 11:00:00|2211.91|2211.91|2216.02|2216.02|2218.91|2218.91|2199.22|2199.22|0
1646654400000|2022-03-07 12:00:00|2215.88|2215.88|2239.58|2239.58|2244.45|2244.45|2215.88|2215.88|0
1646658000000|2022-03-07 13:00:00|2239.88|2239.88|2270.8|2270.8|2275.24|2275.24|2239.88|2239.88|0
1646661600000|2022-03-07 14:00:00|2270.93|2270.93|2295.82|2295.82|2304.33|2304.33|2268.01|2268.01|0
1646665200000|2022-03-07 15:00:00|2295.88|2295.88|2254.81|2254.81|2296.04|2296.04|2252.42|2252.42|0
1646668800000|2022-03-07 16:00:00|2254.7|2254.7|2257.98|2257.98|2263.49|2263.49|2251.12|2251.12|0
1646726400000|2022-03-08 08:00:00|2245.28|2245.28|2254.96|2254.96|2270.7|2270.7|2240.16|2240.16|0
1646730000000|2022-03-08 09:00:00|2254.39|2254.39|2264.31|2264.31|2270.64|2270.64|2252.25|2252.25|0
1646733600000|2022-03-08 10:00:00|2264.26|2264.26|2263.6|2263.6|2272.21|2272.21|2255.87|2255.87|0
1646737200000|2022-03-08 11:00:00|2263.56|2263.56|2260.54|2260.54|2263.56|2263.56|2251.38|2251.38|0
1646740800000|2022-03-08 12:00:00|2260.61|2260.61|2276.08|2276.08|2276.32|2276.32|2260.61|2260.61|0
1646744400000|2022-03-08 13:00:00|2276.21|2276.21|2264.84|2264.84|2277.68|2277.68|2248.37|2248.37|0
1646748000000|2022-03-08 14:00:00|2264.68|2264.68|2254.52|2254.52|2270.07|2270.07|2250.43|2250.43|0
1646751600000|2022-03-08 15:00:00|2254.65|2254.65|2254.74|2254.74|2258.86|2258.86|2240.74|2240.74|0
1646755200000|2022-03-08 16:00:00|2254.87|2254.87|2255.02|2255.02|2262.28|2262.28|2251.82|2251.82|0
1646812800000|2022-03-09 08:00:00|2317.21|2317.21|2319.71|2319.71|2323.57|2323.57|2296.45|2296.45|0
1646816400000|2022-03-09 09:00:00|2319.93|2319.93|2326.11|2326.11|2336.85|2336.85|2312.99|2312.99|0
1646820000000|2022-03-09 10:00:00|2326.03|2326.03|2341.53|2341.53|2345.97|2345.97|2324.73|2324.73|0
1646823600000|2022-03-09 11:00:00|2341.65|2341.65|2333.83|2333.83|2346.09|2346.09|2333.16|2333.16|0
1646827200000|2022-03-09 12:00:00|2333.9|2333.9|2352.14|2352.14|2352.14|2352.14|2332.36|2332.36|0
1646830800000|2022-03-09 13:00:00|2352.27|2352.27|2354.47|2354.47|2362.71|2362.71|2351.77|2351.77|0
1646834400000|2022-03-09 14:00:00|2354.31|2354.31|2365.51|2365.51|2373.76|2373.76|2350.55|2350.55|0
1646838000000|2022-03-09 15:00:00|2366.02|2366.02|2374.23|2374.23|2378.27|2378.27|2362.15|2362.15|0
1646841600000|2022-03-09 16:00:00|2374.16|2374.16|2368.98|2368.98|2374.16|2374.16|2363.28|2363.28|0
1646899200000|2022-03-10 08:00:00|2393.04|2393.04|2366.72|2366.72|2393.04|2393.04|2357.76|2357.76|0
1646902800000|2022-03-10 09:00:00|2366.6|2366.6|2356.98|2356.98|2381.72|2381.72|2356.32|2356.32|0
1646906400000|2022-03-10 10:00:00|2356.85|2356.85|2348.46|2348.46|2366.24|2366.24|2345.6|2345.6|0
1646910000000|2022-03-10 11:00:00|2348.38|2348.38|2341.4|2341.4|2348.97|2348.97|2336.61|2336.61|0
1646913600000|2022-03-10 12:00:00|2341.25|2341.25|2322.77|2322.77|2342.75|2342.75|2322.77|2322.77|0
1646917200000|2022-03-10 13:00:00|2322.36|2322.36|2334.43|2334.43|2339.76|2339.76|2321.48|2321.48|0
1646920800000|2022-03-10 14:00:00|2334.55|2334.55|2338.05|2338.05|2339.84|2339.84|2319.02|2319.02|0
1646924400000|2022-03-10 15:00:00|2338.11|2338.11|2325.92|2325.92|2338.79|2338.79|2322.74|2322.74|0
1646928000000|2022-03-10 16:00:00|2325.96|2325.96|2320.67|2320.67|2325.96|2325.96|2317.57|2317.57|0
1646985600000|2022-03-11 08:00:00|2335.52|2335.52|2338.02|2338.02|2345.93|2345.93|2330.2|2330.2|0
1646989200000|2022-03-11 09:00:00|2338.5|2338.5|2338.41|2338.41|2345.36|2345.36|2333.45|2333.45|0
1646992800000|2022-03-11 10:00:00|2338.54|2338.54|2329.31|2329.31|2343.25|2343.25|2328.4|2328.4|0
1646996400000|2022-03-11 11:00:00|2329.09|2329.09|2365.32|2365.32|2370.44|2370.44|2326.79|2326.79|0
1647000000000|2022-03-11 12:00:00|2364.82|2364.82|2362.48|2362.48|2379.11|2379.11|2360.81|2360.81|0
1647003600000|2022-03-11 13:00:00|2362.55|2362.55|2373.06|2373.06|2375.12|2375.12|2362.55|2362.55|0
1647007200000|2022-03-11 14:00:00|2372.85|2372.85|2343.48|2343.48|2373.09|2373.09|2341.15|2341.15|0
1647010800000|2022-03-11 15:00:00|2343.32|2343.32|2339.1|2339.1|2343.32|2343.32|2332.08|2332.08|0
1647014400000|2022-03-11 16:00:00|2338.98|2338.98|2336.43|2336.43|2339.57|2339.57|2330.14|2330.14|0
1647244800000|2022-03-14 08:00:00|2374.11|2374.11|2377.41|2377.41|2381.08|2381.08|2363.31|2363.31|0
1647248400000|2022-03-14 09:00:00|2377.77|2377.77|2393.34|2393.34|2396.1|2396.1|2375.52|2375.52|0
1647252000000|2022-03-14 10:00:00|2393.1|2393.1|2388.15|2388.15|2394.51|2394.51|2382.45|2382.45|0
1647255600000|2022-03-14 11:00:00|2388.09|2388.09|2382.41|2382.41|2388.27|2388.27|2378.19|2378.19|0
1647259200000|2022-03-14 12:00:00|2382.18|2382.18|2393.18|2393.18|2395.39|2395.39|2380.44|2380.44|0
1647262800000|2022-03-14 13:00:00|2392.88|2392.88|2393.12|2393.12|2396.2|2396.2|2381.33|2381.33|0
1647266400000|2022-03-14 14:00:00|2393.19|2393.19|2403.99|2403.99|2409.18|2409.18|2390.59|2390.59|0
1647270000000|2022-03-14 15:00:00|2403.88|2403.88|2401.88|2401.88|2408.57|2408.57|2395.96|2395.96|0
1647273600000|2022-03-14 16:00:00|2401.81|2401.81|2400.42|2400.42|2403.56|2403.56|2400.01|2400.01|0
1647331200000|2022-03-15 08:00:00|2366.98|2366.98|2347.42|2347.42|2372.51|2372.51|2344.55|2344.55|0
1647334800000|2022-03-15 09:00:00|2347.88|2347.88|2347.14|2347.14|2351.73|2351.73|2338.43|2338.43|0
1647338400000|2022-03-15 10:00:00|2347.21|2347.21|2364.87|2364.87|2366.77|2366.77|2346.78|2346.78|0
1647342000000|2022-03-15 11:00:00|2364.79|2364.79|2366.28|2366.28|2372.97|2372.97|2363.59|2363.59|0
1647345600000|2022-03-15 12:00:00|2366.34|2366.34|2372.66|2372.66|2375.63|2375.63|2363.9|2363.9|0
1647349200000|2022-03-15 13:00:00|2372.76|2372.76|2375.79|2375.79|2381.32|2381.32|2369.17|2369.17|0
1647352800000|2022-03-15 14:00:00|2375.85|2375.85|2381.86|2381.86|2385.35|2385.35|2366.35|2366.35|0
1647356400000|2022-03-15 15:00:00|2381.78|2381.78|2353|2353|2384.05|2384.05|2350.71|2350.71|0
1647360000000|2022-03-15 16:00:00|2352.92|2352.92|2359.13|2359.13|2359.84|2359.84|2348.43|2348.43|0
1647417600000|2022-03-16 08:00:00|2402.81|2402.81|2410.08|2410.08|2418.83|2418.83|2402.81|2402.81|0
1647421200000|2022-03-16 09:00:00|2409.74|2409.74|2397.7|2397.7|2412.24|2412.24|2397.7|2397.7|0
1647424800000|2022-03-16 10:00:00|2397.63|2397.63|2403.43|2403.43|2406.66|2406.66|2394.39|2394.39|0
1647428400000|2022-03-16 11:00:00|2403.55|2403.55|2408.17|2408.17|2413.55|2413.55|2401.6|2401.6|0
1647432000000|2022-03-16 12:00:00|2408.08|2408.08|2410.59|2410.59|2416.03|2416.03|2407.34|2407.34|0
1647435600000|2022-03-16 13:00:00|2410.66|2410.66|2417.75|2417.75|2422.97|2422.97|2406.43|2406.43|0
1647439200000|2022-03-16 14:00:00|2417.27|2417.27|2439.35|2439.35|2447.13|2447.13|2414.9|2414.9|0
1647442800000|2022-03-16 15:00:00|2439.46|2439.46|2438.72|2438.72|2445.46|2445.46|2432.01|2432.01|0
1647446400000|2022-03-16 16:00:00|2438.68|2438.68|2446.59|2446.59|2446.75|2446.75|2438.26|2438.26|0
1647504000000|2022-03-17 08:00:00|2453.08|2453.08|2435.72|2435.72|2453.69|2453.69|2435.72|2435.72|0
1647507600000|2022-03-17 09:00:00|2436.1|2436.1|2431.88|2431.88|2439.76|2439.76|2422.14|2422.14|0
1647511200000|2022-03-17 10:00:00|2431.65|2431.65|2426.22|2426.22|2432.11|2432.11|2413.03|2413.03|0
1647514800000|2022-03-17 11:00:00|2426.37|2426.37|2419.38|2419.38|2428.17|2428.17|2414.04|2414.04|0
1647518400000|2022-03-17 12:00:00|2419.34|2419.34|2420.58|2420.58|2422.54|2422.54|2412.81|2412.81|0
1647522000000|2022-03-17 13:00:00|2420.65|2420.65|2422.73|2422.73|2424.4|2424.4|2415.87|2415.87|0
1647525600000|2022-03-17 14:00:00|2422.84|2422.84|2415.03|2415.03|2427.01|2427.01|2413.8|2413.8|0
1647529200000|2022-03-17 15:00:00|2415.14|2415.14|2419.22|2419.22|2419.54|2419.54|2413.15|2413.15|0
1647532800000|2022-03-17 16:00:00|2419.25|2419.25|2435.03|2435.03|2435.03|2435.03|2419.12|2419.12|0
1647590400000|2022-03-18 08:00:00|2440.66|2440.66|2445.87|2445.87|2450.96|2450.96|2438.01|2438.01|0
1647594000000|2022-03-18 09:00:00|2445.93|2445.93|2441.61|2441.61|2452.48|2452.48|2440.8|2440.8|0
1647597600000|2022-03-18 10:00:00|2441.5|2441.5|2430.02|2430.02|2450.54|2450.54|2428.57|2428.57|0
1647601200000|2022-03-18 11:00:00|2430.16|2430.16|2429.31|2429.31|2432.74|2432.74|2420.76|2420.76|0
1647604800000|2022-03-18 12:00:00|2429.34|2429.34|2426.67|2426.67|2432.47|2432.47|2424.56|2424.56|0
1647608400000|2022-03-18 13:00:00|2426.74|2426.74|2430.99|2430.99|2433.85|2433.85|2424.18|2424.18|0
1647612000000|2022-03-18 14:00:00|2431.11|2431.11|2447.57|2447.57|2449.04|2449.04|2431.04|2431.04|0
1647615600000|2022-03-18 15:00:00|2447.6|2447.6|2470.16|2470.16|2470.69|2470.69|2446.83|2446.83|0
1647619200000|2022-03-18 16:00:00|2470.35|2470.35|2471.96|2471.96|2472.58|2472.58|2466.05|2466.05|0
1647849600000|2022-03-21 08:00:00|2466.91|2466.91|2473.02|2473.02|2479.99|2479.99|2466.91|2466.91|0
1647853200000|2022-03-21 09:00:00|2473.14|2473.14|2470.78|2470.78|2477.95|2477.95|2469.72|2469.72|0
1647856800000|2022-03-21 10:00:00|2470.63|2470.63|2471.2|2471.2|2474.44|2474.44|2469.07|2469.07|0
1647860400000|2022-03-21 11:00:00|2471.33|2471.33|2473.22|2473.22|2476.27|2476.27|2470.51|2470.51|0
1647864000000|2022-03-21 12:00:00|2473.06|2473.06|2468.03|2468.03|2474.56|2474.56|2466.95|2466.95|0
1647867600000|2022-03-21 13:00:00|2468.16|2468.16|2457.29|2457.29|2472.32|2472.32|2455.14|2455.14|0
1647871200000|2022-03-21 14:00:00|2457.76|2457.76|2454.89|2454.89|2461.37|2461.37|2440.87|2440.87|0
1647874800000|2022-03-21 15:00:00|2454.96|2454.96|2459.55|2459.55|2461.13|2461.13|2450.05|2450.05|0
1647878400000|2022-03-21 16:00:00|2459.62|2459.62|2459.3|2459.3|2460.51|2460.51|2453.83|2453.83|0
1647936000000|2022-03-22 08:00:00|2460.66|2460.66|2457.28|2457.28|2476.22|2476.22|2456.45|2456.45|0
1647939600000|2022-03-22 09:00:00|2457.66|2457.66|2450.39|2450.39|2463.01|2463.01|2447.76|2447.76|0
1647943200000|2022-03-22 10:00:00|2450.27|2450.27|2437.51|2437.51|2451.53|2451.53|2437.46|2437.46|0
1647946800000|2022-03-22 11:00:00|2437.38|2437.38|2430.26|2430.26|2438.39|2438.39|2426.61|2426.61|0
1647950400000|2022-03-22 12:00:00|2430|2430|2427.7|2427.7|2430|2430|2419.79|2419.79|0
1647954000000|2022-03-22 13:00:00|2427.82|2427.82|2448.94|2448.94|2448.94|2448.94|2427.68|2427.68|0
1647957600000|2022-03-22 14:00:00|2448.86|2448.86|2447.75|2447.75|2449.09|2449.09|2444.17|2444.17|0
1647961200000|2022-03-22 15:00:00|2447.82|2447.82|2435.78|2435.78|2448.63|2448.63|2433.64|2433.64|0
1647964800000|2022-03-22 16:00:00|2435.86|2435.86|2434.68|2434.68|2441.05|2441.05|2433.47|2433.47|0
1648022400000|2022-03-23 08:00:00|2432.23|2432.23|2439.21|2439.21|2442.24|2442.24|2424.75|2424.75|0
1648026000000|2022-03-23 09:00:00|2438.82|2438.82|2425.24|2425.24|2446.78|2446.78|2423.33|2423.33|0
1648029600000|2022-03-23 10:00:00|2425.4|2425.4|2413.43|2413.43|2426.9|2426.9|2410.18|2410.18|0
1648033200000|2022-03-23 11:00:00|2413.28|2413.28|2410.77|2410.77|2418.07|2418.07|2408.5|2408.5|0
1648036800000|2022-03-23 12:00:00|2411.25|2411.25|2412.2|2412.2|2418.18|2418.18|2408.47|2408.47|0
1648040400000|2022-03-23 13:00:00|2412.43|2412.43|2406.92|2406.92|2413.2|2413.2|2403.63|2403.63|0
1648044000000|2022-03-23 14:00:00|2406.85|2406.85|2407.08|2407.08|2414.48|2414.48|2402.04|2402.04|0
1648047600000|2022-03-23 15:00:00|2406.95|2406.95|2398.77|2398.77|2406.95|2406.95|2397.89|2397.89|0
1648051200000|2022-03-23 16:00:00|2398.93|2398.93|2400.84|2400.84|2403.58|2403.58|2398.78|2398.78|0
1648108800000|2022-03-24 08:00:00|2388.18|2388.18|2377.23|2377.23|2388.18|2388.18|2372.52|2372.52|0
1648112400000|2022-03-24 09:00:00|2377.01|2377.01|2381.23|2381.23|2383.12|2383.12|2373.96|2373.96|0
1648116000000|2022-03-24 10:00:00|2381.16|2381.16|2358.44|2358.44|2381.48|2381.48|2352.2|2352.2|0
1648119600000|2022-03-24 11:00:00|2358.51|2358.51|2365.3|2365.3|2366.14|2366.14|2354.6|2354.6|0
1648123200000|2022-03-24 12:00:00|2365.37|2365.37|2368.49|2368.49|2371.35|2371.35|2364.92|2364.92|0
1648126800000|2022-03-24 13:00:00|2368.63|2368.63|2366.95|2366.95|2370.34|2370.34|2363.55|2363.55|0
1648130400000|2022-03-24 14:00:00|2367.11|2367.11|2367.51|2367.51|2368.99|2368.99|2361.15|2361.15|0
1648134000000|2022-03-24 15:00:00|2367.58|2367.58|2364.46|2364.46|2376.17|2376.17|2362.25|2362.25|0
1648137600000|2022-03-24 16:00:00|2364.33|2364.33|2367.57|2367.57|2370.62|2370.62|2358.92|2358.92|0
1648195200000|2022-03-25 08:00:00|2367.87|2367.87|2380.43|2380.43|2380.49|2380.49|2361.1|2361.1|0
1648198800000|2022-03-25 09:00:00|2380.58|2380.58|2386.12|2386.12|2386.72|2386.72|2380.35|2380.35|0
1648202400000|2022-03-25 10:00:00|2386.23|2386.23|2384.68|2384.68|2387.88|2387.88|2379.27|2379.27|0
1648206000000|2022-03-25 11:00:00|2384.77|2384.77|2388.48|2388.48|2390.62|2390.62|2383.66|2383.66|0
1648209600000|2022-03-25 12:00:00|2388.34|2388.34|2388.67|2388.67|2390.93|2390.93|2385.29|2385.29|0
1648213200000|2022-03-25 13:00:00|2388.75|2388.75|2378.16|2378.16|2388.75|2388.75|2375.91|2375.91|0
1648216800000|2022-03-25 14:00:00|2378.08|2378.08|2383.85|2383.85|2386.23|2386.23|2375.72|2375.72|0
1648220400000|2022-03-25 15:00:00|2383.92|2383.92|2376.37|2376.37|2384.95|2384.95|2374.7|2374.7|0
1648224000000|2022-03-25 16:00:00|2376.23|2376.23|2378.04|2378.04|2380.36|2380.36|2374.74|2374.74|0
1648450800000|2022-03-28 07:00:00|2377.9|2377.9|2380|2380|2382.12|2382.12|2370.81|2370.81|0
1648454400000|2022-03-28 08:00:00|2380.07|2380.07|2392.83|2392.83|2394.09|2394.09|2374.37|2374.37|0
1648458000000|2022-03-28 09:00:00|2392.77|2392.77|2386.46|2386.46|2394.87|2394.87|2386.46|2386.46|0
1648461600000|2022-03-28 10:00:00|2386.54|2386.54|2388.8|2388.8|2390.43|2390.43|2385.56|2385.56|0
1648465200000|2022-03-28 11:00:00|2388.78|2388.78|2404.89|2404.89|2404.89|2404.89|2388.3|2388.3|0
1648468800000|2022-03-28 12:00:00|2405.24|2405.24|2396.26|2396.26|2405.24|2405.24|2394.04|2394.04|0
1648472400000|2022-03-28 13:00:00|2396.36|2396.36|2388.58|2388.58|2401.28|2401.28|2386.41|2386.41|0
1648476000000|2022-03-28 14:00:00|2388.7|2388.7|2385.96|2385.96|2389.5|2389.5|2374.42|2374.42|0
1648479600000|2022-03-28 15:00:00|2386.09|2386.09|2380.88|2380.88|2389.02|2389.02|2380.88|2380.88|0
1648537200000|2022-03-29 07:00:00|2405.31|2405.31|2406.14|2406.14|2416.51|2416.51|2401.84|2401.84|0
1648540800000|2022-03-29 08:00:00|2406.45|2406.45|2402.24|2402.24|2408.76|2408.76|2402|2402|0
1648544400000|2022-03-29 09:00:00|2402.11|2402.11|2428.84|2428.84|2428.88|2428.88|2401.95|2401.95|0
1648548000000|2022-03-29 10:00:00|2428.88|2428.88|2434.88|2434.88|2435.38|2435.38|2424.78|2424.78|0
1648551600000|2022-03-29 11:00:00|2434.91|2434.91|2438.19|2438.19|2441.32|2441.32|2421.49|2421.49|0
1648555200000|2022-03-29 12:00:00|2438.38|2438.38|2458.09|2458.09|2458.21|2458.21|2436.43|2436.43|0
1648558800000|2022-03-29 13:00:00|2458.21|2458.21|2449.56|2449.56|2467.01|2467.01|2448.24|2448.24|0
1648562400000|2022-03-29 14:00:00|2450.18|2450.18|2457.02|2457.02|2457.15|2457.15|2437.94|2437.94|0
1648566000000|2022-03-29 15:00:00|2457.15|2457.15|2453.11|2453.11|2460.41|2460.41|2449.18|2449.18|0
1648623600000|2022-03-30 07:00:00|2438.57|2438.57|2410.62|2410.62|2438.73|2438.73|2409.03|2409.03|0
1648627200000|2022-03-30 08:00:00|2410.48|2410.48|2404.29|2404.29|2410.51|2410.51|2399.51|2399.51|0
1648630800000|2022-03-30 09:00:00|2404.81|2404.81|2393.69|2393.69|2405.95|2405.95|2391.31|2391.31|0
1648634400000|2022-03-30 10:00:00|2393.59|2393.59|2391.96|2391.96|2393.59|2393.59|2383.83|2383.83|0
1648638000000|2022-03-30 11:00:00|2392.08|2392.08|2391.66|2391.66|2400.14|2400.14|2390.89|2390.89|0
1648641600000|2022-03-30 12:00:00|2391.51|2391.51|2385.27|2385.27|2391.87|2391.87|2383.1|2383.1|0
1648645200000|2022-03-30 13:00:00|2385.5|2385.5|2389.71|2389.71|2391.59|2391.59|2377.88|2377.88|0
1648648800000|2022-03-30 14:00:00|2389.58|2389.58|2371.29|2371.29|2390.69|2390.69|2371.29|2371.29|0
1648652400000|2022-03-30 15:00:00|2371.07|2371.07|2372.95|2372.95|2376.29|2376.29|2370.03|2370.03|0
1648710000000|2022-03-31 07:00:00|2377.77|2377.77|2365.61|2365.61|2383.69|2383.69|2364.54|2364.54|0
1648713600000|2022-03-31 08:00:00|2365.55|2365.55|2355.25|2355.25|2365.68|2365.68|2354.54|2354.54|0
1648717200000|2022-03-31 09:00:00|2355.09|2355.09|2342.85|2342.85|2356.9|2356.9|2342.85|2342.85|0
1648720800000|2022-03-31 10:00:00|2343.09|2343.09|2345.82|2345.82|2350.36|2350.36|2343|2343|0
1648724400000|2022-03-31 11:00:00|2345.95|2345.95|2344.98|2344.98|2348.81|2348.81|2340.17|2340.17|0
1648728000000|2022-03-31 12:00:00|2345.14|2345.14|2337.04|2337.04|2348.72|2348.72|2336.96|2336.96|0
1648731600000|2022-03-31 13:00:00|2337.3|2337.3|2325.89|2325.89|2346.6|2346.6|2319.85|2319.85|0
1648735200000|2022-03-31 14:00:00|2326.02|2326.02|2324.4|2324.4|2326.97|2326.97|2310.72|2310.72|0
1648738800000|2022-03-31 15:00:00|2324.32|2324.32|2312.69|2312.69|2324.38|2324.38|2308.66|2308.66|0
1648796400000|2022-04-01 07:00:00|2325.84|2325.84|2331.49|2331.49|2336.01|2336.01|2325.23|2325.23|0
1648800000000|2022-04-01 08:00:00|2331.33|2331.33|2331.71|2331.71|2339.15|2339.15|2331.1|2331.1|0
1648803600000|2022-04-01 09:00:00|2331.77|2331.77|2349.59|2349.59|2349.59|2349.59|2325.6|2325.6|0
1648807200000|2022-04-01 10:00:00|2349.52|2349.52|2342.17|2342.17|2355.15|2355.15|2341.05|2341.05|0
1648810800000|2022-04-01 11:00:00|2342.2|2342.2|2346.25|2346.25|2350.97|2350.97|2342.2|2342.2|0
1648814400000|2022-04-01 12:00:00|2346.18|2346.18|2348.12|2348.12|2348.12|2348.12|2341.9|2341.9|0
1648818000000|2022-04-01 13:00:00|2347.99|2347.99|2340.76|2340.76|2351.96|2351.96|2338.99|2338.99|0
1648821600000|2022-04-01 14:00:00|2340.88|2340.88|2344.62|2344.62|2348.32|2348.32|2338.66|2338.66|0
1648825200000|2022-04-01 15:00:00|2344.68|2344.68|2333.51|2333.51|2346.85|2346.85|2333.06|2333.06|0
1649055600000|2022-04-04 07:00:00|2345.58|2345.58|2349.85|2349.85|2355.41|2355.41|2345.07|2345.07|0
1649059200000|2022-04-04 08:00:00|2350.2|2350.2|2347.36|2347.36|2351.06|2351.06|2339.44|2339.44|0
1649062800000|2022-04-04 09:00:00|2347.28|2347.28|2366.46|2366.46|2368.5|2368.5|2346.89|2346.89|0
1649066400000|2022-04-04 10:00:00|2366.42|2366.42|2364.38|2364.38|2371.36|2371.36|2362.79|2362.79|0
1649070000000|2022-04-04 11:00:00|2364.25|2364.25|2356.46|2356.46|2366.23|2366.23|2354.13|2354.13|0
1649073600000|2022-04-04 12:00:00|2356.16|2356.16|2348.09|2348.09|2356.34|2356.34|2346.99|2346.99|0
1649077200000|2022-04-04 13:00:00|2348.41|2348.41|2356.12|2356.12|2357.11|2357.11|2341.58|2341.58|0
1649080800000|2022-04-04 14:00:00|2356.2|2356.2|2365.41|2365.41|2365.41|2365.41|2352.47|2352.47|0
1649084400000|2022-04-04 15:00:00|2365.28|2365.28|2365.19|2365.19|2367.78|2367.78|2359.68|2359.68|0
1649142000000|2022-04-05 07:00:00|2347.08|2347.08|2363.94|2363.94|2365.48|2365.48|2340.88|2340.88|0
1649145600000|2022-04-05 08:00:00|2363.9|2363.9|2350.51|2350.51|2363.91|2363.91|2350.41|2350.41|0
1649149200000|2022-04-05 09:00:00|2350.4|2350.4|2353.36|2353.36|2353.77|2353.77|2347.38|2347.38|0
1649152800000|2022-04-05 10:00:00|2353.2|2353.2|2354.78|2354.78|2357.17|2357.17|2345.17|2345.17|0
1649156400000|2022-04-05 11:00:00|2354.71|2354.71|2356.46|2356.46|2358.03|2358.03|2349.94|2349.94|0
1649160000000|2022-04-05 12:00:00|2356.2|2356.2|2349.02|2349.02|2356.2|2356.2|2345.09|2345.09|0
1649163600000|2022-04-05 13:00:00|2348.9|2348.9|2353.84|2353.84|2358.33|2358.33|2348.9|2348.9|0
1649167200000|2022-04-05 14:00:00|2353.91|2353.91|2351.22|2351.22|2355.39|2355.39|2342.31|2342.31|0
1649170800000|2022-04-05 15:00:00|2351.14|2351.14|2357.34|2357.34|2357.51|2357.51|2347.75|2347.75|0
1649228400000|2022-04-06 07:00:00|2350.84|2350.84|2336.89|2336.89|2355.31|2355.31|2336.89|2336.89|0
1649232000000|2022-04-06 08:00:00|2336.5|2336.5|2321.18|2321.18|2344.06|2344.06|2319.7|2319.7|0
1649235600000|2022-04-06 09:00:00|2321.33|2321.33|2313.91|2313.91|2324.86|2324.86|2310.85|2310.85|0
1649239200000|2022-04-06 10:00:00|2314.08|2314.08|2307.39|2307.39|2315.43|2315.43|2306.78|2306.78|0
1649242800000|2022-04-06 11:00:00|2307.55|2307.55|2289.63|2289.63|2307.73|2307.73|2289.52|2289.52|0
1649246400000|2022-04-06 12:00:00|2289.69|2289.69|2280.84|2280.84|2294.58|2294.58|2278.33|2278.33|0
1649250000000|2022-04-06 13:00:00|2281|2281|2274.66|2274.66|2284.09|2284.09|2269.51|2269.51|0
1649253600000|2022-04-06 14:00:00|2274.58|2274.58|2278.7|2278.7|2284.7|2284.7|2267.29|2267.29|0
1649257200000|2022-04-06 15:00:00|2278.64|2278.64|2285.59|2285.59|2285.59|2285.59|2276.05|2276.05|0
1649314800000|2022-04-07 07:00:00|2289.78|2289.78|2274.96|2274.96|2289.81|2289.81|2271.5|2271.5|0
1649318400000|2022-04-07 08:00:00|2274.76|2274.76|2278.84|2278.84|2278.84|2278.84|2266.83|2266.83|0
1649322000000|2022-04-07 09:00:00|2278.99|2278.99|2279.45|2279.45|2285.5|2285.5|2274.55|2274.55|0
1649325600000|2022-04-07 10:00:00|2279.76|2279.76|2276.46|2276.46|2280.78|2280.78|2274.82|2274.82|0
1649329200000|2022-04-07 11:00:00|2276.62|2276.62|2272.89|2272.89|2292.01|2292.01|2270.49|2270.49|0
1649332800000|2022-04-07 12:00:00|2272.76|2272.76|2270.5|2270.5|2273.58|2273.58|2267.76|2267.76|0
1649336400000|2022-04-07 13:00:00|2270.63|2270.63|2274.51|2274.51|2280.18|2280.18|2267.64|2267.64|0
1649340000000|2022-04-07 14:00:00|2274.58|2274.58|2269.57|2269.57|2275.48|2275.48|2265.59|2265.59|0
1649343600000|2022-04-07 15:00:00|2269.61|2269.61|2264.08|2264.08|2274.04|2274.04|2263.95|2263.95|0
1649401200000|2022-04-08 07:00:00|2281.07|2281.07|2287.86|2287.86|2288.03|2288.03|2278.32|2278.32|0
1649404800000|2022-04-08 08:00:00|2287.6|2287.6|2278.5|2278.5|2288.63|2288.63|2278.2|2278.2|0
1649408400000|2022-04-08 09:00:00|2278.36|2278.36|2280.47|2280.47|2281.1|2281.1|2275.97|2275.97|0
1649412000000|2022-04-08 10:00:00|2280.37|2280.37|2288.45|2288.45|2288.45|2288.45|2278.85|2278.85|0
1649415600000|2022-04-08 11:00:00|2288.13|2288.13|2287.75|2287.75|2292.11|2292.11|2287.68|2287.68|0
1649419200000|2022-04-08 12:00:00|2287.64|2287.64|2284.16|2284.16|2289.33|2289.33|2283.44|2283.44|0
1649422800000|2022-04-08 13:00:00|2284.22|2284.22|2278.68|2278.68|2285.33|2285.33|2275.46|2275.46|0
1649426400000|2022-04-08 14:00:00|2278.2|2278.2|2304.43|2304.43|2304.43|2304.43|2277.53|2277.53|0
1649430000000|2022-04-08 15:00:00|2304.36|2304.36|2301.13|2301.13|2308.01|2308.01|2299.19|2299.19|0
1649055600000|2022-04-04 07:00:00|2345.58|2345.58|2349.85|2349.85|2355.41|2355.41|2345.07|2345.07|0
1649059200000|2022-04-04 08:00:00|2350.2|2350.2|2347.36|2347.36|2351.06|2351.06|2339.44|2339.44|0
1649062800000|2022-04-04 09:00:00|2347.28|2347.28|2366.46|2366.46|2368.5|2368.5|2346.89|2346.89|0
1649066400000|2022-04-04 10:00:00|2366.42|2366.42|2364.38|2364.38|2371.36|2371.36|2362.79|2362.79|0
1649070000000|2022-04-04 11:00:00|2364.25|2364.25|2356.46|2356.46|2366.23|2366.23|2354.13|2354.13|0
1649073600000|2022-04-04 12:00:00|2356.16|2356.16|2348.09|2348.09|2356.34|2356.34|2346.99|2346.99|0
1649077200000|2022-04-04 13:00:00|2348.41|2348.41|2356.12|2356.12|2357.11|2357.11|2341.58|2341.58|0
1649080800000|2022-04-04 14:00:00|2356.2|2356.2|2365.41|2365.41|2365.41|2365.41|2352.47|2352.47|0
1649084400000|2022-04-04 15:00:00|2365.28|2365.28|2365.19|2365.19|2367.78|2367.78|2359.68|2359.68|0
1649142000000|2022-04-05 07:00:00|2347.08|2347.08|2363.94|2363.94|2365.48|2365.48|2340.88|2340.88|0
1649145600000|2022-04-05 08:00:00|2363.9|2363.9|2350.51|2350.51|2363.91|2363.91|2350.41|2350.41|0
1649149200000|2022-04-05 09:00:00|2350.4|2350.4|2353.36|2353.36|2353.77|2353.77|2347.38|2347.38|0
1649152800000|2022-04-05 10:00:00|2353.2|2353.2|2354.78|2354.78|2357.17|2357.17|2345.17|2345.17|0
1649156400000|2022-04-05 11:00:00|2354.71|2354.71|2356.46|2356.46|2358.03|2358.03|2349.94|2349.94|0
1649160000000|2022-04-05 12:00:00|2356.2|2356.2|2349.02|2349.02|2356.2|2356.2|2345.09|2345.09|0
1649163600000|2022-04-05 13:00:00|2348.9|2348.9|2353.84|2353.84|2358.33|2358.33|2348.9|2348.9|0
1649167200000|2022-04-05 14:00:00|2353.91|2353.91|2351.22|2351.22|2355.39|2355.39|2342.31|2342.31|0
1649170800000|2022-04-05 15:00:00|2351.14|2351.14|2357.34|2357.34|2357.51|2357.51|2347.75|2347.75|0
1649228400000|2022-04-06 07:00:00|2350.84|2350.84|2336.89|2336.89|2355.31|2355.31|2336.89|2336.89|0
1649232000000|2022-04-06 08:00:00|2336.5|2336.5|2321.18|2321.18|2344.06|2344.06|2319.7|2319.7|0
1649235600000|2022-04-06 09:00:00|2321.33|2321.33|2313.91|2313.91|2324.86|2324.86|2310.85|2310.85|0
1649239200000|2022-04-06 10:00:00|2314.08|2314.08|2307.39|2307.39|2315.43|2315.43|2306.78|2306.78|0
1649242800000|2022-04-06 11:00:00|2307.55|2307.55|2289.63|2289.63|2307.73|2307.73|2289.52|2289.52|0
1649246400000|2022-04-06 12:00:00|2289.69|2289.69|2280.84|2280.84|2294.58|2294.58|2278.33|2278.33|0
1649250000000|2022-04-06 13:00:00|2281|2281|2274.66|2274.66|2284.09|2284.09|2269.51|2269.51|0
1649253600000|2022-04-06 14:00:00|2274.58|2274.58|2278.7|2278.7|2284.7|2284.7|2267.29|2267.29|0
1649257200000|2022-04-06 15:00:00|2278.64|2278.64|2285.59|2285.59|2285.59|2285.59|2276.05|2276.05|0
1649314800000|2022-04-07 07:00:00|2289.78|2289.78|2274.96|2274.96|2289.81|2289.81|2271.5|2271.5|0
1649318400000|2022-04-07 08:00:00|2274.76|2274.76|2278.84|2278.84|2278.84|2278.84|2266.83|2266.83|0
1649322000000|2022-04-07 09:00:00|2278.99|2278.99|2279.45|2279.45|2285.5|2285.5|2274.55|2274.55|0
1649325600000|2022-04-07 10:00:00|2279.76|2279.76|2276.46|2276.46|2280.78|2280.78|2274.82|2274.82|0
1649329200000|2022-04-07 11:00:00|2276.62|2276.62|2272.89|2272.89|2292.01|2292.01|2270.49|2270.49|0
1649332800000|2022-04-07 12:00:00|2272.76|2272.76|2270.5|2270.5|2273.58|2273.58|2267.76|2267.76|0
1649336400000|2022-04-07 13:00:00|2270.63|2270.63|2274.51|2274.51|2280.18|2280.18|2267.64|2267.64|0
1649340000000|2022-04-07 14:00:00|2274.58|2274.58|2269.57|2269.57|2275.48|2275.48|2265.59|2265.59|0
1649343600000|2022-04-07 15:00:00|2269.61|2269.61|2264.08|2264.08|2274.04|2274.04|2263.95|2263.95|0
1649401200000|2022-04-08 07:00:00|2281.07|2281.07|2287.86|2287.86|2288.03|2288.03|2278.32|2278.32|0
1649404800000|2022-04-08 08:00:00|2287.6|2287.6|2278.5|2278.5|2288.63|2288.63|2278.2|2278.2|0
1649408400000|2022-04-08 09:00:00|2278.36|2278.36|2280.47|2280.47|2281.1|2281.1|2275.97|2275.97|0
1649412000000|2022-04-08 10:00:00|2280.37|2280.37|2288.45|2288.45|2288.45|2288.45|2278.85|2278.85|0
1649415600000|2022-04-08 11:00:00|2288.13|2288.13|2287.75|2287.75|2292.11|2292.11|2287.68|2287.68|0
1649419200000|2022-04-08 12:00:00|2287.64|2287.64|2284.16|2284.16|2289.33|2289.33|2283.44|2283.44|0
1649422800000|2022-04-08 13:00:00|2284.22|2284.22|2278.68|2278.68|2285.33|2285.33|2275.46|2275.46|0
1649426400000|2022-04-08 14:00:00|2278.2|2278.2|2304.43|2304.43|2304.43|2304.43|2277.53|2277.53|0
1649430000000|2022-04-08 15:00:00|2304.36|2304.36|2301.13|2301.13|2308.01|2308.01|2299.19|2299.19|0
1649660400000|2022-04-11 07:00:00|2285.78|2285.78|2294.42|2294.42|2310.34|2310.34|2285.57|2285.57|0
1649664000000|2022-04-11 08:00:00|2294.11|2294.11|2288.04|2288.04|2295.49|2295.49|2281.65|2281.65|0
1649667600000|2022-04-11 09:00:00|2288.12|2288.12|2293.96|2293.96|2300|2300|2287.3|2287.3|0
1649671200000|2022-04-11 10:00:00|2293.93|2293.93|2297.84|2297.84|2300.08|2300.08|2292.01|2292.01|0
1649674800000|2022-04-11 11:00:00|2297.87|2297.87|2293.6|2293.6|2299.1|2299.1|2291.66|2291.66|0
1649678400000|2022-04-11 12:00:00|2293.72|2293.72|2292.75|2292.75|2295.29|2295.29|2285.78|2285.78|0
1649682000000|2022-04-11 13:00:00|2292.81|2292.81|2315.08|2315.08|2317.01|2317.01|2291.06|2291.06|0
1649685600000|2022-04-11 14:00:00|2314.92|2314.92|2303.82|2303.82|2318.08|2318.08|2301.48|2301.48|0
1649689200000|2022-04-11 15:00:00|2303.94|2303.94|2301.88|2301.88|2304.09|2304.09|2300.35|2300.35|0
1649746800000|2022-04-12 07:00:00|2288.71|2288.71|2303|2303|2304.19|2304.19|2285.37|2285.37|0
1649750400000|2022-04-12 08:00:00|2302.93|2302.93|2304.37|2304.37|2308.76|2308.76|2295.56|2295.56|0
1649754000000|2022-04-12 09:00:00|2304.5|2304.5|2307.42|2307.42|2308.91|2308.91|2303.44|2303.44|0
1649757600000|2022-04-12 10:00:00|2307.39|2307.39|2316.45|2316.45|2316.91|2316.91|2302.22|2302.22|0
1649761200000|2022-04-12 11:00:00|2316.53|2316.53|2324.44|2324.44|2327.11|2327.11|2316.53|2316.53|0
1649764800000|2022-04-12 12:00:00|2324.65|2324.65|2333.96|2333.96|2354.78|2354.78|2322.36|2322.36|0
1649768400000|2022-04-12 13:00:00|2333.73|2333.73|2337.18|2337.18|2337.59|2337.59|2318.47|2318.47|0
1649772000000|2022-04-12 14:00:00|2337.25|2337.25|2320.55|2320.55|2340.54|2340.54|2318.81|2318.81|0
1649775600000|2022-04-12 15:00:00|2320.42|2320.42|2329.49|2329.49|2330.32|2330.32|2319.54|2319.54|0
1649833200000|2022-04-13 07:00:00|2287.33|2287.33|2282.68|2282.68|2290.49|2290.49|2280.77|2280.77|0
1649836800000|2022-04-13 08:00:00|2282.75|2282.75|2284.39|2284.39|2290.96|2290.96|2280.34|2280.34|0
1649840400000|2022-04-13 09:00:00|2284.26|2284.26|2269.48|2269.48|2284.26|2284.26|2268.87|2268.87|0
1649844000000|2022-04-13 10:00:00|2269.4|2269.4|2274.94|2274.94|2275.6|2275.6|2268.74|2268.74|0
1649847600000|2022-04-13 11:00:00|2274.78|2274.78|2283.01|2283.01|2284.37|2284.37|2274.72|2274.72|0
1649851200000|2022-04-13 12:00:00|2283.17|2283.17|2284.38|2284.38|2287.31|2287.31|2281.24|2281.24|0
1649854800000|2022-04-13 13:00:00|2284.46|2284.46|2291.97|2291.97|2295.86|2295.86|2275.72|2275.72|0
1649858400000|2022-04-13 14:00:00|2292.45|2292.45|2295.4|2295.4|2298.62|2298.62|2287.63|2287.63|0
1649862000000|2022-04-13 15:00:00|2295.21|2295.21|2302.19|2302.19|2303.28|2303.28|2294.59|2294.59|0
1649919600000|2022-04-14 07:00:00|2307.72|2307.72|2305.95|2305.95|2310.38|2310.38|2304.3|2304.3|0
1649923200000|2022-04-14 08:00:00|2305.89|2305.89|2314.3|2314.3|2314.92|2314.92|2303.76|2303.76|0
1649926800000|2022-04-14 09:00:00|2314.42|2314.42|2311.04|2311.04|2317.55|2317.55|2307.32|2307.32|0
1649930400000|2022-04-14 10:00:00|2311.16|2311.16|2313.5|2313.5|2315.42|2315.42|2310.84|2310.84|0
1649934000000|2022-04-14 11:00:00|2313.44|2313.44|2312.87|2312.87|2319.32|2319.32|2311.87|2311.87|0
1649937600000|2022-04-14 12:00:00|2312.94|2312.94|2311.69|2311.69|2318.79|2318.79|2311.61|2311.61|0
1649941200000|2022-04-14 13:00:00|2311.62|2311.62|2313.53|2313.53|2317.03|2317.03|2305.35|2305.35|0
1649944800000|2022-04-14 14:00:00|2313.69|2313.69|2314.14|2314.14|2318.14|2318.14|2311.38|2311.38|0
1649948400000|2022-04-14 15:00:00|2314.22|2314.22|2316.85|2316.85|2317.9|2317.9|2313.69|2313.69|0
1650351600000|2022-04-19 07:00:00|2284.75|2284.75|2310.05|2310.05|2310.61|2310.61|2282.29|2282.29|0
1650355200000|2022-04-19 08:00:00|2309.87|2309.87|2312.14|2312.14|2317.29|2317.29|2303.21|2303.21|0
1650358800000|2022-04-19 09:00:00|2312.06|2312.06|2308.92|2308.92|2318.24|2318.24|2306.55|2306.55|0
1650362400000|2022-04-19 10:00:00|2308.85|2308.85|2305.21|2305.21|2310.3|2310.3|2302.08|2302.08|0
1650366000000|2022-04-19 11:00:00|2305.07|2305.07|2301.97|2301.97|2307.99|2307.99|2301.05|2301.05|0
1650369600000|2022-04-19 12:00:00|2302.11|2302.11|2300.22|2300.22|2303.9|2303.9|2296.23|2296.23|0
1650373200000|2022-04-19 13:00:00|2300.06|2300.06|2305.55|2305.55|2305.55|2305.55|2295.45|2295.45|0
1650376800000|2022-04-19 14:00:00|2305.59|2305.59|2313.52|2313.52|2320.32|2320.32|2303.44|2303.44|0
1650380400000|2022-04-19 15:00:00|2313.44|2313.44|2316.9|2316.9|2319.29|2319.29|2310.48|2310.48|0
1650438000000|2022-04-20 07:00:00|2315.26|2315.26|2317.23|2317.23|2320.22|2320.22|2312.65|2312.65|0
1650441600000|2022-04-20 08:00:00|2317.34|2317.34|2309.74|2309.74|2318.09|2318.09|2303.77|2303.77|0
1650445200000|2022-04-20 09:00:00|2309.59|2309.59|2312|2312|2318.57|2318.57|2307.91|2307.91|0
1650448800000|2022-04-20 10:00:00|2312.14|2312.14|2317.92|2317.92|2320.63|2320.63|2310.47|2310.47|0
1650452400000|2022-04-20 11:00:00|2317.79|2317.79|2319.48|2319.48|2322.34|2322.34|2311.93|2311.93|0
1650456000000|2022-04-20 12:00:00|2319.3|2319.3|2321.04|2321.04|2321.51|2321.51|2313.83|2313.83|0
1650459600000|2022-04-20 13:00:00|2321.11|2321.11|2318.8|2318.8|2322.77|2322.77|2312.56|2312.56|0
1650463200000|2022-04-20 14:00:00|2318.67|2318.67|2318.4|2318.4|2321.44|2321.44|2314.19|2314.19|0
1650466800000|2022-04-20 15:00:00|2318.16|2318.16|2313.18|2313.18|2318.16|2318.16|2312.08|2312.08|0
1650524400000|2022-04-21 07:00:00|2327.35|2327.35|2336.42|2336.42|2336.77|2336.77|2319.58|2319.58|0
1650528000000|2022-04-21 08:00:00|2336.29|2336.29|2340.19|2340.19|2341.53|2341.53|2333.3|2333.3|0
1650531600000|2022-04-21 09:00:00|2340.31|2340.31|2346.46|2346.46|2347.77|2347.77|2335.17|2335.17|0
1650535200000|2022-04-21 10:00:00|2346.32|2346.32|2366.5|2366.5|2368.17|2368.17|2346.32|2346.32|0
1650538800000|2022-04-21 11:00:00|2366.68|2366.68|2369.09|2369.09|2369.09|2369.09|2354.92|2354.92|0
1650542400000|2022-04-21 12:00:00|2369.02|2369.02|2363.63|2363.63|2369.02|2369.02|2359.58|2359.58|0
1650546000000|2022-04-21 13:00:00|2363.79|2363.79|2360.99|2360.99|2369.98|2369.98|2359.53|2359.53|0
1650549600000|2022-04-21 14:00:00|2360.93|2360.93|2363.92|2363.92|2367.15|2367.15|2360.17|2360.17|0
1650553200000|2022-04-21 15:00:00|2363.84|2363.84|2363.48|2363.48|2368.2|2368.2|2362.36|2362.36|0
1650610800000|2022-04-22 07:00:00|2325.14|2325.14|2321.95|2321.95|2326.05|2326.05|2310.58|2310.58|0
1650614400000|2022-04-22 08:00:00|2321.83|2321.83|2318.43|2318.43|2322.05|2322.05|2308.74|2308.74|0
1650618000000|2022-04-22 09:00:00|2318.55|2318.55|2316.94|2316.94|2327.32|2327.32|2316.18|2316.18|0
1650621600000|2022-04-22 10:00:00|2316.78|2316.78|2307.8|2307.8|2319.2|2319.2|2307|2307|0
1650625200000|2022-04-22 11:00:00|2307.94|2307.94|2308.45|2308.45|2312.06|2312.06|2306.56|2306.56|0
1650628800000|2022-04-22 12:00:00|2308.39|2308.39|2306.48|2306.48|2312.99|2312.99|2305.91|2305.91|0
1650632400000|2022-04-22 13:00:00|2307.16|2307.16|2302.1|2302.1|2308.43|2308.43|2297.09|2297.09|0
1650636000000|2022-04-22 14:00:00|2302.74|2302.74|2304.28|2304.28|2310.79|2310.79|2299.56|2299.56|0
1650639600000|2022-04-22 15:00:00|2304.4|2304.4|2302.81|2302.81|2307.99|2307.99|2302.63|2302.63|0
1650870000000|2022-04-25 07:00:00|2263.35|2263.35|2255.7|2255.7|2285.45|2285.45|2252.06|2252.06|0
1650873600000|2022-04-25 08:00:00|2255.57|2255.57|2238.3|2238.3|2258.57|2258.57|2236.95|2236.95|0
1650877200000|2022-04-25 09:00:00|2238.16|2238.16|2247.4|2247.4|2252.14|2252.14|2237.82|2237.82|0
1650880800000|2022-04-25 10:00:00|2247.05|2247.05|2250.97|2250.97|2251.13|2251.13|2244.88|2244.88|0
1650884400000|2022-04-25 11:00:00|2250.7|2250.7|2259.74|2259.74|2262.54|2262.54|2248.63|2248.63|0
1650888000000|2022-04-25 12:00:00|2259.82|2259.82|2268.07|2268.07|2270.05|2270.05|2256.01|2256.01|0
1650891600000|2022-04-25 13:00:00|2268.19|2268.19|2271.98|2271.98|2275.67|2275.67|2261.78|2261.78|0
1650895200000|2022-04-25 14:00:00|2272.38|2272.38|2274.06|2274.06|2279.95|2279.95|2270.25|2270.25|0
1650898800000|2022-04-25 15:00:00|2274.12|2274.12|2277.25|2277.25|2281.84|2281.84|2273.97|2273.97|0
1650956400000|2022-04-26 07:00:00|2265.32|2265.32|2265.4|2265.4|2271.93|2271.93|2254.84|2254.84|0
1650960000000|2022-04-26 08:00:00|2265.28|2265.28|2267.34|2267.34|2272.67|2272.67|2261.69|2261.69|0
1650963600000|2022-04-26 09:00:00|2267.41|2267.41|2267.61|2267.61|2270.37|2270.37|2263.62|2263.62|0
1650967200000|2022-04-26 10:00:00|2267.45|2267.45|2263.45|2263.45|2269.23|2269.23|2261.07|2261.07|0
1650970800000|2022-04-26 11:00:00|2263.49|2263.49|2262.99|2262.99|2265.46|2265.46|2259.44|2259.44|0
1650974400000|2022-04-26 12:00:00|2262.91|2262.91|2256.86|2256.86|2267.3|2267.3|2253.65|2253.65|0
1650978000000|2022-04-26 13:00:00|2256.94|2256.94|2250.99|2250.99|2258.12|2258.12|2250.7|2250.7|0
1650981600000|2022-04-26 14:00:00|2250.78|2250.78|2222.41|2222.41|2253.08|2253.08|2222.23|2222.23|0
1650985200000|2022-04-26 15:00:00|2222.37|2222.37|2214.82|2214.82|2222.41|2222.41|2214.32|2214.32|0
1651042800000|2022-04-27 07:00:00|2198.86|2198.86|2200.83|2200.83|2204.75|2204.75|2186.68|2186.68|0
1651046400000|2022-04-27 08:00:00|2201.37|2201.37|2202.17|2202.17|2210.31|2210.31|2195.46|2195.46|0
1651050000000|2022-04-27 09:00:00|2202.1|2202.1|2200.65|2200.65|2203.83|2203.83|2187.57|2187.57|0
1651053600000|2022-04-27 10:00:00|2200.47|2200.47|2202.29|2202.29|2204.75|2204.75|2196.68|2196.68|0
1651057200000|2022-04-27 11:00:00|2202.6|2202.6|2198.23|2198.23|2202.6|2202.6|2191.13|2191.13|0
1651060800000|2022-04-27 12:00:00|2198.52|2198.52|2198.91|2198.91|2207.33|2207.33|2195.67|2195.67|0
1651064400000|2022-04-27 13:00:00|2198.98|2198.98|2192.55|2192.55|2208.93|2208.93|2190.79|2190.79|0
1651068000000|2022-04-27 14:00:00|2192.57|2192.57|2181.73|2181.73|2195.04|2195.04|2180.49|2180.49|0
1651071600000|2022-04-27 15:00:00|2181.85|2181.85|2189.68|2189.68|2192.52|2192.52|2181.73|2181.73|0
1651129200000|2022-04-28 07:00:00|2203.29|2203.29|2212.75|2212.75|2215.02|2215.02|2195.22|2195.22|0
1651132800000|2022-04-28 08:00:00|2212.9|2212.9|2218.18|2218.18|2218.72|2218.72|2210|2210|0
1651136400000|2022-04-28 09:00:00|2218.12|2218.12|2209.45|2209.45|2224.4|2224.4|2208.44|2208.44|0
1651140000000|2022-04-28 10:00:00|2209.53|2209.53|2217.74|2217.74|2217.9|2217.9|2208|2208|0
1651143600000|2022-04-28 11:00:00|2217.82|2217.82|2219.42|2219.42|2225.7|2225.7|2216.68|2216.68|0
1651147200000|2022-04-28 12:00:00|2219.45|2219.45|2226.33|2226.33|2228.12|2228.12|2216.95|2216.95|0
1651150800000|2022-04-28 13:00:00|2226.22|2226.22|2216.35|2216.35|2232.13|2232.13|2215.16|2215.16|0
1651154400000|2022-04-28 14:00:00|2216.12|2216.12|2210.34|2210.34|2216.73|2216.73|2205.03|2205.03|0
1651158000000|2022-04-28 15:00:00|2210.5|2210.5|2212.92|2212.92|2215.91|2215.91|2209.56|2209.56|0
1651215600000|2022-04-29 07:00:00|2241.39|2241.39|2238.91|2238.91|2248.69|2248.69|2238.33|2238.33|0
1651219200000|2022-04-29 08:00:00|2238.96|2238.96|2238.8|2238.8|2246.03|2246.03|2236.52|2236.52|0
1651222800000|2022-04-29 09:00:00|2238.74|2238.74|2226.62|2226.62|2239.52|2239.52|2225.33|2225.33|0
1651226400000|2022-04-29 10:00:00|2226.68|2226.68|2221.79|2221.79|2229.4|2229.4|2221.19|2221.19|0
1651230000000|2022-04-29 11:00:00|2221.94|2221.94|2222.29|2222.29|2225.3|2225.3|2219.55|2219.55|0
1651233600000|2022-04-29 12:00:00|2222.36|2222.36|2225.24|2225.24|2225.88|2225.88|2220.19|2220.19|0
1651237200000|2022-04-29 13:00:00|2225.3|2225.3|2224.04|2224.04|2227.53|2227.53|2218.56|2218.56|0
1651240800000|2022-04-29 14:00:00|2224.08|2224.08|2207.92|2207.92|2225.18|2225.18|2203.91|2203.91|0
1651244400000|2022-04-29 15:00:00|2207.8|2207.8|2206.24|2206.24|2211.29|2211.29|2205.76|2205.76|0
1651561200000|2022-05-03 07:00:00|2228.81|2228.81|2240.74|2240.74|2246.31|2246.31|2226.14|2226.14|0
1651564800000|2022-05-03 08:00:00|2240.8|2240.8|2235.45|2235.45|2247.85|2247.85|2234.29|2234.29|0
1651568400000|2022-05-03 09:00:00|2235.33|2235.33|2227.37|2227.37|2236.1|2236.1|2222.75|2222.75|0
1651572000000|2022-05-03 10:00:00|2227.44|2227.44|2219.38|2219.38|2229.23|2229.23|2216.62|2216.62|0
1651575600000|2022-05-03 11:00:00|2219.31|2219.31|2216.81|2216.81|2221.36|2221.36|2213.36|2213.36|0
1651579200000|2022-05-03 12:00:00|2216.89|2216.89|2217.77|2217.77|2221.4|2221.4|2213.87|2213.87|0
1651582800000|2022-05-03 13:00:00|2217.63|2217.63|2211.71|2211.71|2218.55|2218.55|2204.94|2204.94|0
1651586400000|2022-05-03 14:00:00|2211.97|2211.97|2216.05|2216.05|2216.12|2216.12|2205.37|2205.37|0
1651590000000|2022-05-03 15:00:00|2215.92|2215.92|2229.88|2229.88|2233.5|2233.5|2215.6|2215.6|0
1651647600000|2022-05-04 07:00:00|2227.12|2227.12|2188.01|2188.01|2228.9|2228.9|2182.94|2182.94|0
1651651200000|2022-05-04 08:00:00|2188.12|2188.12|2174.35|2174.35|2188.55|2188.55|2170.5|2170.5|0
1651654800000|2022-05-04 09:00:00|2174.41|2174.41|2173.43|2173.43|2177.64|2177.64|2167.9|2167.9|0
1651658400000|2022-05-04 10:00:00|2173.37|2173.37|2180.72|2180.72|2183.63|2183.63|2169.25|2169.25|0
1651662000000|2022-05-04 11:00:00|2180.77|2180.77|2181.43|2181.43|2186.39|2186.39|2177.71|2177.71|0
1651665600000|2022-05-04 12:00:00|2181.56|2181.56|2175.73|2175.73|2185.57|2185.57|2174.48|2174.48|0
1651669200000|2022-05-04 13:00:00|2175.66|2175.66|2187.55|2187.55|2187.57|2187.57|2175.53|2175.53|0
1651672800000|2022-05-04 14:00:00|2187.39|2187.39|2174.95|2174.95|2187.56|2187.56|2174.41|2174.41|0
1651676400000|2022-05-04 15:00:00|2174.79|2174.79|2172.02|2172.02|2175.81|2175.81|2171.56|2171.56|0
1651734000000|2022-05-05 07:00:00|2203.1|2203.1|2195.92|2195.92|2206.27|2206.27|2189.79|2189.79|0
1651737600000|2022-05-05 08:00:00|2196.1|2196.1|2190.5|2190.5|2204.33|2204.33|2189.61|2189.61|0
1651741200000|2022-05-05 09:00:00|2190.67|2190.67|2186.74|2186.74|2191.62|2191.62|2182.05|2182.05|0
1651744800000|2022-05-05 10:00:00|2186.67|2186.67|2191.27|2191.27|2192.74|2192.74|2182.01|2182.01|0
1651748400000|2022-05-05 11:00:00|2190.64|2190.64|2194.23|2194.23|2196.36|2196.36|2187.98|2187.98|0
1651752000000|2022-05-05 12:00:00|2194.2|2194.2|2177.53|2177.53|2196.95|2196.95|2176.54|2176.54|0
1651755600000|2022-05-05 13:00:00|2177.25|2177.25|2167.64|2167.64|2178.13|2178.13|2166.96|2166.96|0
1651759200000|2022-05-05 14:00:00|2167.56|2167.56|2151.03|2151.03|2168.59|2168.59|2149.17|2149.17|0
1651762800000|2022-05-05 15:00:00|2150.93|2150.93|2145.91|2145.91|2152.23|2152.23|2143.62|2143.62|0
1651820400000|2022-05-06 07:00:00|2134.67|2134.67|2121.01|2121.01|2139.03|2139.03|2112.09|2112.09|0
1651824000000|2022-05-06 08:00:00|2121.14|2121.14|2105.72|2105.72|2129.22|2129.22|2105.45|2105.45|0
1651827600000|2022-05-06 09:00:00|2105.64|2105.64|2107.81|2107.81|2109.9|2109.9|2098.7|2098.7|0
1651831200000|2022-05-06 10:00:00|2107.58|2107.58|2113.52|2113.52|2115.68|2115.68|2101.13|2101.13|0
1651834800000|2022-05-06 11:00:00|2113.36|2113.36|2106.75|2106.75|2113.37|2113.37|2102.84|2102.84|0
1651838400000|2022-05-06 12:00:00|2106.6|2106.6|2103.81|2103.81|2123.93|2123.93|2103.81|2103.81|0
1651842000000|2022-05-06 13:00:00|2103.49|2103.49|2078.96|2078.96|2104.64|2104.64|2078.45|2078.45|0
1651845600000|2022-05-06 14:00:00|2078.83|2078.83|2097.59|2097.59|2098.39|2098.39|2078.83|2078.83|0
1651849200000|2022-05-06 15:00:00|2097.51|2097.51|2097.51|2097.51|2099.82|2099.82|2089.84|2089.84|0
1652079600000|2022-05-09 07:00:00|2096.6|2096.6|2073.83|2073.83|2097.01|2097.01|2073.54|2073.54|0
1652083200000|2022-05-09 08:00:00|2073.85|2073.85|2064.66|2064.66|2074.08|2074.08|2058.74|2058.74|0
1652086800000|2022-05-09 09:00:00|2064.54|2064.54|2070.41|2070.41|2070.41|2070.41|2058.17|2058.17|0
1652090400000|2022-05-09 10:00:00|2070.47|2070.47|2066.19|2066.19|2074.89|2074.89|2062.52|2062.52|0
1652094000000|2022-05-09 11:00:00|2065.96|2065.96|2078.7|2078.7|2078.7|2078.7|2065.46|2065.46|0
1652097600000|2022-05-09 12:00:00|2078.66|2078.66|2088.59|2088.59|2088.59|2088.59|2076.67|2076.67|0
1652101200000|2022-05-09 13:00:00|2088.76|2088.76|2096.25|2096.25|2099.72|2099.72|2087.5|2087.5|0
1652104800000|2022-05-09 14:00:00|2096.32|2096.32|2089.94|2089.94|2096.32|2096.32|2084.57|2084.57|0
1652108400000|2022-05-09 15:00:00|2089.78|2089.78|2081.47|2081.47|2091.96|2091.96|2081.47|2081.47|0
1652166000000|2022-05-10 07:00:00|2105.31|2105.31|2105.08|2105.08|2118.17|2118.17|2104.86|2104.86|0
1652169600000|2022-05-10 08:00:00|2105.14|2105.14|2097.72|2097.72|2109.14|2109.14|2096.66|2096.66|0
1652173200000|2022-05-10 09:00:00|2097.89|2097.89|2097.69|2097.69|2107.58|2107.58|2095.96|2095.96|0
1652176800000|2022-05-10 10:00:00|2097.46|2097.46|2101.05|2101.05|2107.34|2107.34|2097.46|2097.46|0
1652180400000|2022-05-10 11:00:00|2100.97|2100.97|2100.11|2100.11|2103.67|2103.67|2097.57|2097.57|0
1652184000000|2022-05-10 12:00:00|2100.16|2100.16|2104.57|2104.57|2105.77|2105.77|2099.76|2099.76|0
1652187600000|2022-05-10 13:00:00|2104.52|2104.52|2107.69|2107.69|2113.32|2113.32|2097.21|2097.21|0
1652191200000|2022-05-10 14:00:00|2107.63|2107.63|2103.48|2103.48|2113.05|2113.05|2100.81|2100.81|0
1652194800000|2022-05-10 15:00:00|2103.42|2103.42|2099.42|2099.42|2103.56|2103.56|2094.67|2094.67|0
1652252400000|2022-05-11 07:00:00|2100.89|2100.89|2110.46|2110.46|2110.64|2110.64|2097.18|2097.18|0
1652256000000|2022-05-11 08:00:00|2110.49|2110.49|2117.04|2117.04|2123.34|2123.34|2104.54|2104.54|0
1652259600000|2022-05-11 09:00:00|2116.97|2116.97|2127.94|2127.94|2130.2|2130.2|2116.5|2116.5|0
1652263200000|2022-05-11 10:00:00|2127.69|2127.69|2135.87|2135.87|2136.14|2136.14|2121.29|2121.29|0
1652266800000|2022-05-11 11:00:00|2135.94|2135.94|2132.61|2132.61|2136.07|2136.07|2127.14|2127.14|0
1652270400000|2022-05-11 12:00:00|2132.54|2132.54|2111.01|2111.01|2133.23|2133.23|2110.74|2110.74|0
1652274000000|2022-05-11 13:00:00|2111.14|2111.14|2131.08|2131.08|2134.19|2134.19|2111.14|2111.14|0
1652277600000|2022-05-11 14:00:00|2131.03|2131.03|2126.84|2126.84|2136.25|2136.25|2122.31|2122.31|0
1652281200000|2022-05-11 15:00:00|2126.89|2126.89|2126.29|2126.29|2128.5|2128.5|2121.58|2121.58|0
1652338800000|2022-05-12 07:00:00|2102.47|2102.47|2113.92|2113.92|2116.19|2116.19|2094.98|2094.98|0
1652342400000|2022-05-12 08:00:00|2113.99|2113.99|2118.47|2118.47|2120.74|2120.74|2110.8|2110.8|0
1652346000000|2022-05-12 09:00:00|2118.59|2118.59|2113.24|2113.24|2119.2|2119.2|2110.06|2110.06|0
1652349600000|2022-05-12 10:00:00|2113.37|2113.37|2122.83|2122.83|2122.83|2122.83|2111.89|2111.89|0
1652353200000|2022-05-12 11:00:00|2122.77|2122.77|2121.47|2121.47|2134.12|2134.12|2119.91|2119.91|0
1652356800000|2022-05-12 12:00:00|2121.55|2121.55|2130|2130|2131.12|2131.12|2121.35|2121.35|0
1652360400000|2022-05-12 13:00:00|2130.08|2130.08|2158.1|2158.1|2158.48|2158.48|2127.95|2127.95|0
1652364000000|2022-05-12 14:00:00|2158.57|2158.57|2178.04|2178.04|2178.65|2178.65|2154.21|2154.21|0
1652367600000|2022-05-12 15:00:00|2178.12|2178.12|2177.7|2177.7|2189.64|2189.64|2177.7|2177.7|0
1652425200000|2022-05-13 07:00:00|2190.3|2190.3|2194.1|2194.1|2196.91|2196.91|2178.49|2178.49|0
1652428800000|2022-05-13 08:00:00|2193.98|2193.98|2199.69|2199.69|2202.79|2202.79|2193.81|2193.81|0
1652432400000|2022-05-13 09:00:00|2199.62|2199.62|2196.02|2196.02|2207.32|2207.32|2196.02|2196.02|0
1652436000000|2022-05-13 10:00:00|2196.09|2196.09|2195.85|2195.85|2199.69|2199.69|2192.26|2192.26|0
1652439600000|2022-05-13 11:00:00|2196.01|2196.01|2201.53|2201.53|2201.53|2201.53|2193.63|2193.63|0
1652443200000|2022-05-13 12:00:00|2201.65|2201.65|2185.09|2185.09|2201.83|2201.83|2184.88|2184.88|0
1652446800000|2022-05-13 13:00:00|2185.26|2185.26|2194.81|2194.81|2198.09|2198.09|2184.93|2184.93|0
1652450400000|2022-05-13 14:00:00|2194.75|2194.75|2196.46|2196.46|2200.96|2200.96|2193.61|2193.61|0
1652454000000|2022-05-13 15:00:00|2196.59|2196.59|2204.08|2204.08|2204.38|2204.38|2196.59|2196.59|0
1652684400000|2022-05-16 07:00:00|2179.9|2179.9|2182.45|2182.45|2185.25|2185.25|2172.57|2172.57|0
1652688000000|2022-05-16 08:00:00|2182.3|2182.3|2199.85|2199.85|2199.85|2199.85|2180.94|2180.94|0
1652691600000|2022-05-16 09:00:00|2199.79|2199.79|2187.05|2187.05|2200.02|2200.02|2186.86|2186.86|0
1652695200000|2022-05-16 10:00:00|2187.18|2187.18|2176.16|2176.16|2188.09|2188.09|2176.16|2176.16|0
1652698800000|2022-05-16 11:00:00|2176.31|2176.31|2182.31|2182.31|2187.3|2187.3|2176.27|2176.27|0
1652702400000|2022-05-16 12:00:00|2182.38|2182.38|2194.37|2194.37|2195.05|2195.05|2179.32|2179.32|0
1652706000000|2022-05-16 13:00:00|2194.53|2194.53|2199.66|2199.66|2200.47|2200.47|2188.29|2188.29|0
1652709600000|2022-05-16 14:00:00|2199.73|2199.73|2207.95|2207.95|2213.01|2213.01|2198.02|2198.02|0
1652713200000|2022-05-16 15:00:00|2208.01|2208.01|2212.29|2212.29|2212.29|2212.29|2206.13|2206.13|0
1652770800000|2022-05-17 07:00:00|2216.8|2216.8|2222.8|2222.8|2228.61|2228.61|2213.13|2213.13|0
1652774400000|2022-05-17 08:00:00|2222.88|2222.88|2227.97|2227.97|2232.43|2232.43|2219.54|2219.54|0
1652778000000|2022-05-17 09:00:00|2228.13|2228.13|2227.9|2227.9|2230.87|2230.87|2222.24|2222.24|0
1652781600000|2022-05-17 10:00:00|2227.85|2227.85|2233.94|2233.94|2234.21|2234.21|2227.13|2227.13|0
1652785200000|2022-05-17 11:00:00|2233.83|2233.83|2228.35|2228.35|2234.44|2234.44|2227.28|2227.28|0
1652788800000|2022-05-17 12:00:00|2228.22|2228.22|2220.81|2220.81|2231.03|2231.03|2218.64|2218.64|0
1652792400000|2022-05-17 13:00:00|2220.89|2220.89|2223.7|2223.7|2232.92|2232.92|2220.75|2220.75|0
1652796000000|2022-05-17 14:00:00|2223.76|2223.76|2202.91|2202.91|2224.3|2224.3|2196.9|2196.9|0
1652799600000|2022-05-17 15:00:00|2203.03|2203.03|2214.05|2214.05|2214.05|2214.05|2201.52|2201.52|0
1652857200000|2022-05-18 07:00:00|2218.22|2218.22|2216.44|2216.44|2222.96|2222.96|2213.09|2213.09|0
1652860800000|2022-05-18 08:00:00|2216.34|2216.34|2219.4|2219.4|2220.13|2220.13|2211.13|2211.13|0
1652864400000|2022-05-18 09:00:00|2219.27|2219.27|2225.26|2225.26|2225.26|2225.26|2217.61|2217.61|0
1652868000000|2022-05-18 10:00:00|2225.1|2225.1|2212.74|2212.74|2228.85|2228.85|2210.13|2210.13|0
1652871600000|2022-05-18 11:00:00|2213.12|2213.12|2192.63|2192.63|2216.15|2216.15|2192.63|2192.63|0
1652875200000|2022-05-18 12:00:00|2192.89|2192.89|2181.31|2181.31|2198.83|2198.83|2181.05|2181.05|0
1652878800000|2022-05-18 13:00:00|2181.23|2181.23|2160.17|2160.17|2181.73|2181.73|2158.04|2158.04|0
1652882400000|2022-05-18 14:00:00|2160.01|2160.01|2158.77|2158.77|2171.05|2171.05|2146.88|2146.88|0
1652886000000|2022-05-18 15:00:00|2158.84|2158.84|2152.75|2152.75|2159.58|2159.58|2150.13|2150.13|0
1652943600000|2022-05-19 07:00:00|2099.48|2099.48|2090.35|2090.35|2101.63|2101.63|2080.02|2080.02|0
1652947200000|2022-05-19 08:00:00|2090.28|2090.28|2076.59|2076.59|2090.67|2090.67|2076.59|2076.59|0
1652950800000|2022-05-19 09:00:00|2076.55|2076.55|2074.09|2074.09|2077.05|2077.05|2069.56|2069.56|0
1652954400000|2022-05-19 10:00:00|2074.02|2074.02|2082.86|2082.86|2082.86|2082.86|2073.62|2073.62|0
1652958000000|2022-05-19 11:00:00|2082.06|2082.06|2083.88|2083.88|2087.35|2087.35|2076.32|2076.32|0
1652961600000|2022-05-19 12:00:00|2083.56|2083.56|2073.42|2073.42|2084.04|2084.04|2068.05|2068.05|0
1652965200000|2022-05-19 13:00:00|2073.3|2073.3|2073.01|2073.01|2079.67|2079.67|2065.86|2065.86|0
1652968800000|2022-05-19 14:00:00|2072.96|2072.96|2094.31|2094.31|2094.94|2094.94|2072.88|2072.88|0
1652972400000|2022-05-19 15:00:00|2094.25|2094.25|2091.21|2091.21|2099.84|2099.84|2091.12|2091.12|0
1653030000000|2022-05-20 07:00:00|2105.69|2105.69|2123.67|2123.67|2126.78|2126.78|2105.41|2105.41|0
1653033600000|2022-05-20 08:00:00|2123.55|2123.55|2120.06|2120.06|2124.99|2124.99|2113.22|2113.22|0
1653037200000|2022-05-20 09:00:00|2120.18|2120.18|2118.14|2118.14|2123.63|2123.63|2118.07|2118.07|0
1653040800000|2022-05-20 10:00:00|2118.01|2118.01|2118.89|2118.89|2119.66|2119.66|2109.91|2109.91|0
1653044400000|2022-05-20 11:00:00|2118.96|2118.96|2117.08|2117.08|2119.1|2119.1|2107.5|2107.5|0
1653048000000|2022-05-20 12:00:00|2117.01|2117.01|2111.6|2111.6|2117.25|2117.25|2111.06|2111.06|0
1653051600000|2022-05-20 13:00:00|2111.77|2111.77|2104.03|2104.03|2116.11|2116.11|2102.82|2102.82|0
1653055200000|2022-05-20 14:00:00|2104.1|2104.1|2100.47|2100.47|2108.62|2108.62|2099.87|2099.87|0
1653058800000|2022-05-20 15:00:00|2100.73|2100.73|2096.17|2096.17|2102.63|2102.63|2095.6|2095.6|0
1653289200000|2022-05-23 07:00:00|2132.21|2132.21|2131.65|2131.65|2132.4|2132.4|2123.31|2123.31|0
1653292800000|2022-05-23 08:00:00|2131.59|2131.59|2110.34|2110.34|2134.63|2134.63|2110.26|2110.26|0
1653296400000|2022-05-23 09:00:00|2110.45|2110.45|2110.73|2110.73|2115.94|2115.94|2107.98|2107.98|0
1653300000000|2022-05-23 10:00:00|2110.88|2110.88|2109.71|2109.71|2110.88|2110.88|2100.88|2100.88|0
1653303600000|2022-05-23 11:00:00|2109.55|2109.55|2110.11|2110.11|2112.84|2112.84|2106.52|2106.52|0
1653307200000|2022-05-23 12:00:00|2110.04|2110.04|2112.05|2112.05|2115.07|2115.07|2108.66|2108.66|0
1653310800000|2022-05-23 13:00:00|2112.21|2112.21|2112.14|2112.14|2121.83|2121.83|2111.32|2111.32|0
1653314400000|2022-05-23 14:00:00|2111.98|2111.98|2111.53|2111.53|2112.35|2112.35|2103.54|2103.54|0
1653318000000|2022-05-23 15:00:00|2111.61|2111.61|2118.67|2118.67|2118.67|2118.67|2111.32|2111.32|0
1653375600000|2022-05-24 07:00:00|2099.43|2099.43|2100.32|2100.32|2103.86|2103.86|2091.97|2091.97|0
1653379200000|2022-05-24 08:00:00|2100.03|2100.03|2084.93|2084.93|2102.88|2102.88|2084.93|2084.93|0
1653382800000|2022-05-24 09:00:00|2084.87|2084.87|2097.05|2097.05|2099.76|2099.76|2079.87|2079.87|0
1653386400000|2022-05-24 10:00:00|2096.99|2096.99|2105.49|2105.49|2106.51|2106.51|2095.58|2095.58|0
1653390000000|2022-05-24 11:00:00|2105.2|2105.2|2100.09|2100.09|2114.05|2114.05|2099.54|2099.54|0
1653393600000|2022-05-24 12:00:00|2100.13|2100.13|2093.72|2093.72|2101.61|2101.61|2091.85|2091.85|0
1653397200000|2022-05-24 13:00:00|2093.65|2093.65|2094.43|2094.43|2098.73|2098.73|2089.69|2089.69|0
1653400800000|2022-05-24 14:00:00|2094.51|2094.51|2083.44|2083.44|2094.83|2094.83|2076.17|2076.17|0
1653404400000|2022-05-24 15:00:00|2083.38|2083.38|2088.97|2088.97|2089.79|2089.79|2082.83|2082.83|0
1653462000000|2022-05-25 07:00:00|2100.42|2100.42|2106.2|2106.2|2112.67|2112.67|2098.43|2098.43|0
1653465600000|2022-05-25 08:00:00|2105.97|2105.97|2100.04|2100.04|2106.04|2106.04|2088.84|2088.84|0
1653469200000|2022-05-25 09:00:00|2100.15|2100.15|2104.58|2104.58|2106.83|2106.83|2095.67|2095.67|0
1653472800000|2022-05-25 10:00:00|2104.51|2104.51|2096.35|2096.35|2104.51|2104.51|2096.35|2096.35|0
1653476400000|2022-05-25 11:00:00|2096.23|2096.23|2085.02|2085.02|2101.36|2101.36|2081.79|2081.79|0
1653480000000|2022-05-25 12:00:00|2084.87|2084.87|2084.29|2084.29|2089.67|2089.67|2083.19|2083.19|0
1653483600000|2022-05-25 13:00:00|2084.24|2084.24|2096.39|2096.39|2102.07|2102.07|2082.1|2082.1|0
1653487200000|2022-05-25 14:00:00|2096.36|2096.36|2146.13|2146.13|2146.31|2146.31|2095.5|2095.5|0
1653490800000|2022-05-25 15:00:00|2146.07|2146.07|2124.91|2124.91|2149.1|2149.1|2124.21|2124.21|0
1653548400000|2022-05-26 07:00:00|2122.75|2122.75|2128.12|2128.12|2130.66|2130.66|2116.73|2116.73|0
1653552000000|2022-05-26 08:00:00|2128.35|2128.35|2132.92|2132.92|2138.37|2138.37|2127.49|2127.49|0
1653555600000|2022-05-26 09:00:00|2132.87|2132.87|2143.6|2143.6|2143.85|2143.85|2132.87|2132.87|0
1653559200000|2022-05-26 10:00:00|2143.66|2143.66|2160.11|2160.11|2160.11|2160.11|2142.95|2142.95|0
1653562800000|2022-05-26 11:00:00|2160.23|2160.23|2171.82|2171.82|2174.37|2174.37|2159.65|2159.65|0
1653566400000|2022-05-26 12:00:00|2171.85|2171.85|2190.23|2190.23|2191.66|2191.66|2171.47|2171.47|0
1653570000000|2022-05-26 13:00:00|2190.29|2190.29|2218.15|2218.15|2219.94|2219.94|2190.08|2190.08|0
1653573600000|2022-05-26 14:00:00|2217.83|2217.83|2227.36|2227.36|2232.02|2232.02|2214.56|2214.56|0
1653577200000|2022-05-26 15:00:00|2227.42|2227.42|2229.21|2229.21|2232.05|2232.05|2222.63|2222.63|0
1653634800000|2022-05-27 07:00:00|2226.76|2226.76|2212.5|2212.5|2228.19|2228.19|2205.96|2205.96|0
1653638400000|2022-05-27 08:00:00|2212.38|2212.38|2225.31|2225.31|2229.59|2229.59|2209.53|2209.53|0
1653642000000|2022-05-27 09:00:00|2225.27|2225.27|2230.58|2230.58|2235.35|2235.35|2222.57|2222.57|0
1653645600000|2022-05-27 10:00:00|2230.53|2230.53|2230.86|2230.86|2231.49|2231.49|2221.97|2221.97|0
1653649200000|2022-05-27 11:00:00|2230.74|2230.74|2233.47|2233.47|2237.41|2237.41|2229.56|2229.56|0
1653652800000|2022-05-27 12:00:00|2233.44|2233.44|2242.16|2242.16|2242.25|2242.25|2226.88|2226.88|0
1653656400000|2022-05-27 13:00:00|2242.22|2242.22|2247.73|2247.73|2250.33|2250.33|2242.17|2242.17|0
1653660000000|2022-05-27 14:00:00|2247.77|2247.77|2235.68|2235.68|2250.38|2250.38|2235.23|2235.23|0
1653663600000|2022-05-27 15:00:00|2235.74|2235.74|2230.18|2230.18|2236.11|2236.11|2230.07|2230.07|0
1653894000000|2022-05-30 07:00:00|2255.23|2255.23|2267.45|2267.45|2271.03|2271.03|2254.33|2254.33|0
1653897600000|2022-05-30 08:00:00|2267.39|2267.39|2273.53|2273.53|2282.05|2282.05|2267.13|2267.13|0
1653901200000|2022-05-30 09:00:00|2273.49|2273.49|2268.82|2268.82|2273.49|2273.49|2264.33|2264.33|0
1653904800000|2022-05-30 10:00:00|2268.79|2268.79|2253.44|2253.44|2268.79|2268.79|2253.39|2253.39|0
1653908400000|2022-05-30 11:00:00|2253.41|2253.41|2256|2256|2261.28|2261.28|2252.65|2252.65|0
1653912000000|2022-05-30 12:00:00|2256.07|2256.07|2245.91|2245.91|2256.82|2256.82|2242.07|2242.07|0
1653915600000|2022-05-30 13:00:00|2246.04|2246.04|2247.37|2247.37|2249.01|2249.01|2242.31|2242.31|0
1653919200000|2022-05-30 14:00:00|2247.45|2247.45|2258.83|2258.83|2258.89|2258.89|2246.5|2246.5|0
1653922800000|2022-05-30 15:00:00|2258.76|2258.76|2263.22|2263.22|2265.53|2265.53|2251.95|2251.95|0
1653980400000|2022-05-31 07:00:00|2216.39|2216.39|2211.93|2211.93|2219.07|2219.07|2207.49|2207.49|0
1653984000000|2022-05-31 08:00:00|2211.87|2211.87|2231.34|2231.34|2232.04|2232.04|2211.56|2211.56|0
1653987600000|2022-05-31 09:00:00|2231.4|2231.4|2225.02|2225.02|2234.56|2234.56|2219.68|2219.68|0
1653991200000|2022-05-31 10:00:00|2225.1|2225.1|2211.74|2211.74|2225.18|2225.18|2209.07|2209.07|0
1653994800000|2022-05-31 11:00:00|2211.66|2211.66|2199.02|2199.02|2214.61|2214.61|2197.19|2197.19|0
1653998400000|2022-05-31 12:00:00|2198.9|2198.9|2188.83|2188.83|2198.92|2198.92|2186.05|2186.05|0
1654002000000|2022-05-31 13:00:00|2188.66|2188.66|2189.19|2189.19|2195.04|2195.04|2182.68|2182.68|0
1654005600000|2022-05-31 14:00:00|2189.35|2189.35|2189.22|2189.22|2201|2201|2187.46|2187.46|0
1654009200000|2022-05-31 15:00:00|2189.28|2189.28|2189.76|2189.76|2194.93|2194.93|2189.04|2189.04|0
1654066800000|2022-06-01 07:00:00|2213.31|2213.31|2205.37|2205.37|2218.63|2218.63|2199.58|2199.58|0
1654070400000|2022-06-01 08:00:00|2205.19|2205.19|2205.8|2205.8|2210.51|2210.51|2193.81|2193.81|0
1654074000000|2022-06-01 09:00:00|2205.74|2205.74|2210.01|2210.01|2213.53|2213.53|2205.59|2205.59|0
1654077600000|2022-06-01 10:00:00|2210.17|2210.17|2200.02|2200.02|2210.29|2210.29|2197.8|2197.8|0
1654081200000|2022-06-01 11:00:00|2199.85|2199.85|2208.3|2208.3|2208.67|2208.67|2199.73|2199.73|0
1654084800000|2022-06-01 12:00:00|2208.49|2208.49|2205.77|2205.77|2208.49|2208.49|2203.75|2203.75|0
1654088400000|2022-06-01 13:00:00|2205.71|2205.71|2209.61|2209.61|2214.76|2214.76|2204.65|2204.65|0
1654092000000|2022-06-01 14:00:00|2209.43|2209.43|2188.53|2188.53|2209.43|2209.43|2184.47|2184.47|0
1654095600000|2022-06-01 15:00:00|2188.47|2188.47|2182.23|2182.23|2189.15|2189.15|2178.3|2178.3|0
1654498800000|2022-06-06 07:00:00|2212.71|2212.71|2209.38|2209.38|2215.19|2215.19|2206.86|2206.86|0
1654502400000|2022-06-06 08:00:00|2209.08|2209.08|2210.36|2210.36|2212.72|2212.72|2200.87|2200.87|0
1654506000000|2022-06-06 09:00:00|2210.31|2210.31|2198.63|2198.63|2210.31|2210.31|2196.89|2196.89|0
1654509600000|2022-06-06 10:00:00|2198.57|2198.57|2194.26|2194.26|2204.51|2204.51|2194.2|2194.2|0
1654513200000|2022-06-06 11:00:00|2194.1|2194.1|2204.07|2204.07|2204.55|2204.55|2192.98|2192.98|0
1654516800000|2022-06-06 12:00:00|2203.91|2203.91|2204.01|2204.01|2207.03|2207.03|2201.15|2201.15|0
1654520400000|2022-06-06 13:00:00|2203.9|2203.9|2203.69|2203.69|2207.4|2207.4|2196.71|2196.71|0
1654524000000|2022-06-06 14:00:00|2204.01|2204.01|2209.46|2209.46|2211.05|2211.05|2204.01|2204.01|0
1654527600000|2022-06-06 15:00:00|2209.53|2209.53|2205.62|2205.62|2212.82|2212.82|2201.98|2201.98|0
1654585200000|2022-06-07 07:00:00|2170.46|2170.46|2171.06|2171.06|2176.13|2176.13|2167.63|2167.63|0
1654588800000|2022-06-07 08:00:00|2170.93|2170.93|2167.12|2167.12|2177.84|2177.84|2165.5|2165.5|0
1654592400000|2022-06-07 09:00:00|2166.81|2166.81|2160.8|2160.8|2168.52|2168.52|2159.87|2159.87|0
1654596000000|2022-06-07 10:00:00|2161.11|2161.11|2146.74|2146.74|2162.07|2162.07|2146.74|2146.74|0
1654599600000|2022-06-07 11:00:00|2146.46|2146.46|2132.77|2132.77|2146.54|2146.54|2122.32|2122.32|0
1654603200000|2022-06-07 12:00:00|2133.07|2133.07|2123.78|2123.78|2134.62|2134.62|2123.78|2123.78|0
1654606800000|2022-06-07 13:00:00|2123.84|2123.84|2115.34|2115.34|2126.84|2126.84|2114.49|2114.49|0
1654610400000|2022-06-07 14:00:00|2115.98|2115.98|2155.34|2155.34|2156.47|2156.47|2115.9|2115.9|0
1654614000000|2022-06-07 15:00:00|2155.22|2155.22|2149.96|2149.96|2155.35|2155.35|2146.81|2146.81|0
1654671600000|2022-06-08 07:00:00|2172.93|2172.93|2160.12|2160.12|2178.56|2178.56|2160.12|2160.12|0
1654675200000|2022-06-08 08:00:00|2160.06|2160.06|2160.63|2160.63|2163.61|2163.61|2154.92|2154.92|0
1654678800000|2022-06-08 09:00:00|2160.48|2160.48|2152.62|2152.62|2161.38|2161.38|2152.62|2152.62|0
1654682400000|2022-06-08 10:00:00|2152.57|2152.57|2145.42|2145.42|2153.58|2153.58|2142.52|2142.52|0
1654686000000|2022-06-08 11:00:00|2145.27|2145.27|2147.3|2147.3|2152.35|2152.35|2143.74|2143.74|0
1654689600000|2022-06-08 12:00:00|2147.06|2147.06|2155.78|2155.78|2155.78|2155.78|2145.53|2145.53|0
1654693200000|2022-06-08 13:00:00|2155.91|2155.91|2163.91|2163.91|2165.63|2165.63|2151.51|2151.51|0
1654696800000|2022-06-08 14:00:00|2163.97|2163.97|2157.25|2157.25|2170.06|2170.06|2155.73|2155.73|0
1654700400000|2022-06-08 15:00:00|2157.31|2157.31|2163.9|2163.9|2164.09|2164.09|2156.69|2156.69|0
1654758000000|2022-06-09 07:00:00|2118.9|2118.9|2120.41|2120.41|2123.38|2123.38|2110.77|2110.77|0
1654761600000|2022-06-09 08:00:00|2120.6|2120.6|2118.28|2118.28|2125.41|2125.41|2111.33|2111.33|0
1654765200000|2022-06-09 09:00:00|2118.32|2118.32|2120.98|2120.98|2128.14|2128.14|2117.31|2117.31|0
1654768800000|2022-06-09 10:00:00|2120.92|2120.92|2129.07|2129.07|2129.77|2129.77|2118.67|2118.67|0
1654772400000|2022-06-09 11:00:00|2129.11|2129.11|2126.38|2126.38|2140.42|2140.42|2125.46|2125.46|0
1654776000000|2022-06-09 12:00:00|2126.46|2126.46|2112.8|2112.8|2127.79|2127.79|2111.6|2111.6|0
1654779600000|2022-06-09 13:00:00|2112.68|2112.68|2116.32|2116.32|2121.33|2121.33|2103.07|2103.07|0
1654783200000|2022-06-09 14:00:00|2116.48|2116.48|2116.71|2116.71|2121.47|2121.47|2110.03|2110.03|0
1654786800000|2022-06-09 15:00:00|2116.58|2116.58|2122.48|2122.48|2122.75|2122.75|2114.9|2114.9|0
1654844400000|2022-06-10 07:00:00|2105.89|2105.89|2090.1|2090.1|2105.89|2105.89|2090.1|2090.1|0
1654848000000|2022-06-10 08:00:00|2089.95|2089.95|2092.65|2092.65|2096.18|2096.18|2089.05|2089.05|0
1654851600000|2022-06-10 09:00:00|2092.71|2092.71|2088.55|2088.55|2094.65|2094.65|2088.32|2088.32|0
1654855200000|2022-06-10 10:00:00|2088.63|2088.63|2090.73|2090.73|2091.04|2091.04|2086.34|2086.34|0
1654858800000|2022-06-10 11:00:00|2090.79|2090.79|2092.9|2092.9|2097.65|2097.65|2089.83|2089.83|0
1654862400000|2022-06-10 12:00:00|2092.97|2092.97|2085.27|2085.27|2100.9|2100.9|2082.71|2082.71|0
1654866000000|2022-06-10 13:00:00|2085.34|2085.34|2084.9|2084.9|2091.7|2091.7|2082.96|2082.96|0
1654869600000|2022-06-10 14:00:00|2084.62|2084.62|2071.36|2071.36|2084.62|2084.62|2069.12|2069.12|0
1654873200000|2022-06-10 15:00:00|2071.2|2071.2|2071.08|2071.08|2075.68|2075.68|2068.75|2068.75|0
1655103600000|2022-06-13 07:00:00|2038.83|2038.83|2021.42|2021.42|2040.96|2040.96|2016.18|2016.18|0
1655107200000|2022-06-13 08:00:00|2021.27|2021.27|2006.73|2006.73|2021.4|2021.4|2006.73|2006.73|0
1655110800000|2022-06-13 09:00:00|2006.6|2006.6|2016.97|2016.97|2021.32|2021.32|2006.04|2006.04|0
1655114400000|2022-06-13 10:00:00|2016.73|2016.73|2026.67|2026.67|2030.5|2030.5|2015|2015|0
1655118000000|2022-06-13 11:00:00|2026.83|2026.83|2042.5|2042.5|2042.5|2042.5|2026.83|2026.83|0
1655121600000|2022-06-13 12:00:00|2042.82|2042.82|2047.71|2047.71|2053.2|2053.2|2042.82|2042.82|0
1655125200000|2022-06-13 13:00:00|2047.75|2047.75|2045.03|2045.03|2051.57|2051.57|2039.21|2039.21|0
1655128800000|2022-06-13 14:00:00|2044.87|2044.87|2020.38|2020.38|2045.61|2045.61|2014.82|2014.82|0
1655132400000|2022-06-13 15:00:00|2020.26|2020.26|2026.65|2026.65|2029.7|2029.7|2016.97|2016.97|0
1655190000000|2022-06-14 07:00:00|2032.44|2032.44|2010.19|2010.19|2034.04|2034.04|2009.48|2009.48|0
1655193600000|2022-06-14 08:00:00|2009.88|2009.88|2001.23|2001.23|2009.88|2009.88|1997.33|1997.33|0
1655197200000|2022-06-14 09:00:00|2001.39|2001.39|1990.54|1990.54|2001.89|2001.89|1990.35|1990.35|0
1655200800000|2022-06-14 10:00:00|1990.15|1990.15|1969.68|1969.68|1990.15|1990.15|1969.68|1969.68|0
1655204400000|2022-06-14 11:00:00|1969.52|1969.52|1976.03|1976.03|1985.2|1985.2|1969.52|1969.52|0
1655208000000|2022-06-14 12:00:00|1975.91|1975.91|1986.54|1986.54|1987.84|1987.84|1975.91|1975.91|0
1655211600000|2022-06-14 13:00:00|1986.76|1986.76|1993.7|1993.7|1994.25|1994.25|1974.79|1974.79|0
1655215200000|2022-06-14 14:00:00|1993.86|1993.86|1983.85|1983.85|1996.99|1996.99|1976.82|1976.82|0
1655218800000|2022-06-14 15:00:00|1984.01|1984.01|1986.85|1986.85|1988.06|1988.06|1980.94|1980.94|0
1655276400000|2022-06-15 07:00:00|2018.19|2018.19|2026.1|2026.1|2035.78|2035.78|2016.2|2016.2|0
1655280000000|2022-06-15 08:00:00|2026.04|2026.04|2038.42|2038.42|2050.21|2050.21|2026.04|2026.04|0
1655283600000|2022-06-15 09:00:00|2038.6|2038.6|2038.28|2038.28|2045.4|2045.4|2035.75|2035.75|0
1655287200000|2022-06-15 10:00:00|2038.22|2038.22|2042.31|2042.31|2042.59|2042.59|2032.3|2032.3|0
1655290800000|2022-06-15 11:00:00|2041.99|2041.99|2039.44|2039.44|2043.66|2043.66|2036.97|2036.97|0
1655294400000|2022-06-15 12:00:00|2039.33|2039.33|2036.83|2036.83|2039.53|2039.53|2028.71|2028.71|0
1655298000000|2022-06-15 13:00:00|2036.66|2036.66|2050.37|2050.37|2052.64|2052.64|2034.35|2034.35|0
1655301600000|2022-06-15 14:00:00|2050.53|2050.53|2045.52|2045.52|2054.95|2054.95|2043.1|2043.1|0
1655305200000|2022-06-15 15:00:00|2045.6|2045.6|2040.2|2040.2|2051.03|2051.03|2038.91|2038.91|0
1655362800000|2022-06-16 07:00:00|1993.01|1993.01|1938.6|1938.6|1993.86|1993.86|1938.34|1938.34|0
1655366400000|2022-06-16 08:00:00|1939.24|1939.24|1922|1922|1946.38|1946.38|1921.92|1921.92|0
1655370000000|2022-06-16 09:00:00|1921.87|1921.87|1921.63|1921.63|1929.05|1929.05|1918.48|1918.48|0
1655373600000|2022-06-16 10:00:00|1921.74|1921.74|1938.89|1938.89|1942.82|1942.82|1919.21|1919.21|0
1655377200000|2022-06-16 11:00:00|1938.96|1938.96|1941.49|1941.49|1953.72|1953.72|1938.77|1938.77|0
1655380800000|2022-06-16 12:00:00|1941.52|1941.52|1956.1|1956.1|1959.98|1959.98|1941.52|1941.52|0
1655384400000|2022-06-16 13:00:00|1956.16|1956.16|1968.99|1968.99|1970.85|1970.85|1952.82|1952.82|0
1655388000000|2022-06-16 14:00:00|1969.05|1969.05|1964.65|1964.65|1975.92|1975.92|1962.06|1962.06|0
1655391600000|2022-06-16 15:00:00|1964.52|1964.52|1962.33|1962.33|1969.64|1969.64|1962.33|1962.33|0
1655449200000|2022-06-17 07:00:00|1977.37|1977.37|1998.09|1998.09|2002.35|2002.35|1967.71|1967.71|0
1655452800000|2022-06-17 08:00:00|1997.95|1997.95|1990.5|1990.5|2006.76|2006.76|1989.8|1989.8|0
1655456400000|2022-06-17 09:00:00|1990.43|1990.43|2014.16|2014.16|2018.08|2018.08|1989.66|1989.66|0
1655460000000|2022-06-17 10:00:00|2013.95|2013.95|2018.58|2018.58|2018.78|2018.78|2010.63|2010.63|0
1655463600000|2022-06-17 11:00:00|2018.53|2018.53|2013.8|2013.8|2019.95|2019.95|2009.11|2009.11|0
1655467200000|2022-06-17 12:00:00|2013.88|2013.88|1999.93|1999.93|2020.16|2020.16|1999.25|1999.25|0
1655470800000|2022-06-17 13:00:00|1999.96|1999.96|2006.59|2006.59|2007.87|2007.87|1986.44|1986.44|0
1655474400000|2022-06-17 14:00:00|2006.42|2006.42|1995.89|1995.89|2006.8|2006.8|1990.53|1990.53|0
1655478000000|2022-06-17 15:00:00|1995.95|1995.95|1999.8|1999.8|2008.52|2008.52|1994.29|1994.29|0
1655708400000|2022-06-20 07:00:00|2011.89|2011.89|2038.19|2038.19|2038.19|2038.19|2004.3|2004.3|0
1655712000000|2022-06-20 08:00:00|2037.81|2037.81|2025.79|2025.79|2039.97|2039.97|2025.79|2025.79|0
1655715600000|2022-06-20 09:00:00|2025.91|2025.91|2011.53|2011.53|2025.91|2025.91|2004.5|2004.5|0
1655719200000|2022-06-20 10:00:00|2011.41|2011.41|2000.64|2000.64|2013.17|2013.17|2000.34|2000.34|0
1655722800000|2022-06-20 11:00:00|2000.89|2000.89|2013.28|2013.28|2013.98|2013.98|1999.55|1999.55|0
1655726400000|2022-06-20 12:00:00|2013.4|2013.4|2011.39|2011.39|2014.72|2014.72|2007.09|2007.09|0
1655730000000|2022-06-20 13:00:00|2011.24|2011.24|2006.98|2006.98|2012|2012|2004.45|2004.45|0
1655733600000|2022-06-20 14:00:00|2006.82|2006.82|2007.25|2007.25|2009.54|2009.54|2004.04|2004.04|0
1655737200000|2022-06-20 15:00:00|2007.31|2007.31|2009.01|2009.01|2009.86|2009.86|2006.55|2006.55|0
1655794800000|2022-06-21 07:00:00|2013.22|2013.22|2019.92|2019.92|2022.67|2022.67|2008.82|2008.82|0
1655798400000|2022-06-21 08:00:00|2020.15|2020.15|2021.46|2021.46|2025.5|2025.5|2016.59|2016.59|0
1655802000000|2022-06-21 09:00:00|2021.33|2021.33|2019.61|2019.61|2025.41|2025.41|2017.28|2017.28|0
1655805600000|2022-06-21 10:00:00|2019.86|2019.86|2019.36|2019.36|2024.78|2024.78|2016.88|2016.88|0
1655809200000|2022-06-21 11:00:00|2019.29|2019.29|2014.14|2014.14|2023.86|2023.86|2014.14|2014.14|0
1655812800000|2022-06-21 12:00:00|2013.83|2013.83|2014.48|2014.48|2018.29|2018.29|2012.37|2012.37|0
1655816400000|2022-06-21 13:00:00|2014.42|2014.42|2013.77|2013.77|2016.74|2016.74|2004.63|2004.63|0
1655820000000|2022-06-21 14:00:00|2013.62|2013.62|2006.89|2006.89|2016.92|2016.92|2006.4|2006.4|0
1655823600000|2022-06-21 15:00:00|2006.74|2006.74|2005.22|2005.22|2008.29|2008.29|2003.13|2003.13|0
1655881200000|2022-06-22 07:00:00|1976.25|1976.25|1981.99|1981.99|1985.99|1985.99|1969.99|1969.99|0
1655884800000|2022-06-22 08:00:00|1981.76|1981.76|1983.37|1983.37|1988.07|1988.07|1975.96|1975.96|0
1655888400000|2022-06-22 09:00:00|1983.26|1983.26|1988.72|1988.72|1990.51|1990.51|1978.47|1978.47|0
1655892000000|2022-06-22 10:00:00|1988.64|1988.64|1980.69|1980.69|1993.82|1993.82|1980.69|1980.69|0
1655895600000|2022-06-22 11:00:00|1980.63|1980.63|1982.84|1982.84|1986.19|1986.19|1980.52|1980.52|0
1655899200000|2022-06-22 12:00:00|1982.77|1982.77|1992.85|1992.85|1992.91|1992.91|1980.2|1980.2|0
1655902800000|2022-06-22 13:00:00|1992.73|1992.73|1999.34|1999.34|2002.09|2002.09|1986.21|1986.21|0
1655906400000|2022-06-22 14:00:00|1999.46|1999.46|2011.23|2011.23|2019.68|2019.68|1999.43|1999.43|0
1655910000000|2022-06-22 15:00:00|2011.18|2011.18|2005.66|2005.66|2011.37|2011.37|2002.03|2002.03|0
1655967600000|2022-06-23 07:00:00|2003.67|2003.67|1990.8|1990.8|2003.67|2003.67|1984.24|1984.24|0
1655971200000|2022-06-23 08:00:00|1990.37|1990.37|1999.73|1999.73|2003.72|2003.72|1988.33|1988.33|0
1655974800000|2022-06-23 09:00:00|1999.8|1999.8|2011.71|2011.71|2012.52|2012.52|1999.8|1999.8|0
1655978400000|2022-06-23 10:00:00|2011.88|2011.88|2011.31|2011.31|2014.05|2014.05|2006.39|2006.39|0
1655982000000|2022-06-23 11:00:00|2011.25|2011.25|2011.13|2011.13|2016.07|2016.07|2008.67|2008.67|0
1655985600000|2022-06-23 12:00:00|2011.15|2011.15|2001.59|2001.59|2011.15|2011.15|1998.8|1998.8|0
1655989200000|2022-06-23 13:00:00|2001.44|2001.44|1994.61|1994.61|2001.55|2001.55|1989.18|1989.18|0
1655992800000|2022-06-23 14:00:00|1996.53|1996.53|2007.44|2007.44|2009.09|2009.09|1992.12|1992.12|0
1655996400000|2022-06-23 15:00:00|2007.32|2007.32|2006.49|2006.49|2011.05|2011.05|2003.08|2003.08|0
1656054000000|2022-06-24 07:00:00|1982.1|1982.1|1992.45|1992.45|1995.45|1995.45|1981.32|1981.32|0
1656057600000|2022-06-24 08:00:00|1992.59|1992.59|2006.86|2006.86|2006.95|2006.95|1991.38|1991.38|0
1656061200000|2022-06-24 09:00:00|2006.98|2006.98|2011.63|2011.63|2011.66|2011.66|2003.01|2003.01|0
1656064800000|2022-06-24 10:00:00|2011.5|2011.5|2015.22|2015.22|2015.4|2015.4|2007.67|2007.67|0
1656068400000|2022-06-24 11:00:00|2015.15|2015.15|2025.93|2025.93|2029.76|2029.76|2015.15|2015.15|0
1656072000000|2022-06-24 12:00:00|2026|2026|2022.55|2022.55|2029.99|2029.99|2022.55|2022.55|0
1656075600000|2022-06-24 13:00:00|2022.39|2022.39|2042.01|2042.01|2046.46|2046.46|2021.38|2021.38|0
1656079200000|2022-06-24 14:00:00|2042.07|2042.07|2050.18|2050.18|2061.52|2061.52|2042.02|2042.02|0
1656082800000|2022-06-24 15:00:00|2050.07|2050.07|2057.36|2057.36|2058.84|2058.84|2048.99|2048.99|0
1656313200000|2022-06-27 07:00:00|2061.6|2061.6|2083.99|2083.99|2085.47|2085.47|2056.03|2056.03|0
1656316800000|2022-06-27 08:00:00|2083.78|2083.78|2078.06|2078.06|2090.67|2090.67|2078.06|2078.06|0
1656320400000|2022-06-27 09:00:00|2077.99|2077.99|2082.42|2082.42|2086.82|2086.82|2076.32|2076.32|0
1656324000000|2022-06-27 10:00:00|2082.56|2082.56|2076.56|2076.56|2082.76|2082.76|2071.78|2071.78|0
1656327600000|2022-06-27 11:00:00|2076.8|2076.8|2066.9|2066.9|2080.01|2080.01|2066.9|2066.9|0
1656331200000|2022-06-27 12:00:00|2066.96|2066.96|2075.84|2075.84|2076|2076|2066.96|2066.96|0
1656334800000|2022-06-27 13:00:00|2075.9|2075.9|2074.52|2074.52|2082.08|2082.08|2067.46|2067.46|0
1656338400000|2022-06-27 14:00:00|2074.64|2074.64|2073.53|2073.53|2077.41|2077.41|2061.9|2061.9|0
1656342000000|2022-06-27 15:00:00|2073.58|2073.58|2071.04|2071.04|2074.24|2074.24|2065.25|2065.25|0
1656399600000|2022-06-28 07:00:00|2080.64|2080.64|2061.03|2061.03|2081.46|2081.46|2056.18|2056.18|0
1656403200000|2022-06-28 08:00:00|2060.88|2060.88|2067.43|2067.43|2069.89|2069.89|2058.11|2058.11|0
1656406800000|2022-06-28 09:00:00|2067.13|2067.13|2063.03|2063.03|2072.84|2072.84|2061.7|2061.7|0
1656410400000|2022-06-28 10:00:00|2063.38|2063.38|2068.21|2068.21|2069.16|2069.16|2061.93|2061.93|0
1656414000000|2022-06-28 11:00:00|2068.43|2068.43|2065.4|2065.4|2068.43|2068.43|2062.47|2062.47|0
1656417600000|2022-06-28 12:00:00|2065.33|2065.33|2068.5|2068.5|2069.2|2069.2|2062.73|2062.73|0
1656421200000|2022-06-28 13:00:00|2068.55|2068.55|2073.08|2073.08|2080.79|2080.79|2064.18|2064.18|0
1656424800000|2022-06-28 14:00:00|2073.61|2073.61|2065.06|2065.06|2077.85|2077.85|2058.25|2058.25|0
1656428400000|2022-06-28 15:00:00|2064.93|2064.93|2060.24|2060.24|2067.36|2067.36|2058.38|2058.38|0
1656486000000|2022-06-29 07:00:00|2030.48|2030.48|2032.56|2032.56|2041.57|2041.57|2021.34|2021.34|0
1656489600000|2022-06-29 08:00:00|2032.63|2032.63|2037.25|2037.25|2044.72|2044.72|2032.32|2032.32|0
1656493200000|2022-06-29 09:00:00|2037.18|2037.18|2029.86|2029.86|2041.45|2041.45|2028.8|2028.8|0
1656496800000|2022-06-29 10:00:00|2030|2030|2031.91|2031.91|2041.48|2041.48|2030|2030|0
1656500400000|2022-06-29 11:00:00|2031.97|2031.97|2036.54|2036.54|2036.56|2036.56|2027.02|2027.02|0
1656504000000|2022-06-29 12:00:00|2036.48|2036.48|2030.17|2030.17|2041.18|2041.18|2028.04|2028.04|0
1656507600000|2022-06-29 13:00:00|2030.32|2030.32|2035.96|2035.96|2040.39|2040.39|2024.62|2024.62|0
1656511200000|2022-06-29 14:00:00|2036.03|2036.03|2045.78|2045.78|2048.15|2048.15|2031.41|2031.41|0
1656514800000|2022-06-29 15:00:00|2045.74|2045.74|2043.47|2043.47|2046.39|2046.39|2041.73|2041.73|0
1656572400000|2022-06-30 07:00:00|1993.9|1993.9|1985.19|1985.19|1993.9|1993.9|1981.15|1981.15|0
1656576000000|2022-06-30 08:00:00|1984.92|1984.92|1972.15|1972.15|1992.58|1992.58|1967.7|1967.7|0
1656579600000|2022-06-30 09:00:00|1972.21|1972.21|1965.33|1965.33|1977.05|1977.05|1960.46|1960.46|0
1656583200000|2022-06-30 10:00:00|1965.26|1965.26|1960.72|1960.72|1966.04|1966.04|1954.57|1954.57|0
1656586800000|2022-06-30 11:00:00|1960.99|1960.99|1962.74|1962.74|1962.81|1962.81|1957.74|1957.74|0
1656590400000|2022-06-30 12:00:00|1962.9|1962.9|1977.65|1977.65|1987.66|1987.66|1962.9|1962.9|0
1656594000000|2022-06-30 13:00:00|1977.58|1977.58|1965.8|1965.8|1982.3|1982.3|1959.58|1959.58|0
1656597600000|2022-06-30 14:00:00|1965.76|1965.76|1984.86|1984.86|1985.76|1985.76|1956.71|1956.71|0
1656601200000|2022-06-30 15:00:00|1984.82|1984.82|2005|2005|2009.56|2009.56|1983.15|1983.15|0
1656658800000|2022-07-01 07:00:00|2001.09|2001.09|2020.96|2020.96|2020.96|2020.96|1999.66|1999.66|0
1656662400000|2022-07-01 08:00:00|2021.02|2021.02|2037.83|2037.83|2038.32|2038.32|2013.42|2013.42|0
1656666000000|2022-07-01 09:00:00|2037.98|2037.98|2030.1|2030.1|2043.44|2043.44|2029.77|2029.77|0
1656669600000|2022-07-01 10:00:00|2029.98|2029.98|2004.38|2004.38|2030.06|2030.06|2004.23|2004.23|0
1656673200000|2022-07-01 11:00:00|2003.76|2003.76|1998.57|1998.57|2005.93|2005.93|1996.13|1996.13|0
1656676800000|2022-07-01 12:00:00|1998.69|1998.69|2011.48|2011.48|2011.54|2011.54|1998|1998|0
1656680400000|2022-07-01 13:00:00|2011.42|2011.42|2034.19|2034.19|2037.7|2037.7|2009.22|2009.22|0
1656684000000|2022-07-01 14:00:00|2034.32|2034.32|2017.27|2017.27|2036.75|2036.75|2011.64|2011.64|0
1656687600000|2022-07-01 15:00:00|2017.15|2017.15|2018.59|2018.59|2023.2|2023.2|2015.08|2015.08|0
1656486000000|2022-06-29 07:00:00|2030.48|2030.48|2032.56|2032.56|2041.57|2041.57|2021.34|2021.34|0
1656489600000|2022-06-29 08:00:00|2032.63|2032.63|2037.25|2037.25|2044.72|2044.72|2032.32|2032.32|0
1656493200000|2022-06-29 09:00:00|2037.18|2037.18|2029.86|2029.86|2041.45|2041.45|2028.8|2028.8|0
1656496800000|2022-06-29 10:00:00|2030|2030|2031.91|2031.91|2041.48|2041.48|2030|2030|0
1656500400000|2022-06-29 11:00:00|2031.97|2031.97|2036.54|2036.54|2036.56|2036.56|2027.02|2027.02|0
1656504000000|2022-06-29 12:00:00|2036.48|2036.48|2030.17|2030.17|2041.18|2041.18|2028.04|2028.04|0
1656507600000|2022-06-29 13:00:00|2030.32|2030.32|2035.96|2035.96|2040.39|2040.39|2024.62|2024.62|0
1656511200000|2022-06-29 14:00:00|2036.03|2036.03|2045.78|2045.78|2048.15|2048.15|2031.41|2031.41|0
1656514800000|2022-06-29 15:00:00|2045.74|2045.74|2043.47|2043.47|2046.39|2046.39|2041.73|2041.73|0
1656572400000|2022-06-30 07:00:00|1993.9|1993.9|1985.19|1985.19|1993.9|1993.9|1981.15|1981.15|0
1656576000000|2022-06-30 08:00:00|1984.92|1984.92|1972.15|1972.15|1992.58|1992.58|1967.7|1967.7|0
1656579600000|2022-06-30 09:00:00|1972.21|1972.21|1965.33|1965.33|1977.05|1977.05|1960.46|1960.46|0
1656583200000|2022-06-30 10:00:00|1965.26|1965.26|1960.72|1960.72|1966.04|1966.04|1954.57|1954.57|0
1656586800000|2022-06-30 11:00:00|1960.99|1960.99|1962.74|1962.74|1962.81|1962.81|1957.74|1957.74|0
1656590400000|2022-06-30 12:00:00|1962.9|1962.9|1977.65|1977.65|1987.66|1987.66|1962.9|1962.9|0
1656594000000|2022-06-30 13:00:00|1977.58|1977.58|1965.8|1965.8|1982.3|1982.3|1959.58|1959.58|0
1656597600000|2022-06-30 14:00:00|1965.76|1965.76|1984.86|1984.86|1985.76|1985.76|1956.71|1956.71|0
1656601200000|2022-06-30 15:00:00|1984.82|1984.82|2005|2005|2009.56|2009.56|1983.15|1983.15|0
1656658800000|2022-07-01 07:00:00|2001.09|2001.09|2020.96|2020.96|2020.96|2020.96|1999.66|1999.66|0
1656662400000|2022-07-01 08:00:00|2021.02|2021.02|2037.83|2037.83|2038.32|2038.32|2013.42|2013.42|0
1656666000000|2022-07-01 09:00:00|2037.98|2037.98|2030.1|2030.1|2043.44|2043.44|2029.77|2029.77|0
1656669600000|2022-07-01 10:00:00|2029.98|2029.98|2004.38|2004.38|2030.06|2030.06|2004.23|2004.23|0
1656673200000|2022-07-01 11:00:00|2003.76|2003.76|1998.57|1998.57|2005.93|2005.93|1996.13|1996.13|0
1656676800000|2022-07-01 12:00:00|1998.69|1998.69|2011.48|2011.48|2011.54|2011.54|1998|1998|0
1656680400000|2022-07-01 13:00:00|2011.42|2011.42|2034.19|2034.19|2037.7|2037.7|2009.22|2009.22|0
1656684000000|2022-07-01 14:00:00|2034.32|2034.32|2017.27|2017.27|2036.75|2036.75|2011.64|2011.64|0
1656687600000|2022-07-01 15:00:00|2017.15|2017.15|2018.59|2018.59|2023.2|2023.2|2015.08|2015.08|0
1656918000000|2022-07-04 07:00:00|2017.94|2017.94|2009.39|2009.39|2020.69|2020.69|2006.87|2006.87|0
1656921600000|2022-07-04 08:00:00|2009.33|2009.33|2002.69|2002.69|2009.33|2009.33|1999.63|1999.63|0
1656925200000|2022-07-04 09:00:00|2002.94|2002.94|2006.23|2006.23|2008.68|2008.68|2002.17|2002.17|0
1656928800000|2022-07-04 10:00:00|2006.15|2006.15|2008.75|2008.75|2008.75|2008.75|2000.18|2000.18|0
1656932400000|2022-07-04 11:00:00|2008.81|2008.81|2006.86|2006.86|2010.97|2010.97|2004.88|2004.88|0
1656936000000|2022-07-04 12:00:00|2006.79|2006.79|2015.94|2015.94|2015.96|2015.96|2006.7|2006.7|0
1656939600000|2022-07-04 13:00:00|2015.98|2015.98|2016.27|2016.27|2018.09|2018.09|2011.28|2011.28|0
1656943200000|2022-07-04 14:00:00|2016|2016|2016.6|2016.6|2017.11|2017.11|2010.26|2010.26|0
1656946800000|2022-07-04 15:00:00|2016.46|2016.46|2011.97|2011.97|2017.28|2017.28|2011.86|2011.86|0
1657004400000|2022-07-05 07:00:00|2029.95|2029.95|2021.07|2021.07|2038.23|2038.23|2020.76|2020.76|0
1657008000000|2022-07-05 08:00:00|2020.9|2020.9|1988.25|1988.25|2020.9|2020.9|1988.25|1988.25|0
1657011600000|2022-07-05 09:00:00|1988.31|1988.31|1988.46|1988.46|1994.34|1994.34|1986.43|1986.43|0
1657015200000|2022-07-05 10:00:00|1988.48|1988.48|1991.18|1991.18|1991.48|1991.48|1985.05|1985.05|0
1657018800000|2022-07-05 11:00:00|1991.74|1991.74|1982|1982|1994.08|1994.08|1981.36|1981.36|0
1657022400000|2022-07-05 12:00:00|1982.21|1982.21|1979.96|1979.96|1983.66|1983.66|1968.7|1968.7|0
1657026000000|2022-07-05 13:00:00|1980.03|1980.03|1989.28|1989.28|1993.24|1993.24|1978.27|1978.27|0
1657029600000|2022-07-05 14:00:00|1988.98|1988.98|2001.18|2001.18|2008.49|2008.49|1987.77|1987.77|0
1657033200000|2022-07-05 15:00:00|2001.11|2001.11|1993.88|1993.88|2001.11|2001.11|1993.88|1993.88|0
1657090800000|2022-07-06 07:00:00|2029.45|2029.45|2026.54|2026.54|2038.77|2038.77|2024.94|2024.94|0
1657094400000|2022-07-06 08:00:00|2026.67|2026.67|2018.85|2018.85|2030.31|2030.31|2018.81|2018.81|0
1657098000000|2022-07-06 09:00:00|2018.81|2018.81|2029.36|2029.36|2030.09|2030.09|2012.63|2012.63|0
1657101600000|2022-07-06 10:00:00|2029.4|2029.4|2025.12|2025.12|2029.97|2029.97|2022.76|2022.76|0
1657105200000|2022-07-06 11:00:00|2025.07|2025.07|2024.12|2024.12|2025.2|2025.2|2020.23|2020.23|0
1657108800000|2022-07-06 12:00:00|2023.97|2023.97|2019.05|2019.05|2024.12|2024.12|2017.5|2017.5|0
1657112400000|2022-07-06 13:00:00|2019.3|2019.3|2015.55|2015.55|2027.97|2027.97|2013.05|2013.05|0
1657116000000|2022-07-06 14:00:00|2015.25|2015.25|2020.72|2020.72|2021.76|2021.76|2002.67|2002.67|0
1657119600000|2022-07-06 15:00:00|2020.84|2020.84|2014.56|2014.56|2023.36|2023.36|2014.32|2014.32|0
1657177200000|2022-07-07 07:00:00|2021.07|2021.07|2032.05|2032.05|2040.05|2040.05|2018.85|2018.85|0
1657180800000|2022-07-07 08:00:00|2032.24|2032.24|2031.63|2031.63|2038.95|2038.95|2026.7|2026.7|0
1657184400000|2022-07-07 09:00:00|2031.61|2031.61|2032.54|2032.54|2035.17|2035.17|2028.38|2028.38|0
1657188000000|2022-07-07 10:00:00|2032.47|2032.47|2033.06|2033.06|2036.68|2036.68|2030.72|2030.72|0
1657191600000|2022-07-07 11:00:00|2033.21|2033.21|2060.41|2060.41|2060.7|2060.7|2031.25|2031.25|0
1657195200000|2022-07-07 12:00:00|2060.51|2060.51|2051.43|2051.43|2060.64|2060.64|2045.16|2045.16|0
1657198800000|2022-07-07 13:00:00|2051.58|2051.58|2054.3|2054.3|2062.69|2062.69|2046.92|2046.92|0
1657202400000|2022-07-07 14:00:00|2054.18|2054.18|2057.12|2057.12|2058.54|2058.54|2045.81|2045.81|0
1657206000000|2022-07-07 15:00:00|2057.17|2057.17|2054.97|2054.97|2061.75|2061.75|2054.13|2054.13|0
1657263600000|2022-07-08 07:00:00|2045.58|2045.58|2052.69|2052.69|2053.41|2053.41|2043|2043|0
1657267200000|2022-07-08 08:00:00|2052.37|2052.37|2059.43|2059.43|2065.2|2065.2|2052.15|2052.15|0
1657270800000|2022-07-08 09:00:00|2059.74|2059.74|2074.14|2074.14|2074.68|2074.68|2056.73|2056.73|0
1657274400000|2022-07-08 10:00:00|2073.83|2073.83|2066.1|2066.1|2080.24|2080.24|2064.22|2064.22|0
1657278000000|2022-07-08 11:00:00|2065.98|2065.98|2069.14|2069.14|2070.19|2070.19|2061.14|2061.14|0
1657281600000|2022-07-08 12:00:00|2069.08|2069.08|2061.1|2061.1|2069.08|2069.08|2053.45|2053.45|0
1657285200000|2022-07-08 13:00:00|2060.98|2060.98|2064.8|2064.8|2074.2|2074.2|2060.74|2060.74|0
1657288800000|2022-07-08 14:00:00|2065.05|2065.05|2079.89|2079.89|2081.43|2081.43|2060.97|2060.97|0
1657292400000|2022-07-08 15:00:00|2079.97|2079.97|2072.2|2072.2|2080.22|2080.22|2071.9|2071.9|0
1657522800000|2022-07-11 07:00:00|2048.86|2048.86|2055.57|2055.57|2061.63|2061.63|2047.15|2047.15|0
1657526400000|2022-07-11 08:00:00|2055.63|2055.63|2063.8|2063.8|2064.88|2064.88|2053.74|2053.74|0
1657530000000|2022-07-11 09:00:00|2063.88|2063.88|2068.7|2068.7|2074.1|2074.1|2063.44|2063.44|0
1657533600000|2022-07-11 10:00:00|2068.77|2068.77|2061.03|2061.03|2071.24|2071.24|2060.96|2060.96|0
1657537200000|2022-07-11 11:00:00|2060.88|2060.88|2061.04|2061.04|2068.28|2068.28|2058.83|2058.83|0
1657540800000|2022-07-11 12:00:00|2061.07|2061.07|2068.75|2068.75|2068.75|2068.75|2060.19|2060.19|0
1657544400000|2022-07-11 13:00:00|2068.87|2068.87|2066.86|2066.86|2081.59|2081.59|2062.78|2062.78|0
1657548000000|2022-07-11 14:00:00|2066.89|2066.89|2063.74|2063.74|2067.27|2067.27|2056.41|2056.41|0
1657551600000|2022-07-11 15:00:00|2063.68|2063.68|2060.86|2060.86|2067.09|2067.09|2059.61|2059.61|0
1657609200000|2022-07-12 07:00:00|2048.43|2048.43|2044.15|2044.15|2049.92|2049.92|2029.14|2029.14|0
1657612800000|2022-07-12 08:00:00|2044.03|2044.03|2053.6|2053.6|2053.65|2053.65|2043.37|2043.37|0
1657616400000|2022-07-12 09:00:00|2053.56|2053.56|2050.43|2050.43|2058.04|2058.04|2049.08|2049.08|0
1657620000000|2022-07-12 10:00:00|2050.38|2050.38|2054.43|2054.43|2057.65|2057.65|2048.66|2048.66|0
1657623600000|2022-07-12 11:00:00|2054.31|2054.31|2060.17|2060.17|2065.82|2065.82|2052.98|2052.98|0
1657627200000|2022-07-12 12:00:00|2060.4|2060.4|2051.22|2051.22|2061.08|2061.08|2051.03|2051.03|0
1657630800000|2022-07-12 13:00:00|2051.37|2051.37|2060.55|2060.55|2066.02|2066.02|2050.83|2050.83|0
1657634400000|2022-07-12 14:00:00|2060.41|2060.41|2074.42|2074.42|2075.25|2075.25|2058.64|2058.64|0
1657638000000|2022-07-12 15:00:00|2074.55|2074.55|2070.86|2070.86|2076.99|2076.99|2069.67|2069.67|0
1657695600000|2022-07-13 07:00:00|2093.73|2093.73|2087.02|2087.02|2093.73|2093.73|2084.02|2084.02|0
1657699200000|2022-07-13 08:00:00|2086.97|2086.97|2083.68|2083.68|2086.97|2086.97|2075.76|2075.76|0
1657702800000|2022-07-13 09:00:00|2083.64|2083.64|2076.67|2076.67|2083.64|2083.64|2076.1|2076.1|0
1657706400000|2022-07-13 10:00:00|2076.6|2076.6|2076.63|2076.63|2076.63|2076.63|2071.11|2071.11|0
1657710000000|2022-07-13 11:00:00|2076.78|2076.78|2076.61|2076.61|2080.49|2080.49|2070.93|2070.93|0
1657713600000|2022-07-13 12:00:00|2076.54|2076.54|2059.04|2059.04|2084.92|2084.92|2043.4|2043.4|0
1657717200000|2022-07-13 13:00:00|2058.98|2058.98|2056.51|2056.51|2067.34|2067.34|2054.68|2054.68|0
1657720800000|2022-07-13 14:00:00|2056.46|2056.46|2068.34|2068.34|2070.89|2070.89|2051.55|2051.55|0
1657724400000|2022-07-13 15:00:00|2068.26|2068.26|2063.29|2063.29|2069.39|2069.39|2063.17|2063.17|0
1657782000000|2022-07-14 07:00:00|2054.44|2054.44|2061.8|2061.8|2065.28|2065.28|2054.44|2054.44|0
1657785600000|2022-07-14 08:00:00|2061.66|2061.66|2055.5|2055.5|2070.12|2070.12|2054.38|2054.38|0
1657789200000|2022-07-14 09:00:00|2055.36|2055.36|2061.3|2061.3|2061.35|2061.35|2052.66|2052.66|0
1657792800000|2022-07-14 10:00:00|2061.17|2061.17|2056.12|2056.12|2062.45|2062.45|2055.34|2055.34|0
1657796400000|2022-07-14 11:00:00|2055.89|2055.89|2050.76|2050.76|2059.71|2059.71|2050.6|2050.6|0
1657800000000|2022-07-14 12:00:00|2050.6|2050.6|2035.68|2035.68|2051.22|2051.22|2035.43|2035.43|0
1657803600000|2022-07-14 13:00:00|2035.2|2035.2|2024.66|2024.66|2039.56|2039.56|2023.43|2023.43|0
1657807200000|2022-07-14 14:00:00|2024.58|2024.58|2019.32|2019.32|2026.17|2026.17|2011.94|2011.94|0
1657810800000|2022-07-14 15:00:00|2019.46|2019.46|2029.67|2029.67|2030.6|2030.6|2019.46|2019.46|0
1657868400000|2022-07-15 07:00:00|2020.66|2020.66|2065.25|2065.25|2065.25|2065.25|2020.66|2020.66|0
1657872000000|2022-07-15 08:00:00|2065.36|2065.36|2067.18|2067.18|2076.45|2076.45|2064.71|2064.71|0
1657875600000|2022-07-15 09:00:00|2067.25|2067.25|2056.66|2056.66|2072.21|2072.21|2053.96|2053.96|0
1657879200000|2022-07-15 10:00:00|2056.79|2056.79|2057.86|2057.86|2060.51|2060.51|2054.99|2054.99|0
1657882800000|2022-07-15 11:00:00|2057.55|2057.55|2056.17|2056.17|2063.09|2063.09|2055.87|2055.87|0
1657886400000|2022-07-15 12:00:00|2056.1|2056.1|2066.3|2066.3|2067.06|2067.06|2054.94|2054.94|0
1657890000000|2022-07-15 13:00:00|2066.35|2066.35|2066.75|2066.75|2076.2|2076.2|2061.51|2061.51|0
1657893600000|2022-07-15 14:00:00|2067.1|2067.1|2083.12|2083.12|2084.49|2084.49|2067.1|2067.1|0
1657897200000|2022-07-15 15:00:00|2082.98|2082.98|2087.97|2087.97|2088.96|2088.96|2082.98|2082.98|0
1658127600000|2022-07-18 07:00:00|2105.91|2105.91|2090.92|2090.92|2108.88|2108.88|2090.21|2090.21|0
1658131200000|2022-07-18 08:00:00|2091.38|2091.38|2097.01|2097.01|2099.95|2099.95|2090.93|2090.93|0
1658134800000|2022-07-18 09:00:00|2096.76|2096.76|2101.12|2101.12|2105.07|2105.07|2093.61|2093.61|0
1658138400000|2022-07-18 10:00:00|2101.24|2101.24|2102.52|2102.52|2104.87|2104.87|2100.9|2100.9|0
1658142000000|2022-07-18 11:00:00|2102.4|2102.4|2105.06|2105.06|2105.63|2105.63|2099.85|2099.85|0
1658145600000|2022-07-18 12:00:00|2104.94|2104.94|2102.76|2102.76|2106.75|2106.75|2097.88|2097.88|0
1658149200000|2022-07-18 13:00:00|2102.95|2102.95|2110.53|2110.53|2114.38|2114.38|2102.23|2102.23|0
1658152800000|2022-07-18 14:00:00|2110.4|2110.4|2113.18|2113.18|2113.18|2113.18|2104.66|2104.66|0
1658156400000|2022-07-18 15:00:00|2113.11|2113.11|2113.22|2113.22|2114.01|2114.01|2110.38|2110.38|0
1658214000000|2022-07-19 07:00:00|2105.59|2105.59|2103.53|2103.53|2106.04|2106.04|2090.95|2090.95|0
1658217600000|2022-07-19 08:00:00|2103.45|2103.45|2116.77|2116.77|2117.57|2117.57|2103.05|2103.05|0
1658221200000|2022-07-19 09:00:00|2116.95|2116.95|2122.36|2122.36|2125.76|2125.76|2114.08|2114.08|0
1658224800000|2022-07-19 10:00:00|2122.3|2122.3|2136.13|2136.13|2137.74|2137.74|2120.9|2120.9|0
1658228400000|2022-07-19 11:00:00|2135.95|2135.95|2137.01|2137.01|2138.52|2138.52|2131.95|2131.95|0
1658232000000|2022-07-19 12:00:00|2136.96|2136.96|2148.38|2148.38|2148.45|2148.45|2136.16|2136.16|0
1658235600000|2022-07-19 13:00:00|2148.32|2148.32|2157.2|2157.2|2159.55|2159.55|2147.93|2147.93|0
1658239200000|2022-07-19 14:00:00|2157.38|2157.38|2180.57|2180.57|2182.37|2182.37|2151.58|2151.58|0
1658242800000|2022-07-19 15:00:00|2180.63|2180.63|2172.78|2172.78|2181.96|2181.96|2171.14|2171.14|0
1658300400000|2022-07-20 07:00:00|2181.85|2181.85|2179.26|2179.26|2193.36|2193.36|2173.53|2173.53|0
1658304000000|2022-07-20 08:00:00|2178.1|2178.1|2186.62|2186.62|2192.17|2192.17|2176.29|2176.29|0
1658307600000|2022-07-20 09:00:00|2186.44|2186.44|2186.45|2186.45|2191.06|2191.06|2182.42|2182.42|0
1658311200000|2022-07-20 10:00:00|2186.62|2186.62|2185.47|2185.47|2189.71|2189.71|2178.32|2178.32|0
1658314800000|2022-07-20 11:00:00|2185.42|2185.42|2183.53|2183.53|2186.66|2186.66|2180.54|2180.54|0
1658318400000|2022-07-20 12:00:00|2183.43|2183.43|2185.4|2185.4|2187.55|2187.55|2175.09|2175.09|0
1658322000000|2022-07-20 13:00:00|2185.36|2185.36|2182.6|2182.6|2192.57|2192.57|2182.6|2182.6|0
1658325600000|2022-07-20 14:00:00|2182.55|2182.55|2190.29|2190.29|2191.83|2191.83|2181.18|2181.18|0
1658329200000|2022-07-20 15:00:00|2190.25|2190.25|2186.11|2186.11|2191.05|2191.05|2181.39|2181.39|0
1658386800000|2022-07-21 07:00:00|2199.72|2199.72|2212.18|2212.18|2213.48|2213.48|2198.33|2198.33|0
1658390400000|2022-07-21 08:00:00|2212.24|2212.24|2214.77|2214.77|2219.08|2219.08|2200.69|2200.69|0
1658394000000|2022-07-21 09:00:00|2214.83|2214.83|2223.59|2223.59|2223.59|2223.59|2214.18|2214.18|0
1658397600000|2022-07-21 10:00:00|2223.53|2223.53|2229.35|2229.35|2232.44|2232.44|2223.53|2223.53|0
1658401200000|2022-07-21 11:00:00|2229.29|2229.29|2233.77|2233.77|2234.31|2234.31|2227.17|2227.17|0
1658404800000|2022-07-21 12:00:00|2233.82|2233.82|2239.88|2239.88|2244.63|2244.63|2232.69|2232.69|0
1658408400000|2022-07-21 13:00:00|2239.8|2239.8|2237.05|2237.05|2243.12|2243.12|2230.91|2230.91|0
1658412000000|2022-07-21 14:00:00|2236.58|2236.58|2236.75|2236.75|2243.31|2243.31|2225.35|2225.35|0
1658415600000|2022-07-21 15:00:00|2236.6|2236.6|2233.64|2233.64|2239.07|2239.07|2232.75|2232.75|0
1658473200000|2022-07-22 07:00:00|2223.84|2223.84|2217.85|2217.85|2226.81|2226.81|2214.36|2214.36|0
1658476800000|2022-07-22 08:00:00|2218.15|2218.15|2232.57|2232.57|2242.43|2242.43|2218.15|2218.15|0
1658480400000|2022-07-22 09:00:00|2232.33|2232.33|2237.24|2237.24|2239.1|2239.1|2231.86|2231.86|0
1658484000000|2022-07-22 10:00:00|2237.31|2237.31|2244.06|2244.06|2244.97|2244.97|2237.31|2237.31|0
1658487600000|2022-07-22 11:00:00|2243.94|2243.94|2242.61|2242.61|2245.14|2245.14|2240.32|2240.32|0
1658491200000|2022-07-22 12:00:00|2242.65|2242.65|2246.14|2246.14|2246.8|2246.8|2242.41|2242.41|0
1658494800000|2022-07-22 13:00:00|2246.52|2246.52|2245.49|2245.49|2250.2|2250.2|2244.97|2244.97|0
1658498400000|2022-07-22 14:00:00|2245.34|2245.34|2253.26|2253.26|2255.11|2255.11|2239.02|2239.02|0
1658502000000|2022-07-22 15:00:00|2253.85|2253.85|2250.28|2250.28|2255.45|2255.45|2249.68|2249.68|0
1658732400000|2022-07-25 07:00:00|2235.87|2235.87|2237.23|2237.23|2240.65|2240.65|2224.16|2224.16|0
1658736000000|2022-07-25 08:00:00|2237.22|2237.22|2241.77|2241.77|2248.82|2248.82|2235.19|2235.19|0
1658739600000|2022-07-25 09:00:00|2241.84|2241.84|2242.77|2242.77|2250.02|2250.02|2241.53|2241.53|0
1658743200000|2022-07-25 10:00:00|2242.91|2242.91|2244.43|2244.43|2246.15|2246.15|2242.64|2242.64|0
1658746800000|2022-07-25 11:00:00|2244.1|2244.1|2249.02|2249.02|2249.02|2249.02|2242.07|2242.07|0
1658750400000|2022-07-25 12:00:00|2249.06|2249.06|2249.25|2249.25|2254.5|2254.5|2246.83|2246.83|0
1658754000000|2022-07-25 13:00:00|2249.28|2249.28|2248.85|2248.85|2251.74|2251.74|2241.93|2241.93|0
1658757600000|2022-07-25 14:00:00|2248.73|2248.73|2242.73|2242.73|2249.85|2249.85|2237.37|2237.37|0
1658761200000|2022-07-25 15:00:00|2242.7|2242.7|2237.58|2237.58|2242.7|2242.7|2234.79|2234.79|0
1658818800000|2022-07-26 07:00:00|2175.58|2175.58|2179.64|2179.64|2180.84|2180.84|2162.49|2162.49|0
1658822400000|2022-07-26 08:00:00|2179.55|2179.55|2171.93|2171.93|2183|2183|2167.52|2167.52|0
1658826000000|2022-07-26 09:00:00|2172.07|2172.07|2165.13|2165.13|2173.72|2173.72|2160.4|2160.4|0
1658829600000|2022-07-26 10:00:00|2165.06|2165.06|2164.24|2164.24|2167.99|2167.99|2157.97|2157.97|0
1658833200000|2022-07-26 11:00:00|2164.31|2164.31|2162.89|2162.89|2168.28|2168.28|2162.5|2162.5|0
1658836800000|2022-07-26 12:00:00|2162.77|2162.77|2149.82|2149.82|2165.79|2165.79|2149.34|2149.34|0
1658840400000|2022-07-26 13:00:00|2149.86|2149.86|2135.03|2135.03|2150.35|2150.35|2130.46|2130.46|0
1658844000000|2022-07-26 14:00:00|2134.99|2134.99|2144|2144|2144.41|2144.41|2130.88|2130.88|0
1658847600000|2022-07-26 15:00:00|2144.02|2144.02|2134.51|2134.51|2145.36|2145.36|2134.16|2134.16|0
1658905200000|2022-07-27 07:00:00|2127.91|2127.91|2146.01|2146.01|2146.32|2146.32|2122.2|2122.2|0
1658908800000|2022-07-27 08:00:00|2146.17|2146.17|2141.51|2141.51|2154.08|2154.08|2141.51|2141.51|0
1658912400000|2022-07-27 09:00:00|2141.39|2141.39|2144.84|2144.84|2145.84|2145.84|2141.03|2141.03|0
1658916000000|2022-07-27 10:00:00|2144.92|2144.92|2148.98|2148.98|2151.72|2151.72|2144.22|2144.22|0
1658919600000|2022-07-27 11:00:00|2148.91|2148.91|2146.69|2146.69|2149.3|2149.3|2143.07|2143.07|0
1658923200000|2022-07-27 12:00:00|2146.97|2146.97|2152.75|2152.75|2152.75|2152.75|2145.87|2145.87|0
1658926800000|2022-07-27 13:00:00|2152.83|2152.83|2144.17|2144.17|2152.93|2152.93|2144.02|2144.02|0
1658930400000|2022-07-27 14:00:00|2144.09|2144.09|2145.54|2145.54|2153|2153|2141.31|2141.31|0
1658934000000|2022-07-27 15:00:00|2145.38|2145.38|2139.48|2139.48|2147.59|2147.59|2138.66|2138.66|0
1658991600000|2022-07-28 07:00:00|2162.22|2162.22|2164.81|2164.81|2165.62|2165.62|2158.23|2158.23|0
1658995200000|2022-07-28 08:00:00|2164.53|2164.53|2145.34|2145.34|2164.75|2164.75|2144.93|2144.93|0
1658998800000|2022-07-28 09:00:00|2145.38|2145.38|2149.42|2149.42|2149.42|2149.42|2140.59|2140.59|0
1659002400000|2022-07-28 10:00:00|2149.49|2149.49|2155.08|2155.08|2156.93|2156.93|2148.89|2148.89|0
1659006000000|2022-07-28 11:00:00|2154.78|2154.78|2150.27|2150.27|2156.03|2156.03|2150.02|2150.02|0
1659009600000|2022-07-28 12:00:00|2150.32|2150.32|2165.32|2165.32|2167.57|2167.57|2148.49|2148.49|0
1659013200000|2022-07-28 13:00:00|2165.36|2165.36|2167.63|2167.63|2176.13|2176.13|2163.49|2163.49|0
1659016800000|2022-07-28 14:00:00|2167.79|2167.79|2167.65|2167.65|2169.37|2169.37|2159.5|2159.5|0
1659020400000|2022-07-28 15:00:00|2167.68|2167.68|2169.47|2169.47|2170.19|2170.19|2164.28|2164.28|0
1659078000000|2022-07-29 07:00:00|2188.83|2188.83|2207.32|2207.32|2207.6|2207.6|2188.41|2188.41|0
1659081600000|2022-07-29 08:00:00|2207.46|2207.46|2224.85|2224.85|2224.98|2224.98|2207.46|2207.46|0
1659085200000|2022-07-29 09:00:00|2224.92|2224.92|2223.03|2223.03|2227.63|2227.63|2221.34|2221.34|0
1659088800000|2022-07-29 10:00:00|2223.34|2223.34|2223.43|2223.43|2226.39|2226.39|2221.68|2221.68|0
1659092400000|2022-07-29 11:00:00|2223.49|2223.49|2216.65|2216.65|2224.06|2224.06|2213.46|2213.46|0
1659096000000|2022-07-29 12:00:00|2216.71|2216.71|2221.06|2221.06|2223.25|2223.25|2216.71|2216.71|0
1659099600000|2022-07-29 13:00:00|2220.98|2220.98|2223.35|2223.35|2223.56|2223.56|2213.8|2213.8|0
1659103200000|2022-07-29 14:00:00|2223.28|2223.28|2219.43|2219.43|2225.67|2225.67|2219.43|2219.43|0
1659106800000|2022-07-29 15:00:00|2219.29|2219.29|2220.99|2220.99|2224.19|2224.19|2218.97|2218.97|0
1659337200000|2022-08-01 07:00:00|2220.49|2220.49|2221.99|2221.99|2223.86|2223.86|2219.64|2219.64|0
1659340800000|2022-08-01 08:00:00|2222.05|2222.05|2220.39|2220.39|2224.94|2224.94|2219.77|2219.77|0
1659344400000|2022-08-01 09:00:00|2220.28|2220.28|2222.38|2222.38|2224.17|2224.17|2218.89|2218.89|0
1659348000000|2022-08-01 10:00:00|2222.3|2222.3|2222.7|2222.7|2225.23|2225.23|2216.21|2216.21|0
1659351600000|2022-08-01 11:00:00|2222.77|2222.77|2222.58|2222.58|2223.54|2223.54|2219.78|2219.78|0
1659355200000|2022-08-01 12:00:00|2222.74|2222.74|2222.02|2222.02|2223.63|2223.63|2218.11|2218.11|0
1659358800000|2022-08-01 13:00:00|2221.96|2221.96|2230.94|2230.94|2231.59|2231.59|2215.49|2215.49|0
1659362400000|2022-08-01 14:00:00|2230.41|2230.41|2236.9|2236.9|2238.36|2238.36|2228.95|2228.95|0
1659366000000|2022-08-01 15:00:00|2236.87|2236.87|2229.26|2229.26|2237.22|2237.22|2228.11|2228.11|0
1659423600000|2022-08-02 07:00:00|2194.05|2194.05|2199.11|2199.11|2203.07|2203.07|2191.14|2191.14|0
1659427200000|2022-08-02 08:00:00|2199.6|2199.6|2192.91|2192.91|2203.79|2203.79|2191.44|2191.44|0
1659430800000|2022-08-02 09:00:00|2192.98|2192.98|2203.02|2203.02|2205.42|2205.42|2192.92|2192.92|0
1659434400000|2022-08-02 10:00:00|2203.5|2203.5|2187.2|2187.2|2204.14|2204.14|2186.6|2186.6|0
1659438000000|2022-08-02 11:00:00|2187.13|2187.13|2189.71|2189.71|2192.14|2192.14|2186.32|2186.32|0
1659441600000|2022-08-02 12:00:00|2189.85|2189.85|2185.85|2185.85|2190.36|2190.36|2183.66|2183.66|0
1659445200000|2022-08-02 13:00:00|2185.76|2185.76|2197|2197|2200.05|2200.05|2185.72|2185.72|0
1659448800000|2022-08-02 14:00:00|2197.07|2197.07|2193.81|2193.81|2197.88|2197.88|2188.88|2188.88|0
1659452400000|2022-08-02 15:00:00|2193.97|2193.97|2191.32|2191.32|2193.99|2193.99|2188.09|2188.09|0
1659510000000|2022-08-03 07:00:00|2165.88|2165.88|2164.22|2164.22|2173.8|2173.8|2162.77|2162.77|0
1659513600000|2022-08-03 08:00:00|2164.37|2164.37|2170.84|2170.84|2170.97|2170.97|2159.08|2159.08|0
1659517200000|2022-08-03 09:00:00|2170.79|2170.79|2179.18|2179.18|2183.31|2183.31|2168.75|2168.75|0
1659520800000|2022-08-03 10:00:00|2179.02|2179.02|2179.79|2179.79|2181.42|2181.42|2174.75|2174.75|0
1659524400000|2022-08-03 11:00:00|2180.01|2180.01|2180.67|2180.67|2184.88|2184.88|2179.98|2179.98|0
1659528000000|2022-08-03 12:00:00|2180.6|2180.6|2185.64|2185.64|2185.88|2185.88|2179.19|2179.19|0
1659531600000|2022-08-03 13:00:00|2185.73|2185.73|2189.28|2189.28|2191.44|2191.44|2185.15|2185.15|0
1659535200000|2022-08-03 14:00:00|2188.72|2188.72|2195.29|2195.29|2195.42|2195.42|2187.44|2187.44|0
1659538800000|2022-08-03 15:00:00|2195.45|2195.45|2201.63|2201.63|2206.77|2206.77|2195.45|2195.45|0
1659596400000|2022-08-04 07:00:00|2229.49|2229.49|2242.39|2242.39|2244.59|2244.59|2228.99|2228.99|0
1659600000000|2022-08-04 08:00:00|2242.46|2242.46|2235.34|2235.34|2245.59|2245.59|2232.16|2232.16|0
1659603600000|2022-08-04 09:00:00|2235.5|2235.5|2221.23|2221.23|2235.71|2235.71|2218.51|2218.51|0
1659607200000|2022-08-04 10:00:00|2221.1|2221.1|2230.81|2230.81|2230.81|2230.81|2221.1|2221.1|0
1659610800000|2022-08-04 11:00:00|2231.3|2231.3|2210.92|2210.92|2231.3|2231.3|2205.67|2205.67|0
1659614400000|2022-08-04 12:00:00|2211.08|2211.08|2214.49|2214.49|2220.41|2220.41|2211.08|2211.08|0
1659618000000|2022-08-04 13:00:00|2214.73|2214.73|2208.28|2208.28|2214.73|2214.73|2204.71|2204.71|0
1659621600000|2022-08-04 14:00:00|2208.43|2208.43|2207.72|2207.72|2211.94|2211.94|2200.5|2200.5|0
1659625200000|2022-08-04 15:00:00|2207.84|2207.84|2212.79|2212.79|2212.86|2212.86|2205.91|2205.91|0
1659682800000|2022-08-05 07:00:00|2213.79|2213.79|2216.27|2216.27|2218.62|2218.62|2212.62|2212.62|0
1659686400000|2022-08-05 08:00:00|2216.2|2216.2|2201.88|2201.88|2217.31|2217.31|2201.82|2201.82|0
1659690000000|2022-08-05 09:00:00|2201.79|2201.79|2196.31|2196.31|2202.55|2202.55|2194.93|2194.93|0
1659693600000|2022-08-05 10:00:00|2196.2|2196.2|2191.84|2191.84|2197.9|2197.9|2189.32|2189.32|0
1659697200000|2022-08-05 11:00:00|2191.9|2191.9|2188.67|2188.67|2193.78|2193.78|2188.67|2188.67|0
1659700800000|2022-08-05 12:00:00|2188.51|2188.51|2160.14|2160.14|2188.81|2188.81|2159.44|2159.44|0
1659704400000|2022-08-05 13:00:00|2160.25|2160.25|2165.21|2165.21|2169.89|2169.89|2157.88|2157.88|0
1659708000000|2022-08-05 14:00:00|2165.3|2165.3|2165.47|2165.47|2177.45|2177.45|2161.69|2161.69|0
1659711600000|2022-08-05 15:00:00|2165.41|2165.41|2156.72|2156.72|2165.41|2165.41|2155.14|2155.14|0
1659942000000|2022-08-08 07:00:00|2169.44|2169.44|2167.09|2167.09|2170.3|2170.3|2162.18|2162.18|0
1659945600000|2022-08-08 08:00:00|2166.78|2166.78|2160.55|2160.55|2166.78|2166.78|2157.53|2157.53|0
1659949200000|2022-08-08 09:00:00|2160.49|2160.49|2159.29|2159.29|2164.95|2164.95|2159.29|2159.29|0
1659952800000|2022-08-08 10:00:00|2159.23|2159.23|2163.35|2163.35|2163.55|2163.55|2158.51|2158.51|0
1659956400000|2022-08-08 11:00:00|2163.23|2163.23|2167.79|2167.79|2168.44|2168.44|2159.36|2159.36|0
1659960000000|2022-08-08 12:00:00|2167.83|2167.83|2168.78|2168.78|2172.63|2172.63|2167.27|2167.27|0
1659963600000|2022-08-08 13:00:00|2168.84|2168.84|2179.93|2179.93|2182.39|2182.39|2166.98|2166.98|0
1659967200000|2022-08-08 14:00:00|2180.06|2180.06|2189.15|2189.15|2193.61|2193.61|2180.06|2180.06|0
1659970800000|2022-08-08 15:00:00|2189.18|2189.18|2184.64|2184.64|2192.14|2192.14|2184.64|2184.64|0
1660028400000|2022-08-09 07:00:00|2192.31|2192.31|2189.91|2189.91|2195.1|2195.1|2187.42|2187.42|0
1660032000000|2022-08-09 08:00:00|2189.79|2189.79|2182.77|2182.77|2192.22|2192.22|2181.87|2181.87|0
1660035600000|2022-08-09 09:00:00|2182.52|2182.52|2178.86|2178.86|2182.52|2182.52|2178.3|2178.3|0
1660039200000|2022-08-09 10:00:00|2178.79|2178.79|2174.19|2174.19|2181.69|2181.69|2172.9|2172.9|0
1660042800000|2022-08-09 11:00:00|2174.26|2174.26|2169.23|2169.23|2176.06|2176.06|2168.4|2168.4|0
1660046400000|2022-08-09 12:00:00|2169.09|2169.09|2177.93|2177.93|2177.93|2177.93|2168.3|2168.3|0
1660050000000|2022-08-09 13:00:00|2178|2178|2160.54|2160.54|2178.21|2178.21|2160.53|2160.53|0
1660053600000|2022-08-09 14:00:00|2160|2160|2149.97|2149.97|2160.03|2160.03|2147.87|2147.87|0
1660057200000|2022-08-09 15:00:00|2149.84|2149.84|2153.24|2153.24|2154.8|2154.8|2147.42|2147.42|0
1660114800000|2022-08-10 07:00:00|2149.3|2149.3|2163.69|2163.69|2163.99|2163.99|2148.33|2148.33|0
1660118400000|2022-08-10 08:00:00|2164.33|2164.33|2164.43|2164.43|2167.02|2167.02|2159.83|2159.83|0
1660122000000|2022-08-10 09:00:00|2164.4|2164.4|2167.87|2167.87|2169.06|2169.06|2164.09|2164.09|0
1660125600000|2022-08-10 10:00:00|2167.71|2167.71|2161.77|2161.77|2167.71|2167.71|2160.38|2160.38|0
1660129200000|2022-08-10 11:00:00|2161.64|2161.64|2166.47|2166.47|2166.54|2166.54|2160.69|2160.69|0
1660132800000|2022-08-10 12:00:00|2166.54|2166.54|2211.56|2211.56|2213.03|2213.03|2166.14|2166.14|0
1660136400000|2022-08-10 13:00:00|2211.43|2211.43|2206.69|2206.69|2211.48|2211.48|2201.3|2201.3|0
1660140000000|2022-08-10 14:00:00|2206.82|2206.82|2215.58|2215.58|2216.08|2216.08|2205.37|2205.37|0
1660143600000|2022-08-10 15:00:00|2215.5|2215.5|2222.64|2222.64|2223.65|2223.65|2215.41|2215.41|0
1660201200000|2022-08-11 07:00:00|2234.3|2234.3|2218.04|2218.04|2235.72|2235.72|2216.07|2216.07|0
1660204800000|2022-08-11 08:00:00|2218.23|2218.23|2202.33|2202.33|2219.06|2219.06|2201.09|2201.09|0
1660208400000|2022-08-11 09:00:00|2202.8|2202.8|2202.92|2202.92|2208.26|2208.26|2201.25|2201.25|0
1660212000000|2022-08-11 10:00:00|2202.78|2202.78|2199.93|2199.93|2203|2203|2194.72|2194.72|0
1660215600000|2022-08-11 11:00:00|2199.53|2199.53|2193.88|2193.88|2199.56|2199.56|2192.87|2192.87|0
1660219200000|2022-08-11 12:00:00|2193.81|2193.81|2205.91|2205.91|2207.49|2207.49|2193.81|2193.81|0
1660222800000|2022-08-11 13:00:00|2206.03|2206.03|2195.54|2195.54|2206.24|2206.24|2192.15|2192.15|0
1660226400000|2022-08-11 14:00:00|2195.71|2195.71|2189.28|2189.28|2199.29|2199.29|2189.28|2189.28|0
1660230000000|2022-08-11 15:00:00|2189.13|2189.13|2183.66|2183.66|2189.21|2189.21|2180.01|2180.01|0
1660287600000|2022-08-12 07:00:00|2163.37|2163.37|2178.08|2178.08|2180.12|2180.12|2162.63|2162.63|0
1660291200000|2022-08-12 08:00:00|2177.94|2177.94|2174.48|2174.48|2178.12|2178.12|2169.49|2169.49|0
1660294800000|2022-08-12 09:00:00|2174.42|2174.42|2177.12|2177.12|2178.64|2178.64|2174.07|2174.07|0
1660298400000|2022-08-12 10:00:00|2177.18|2177.18|2170.02|2170.02|2177.18|2177.18|2169.56|2169.56|0
1660302000000|2022-08-12 11:00:00|2170.13|2170.13|2172.3|2172.3|2172.55|2172.55|2168.83|2168.83|0
1660305600000|2022-08-12 12:00:00|2172.36|2172.36|2170.11|2170.11|2172.52|2172.52|2166.45|2166.45|0
1660309200000|2022-08-12 13:00:00|2170.27|2170.27|2167.92|2167.92|2171.08|2171.08|2161.09|2161.09|0
1660312800000|2022-08-12 14:00:00|2167.88|2167.88|2167.06|2167.06|2172.95|2172.95|2163.18|2163.18|0
1660316400000|2022-08-12 15:00:00|2166.9|2166.9|2165.92|2165.92|2166.9|2166.9|2158.74|2158.74|0
1660546800000|2022-08-15 07:00:00|2176.46|2176.46|2171.72|2171.72|2177.28|2177.28|2170.03|2170.03|0
1660550400000|2022-08-15 08:00:00|2171.56|2171.56|2171.06|2171.06|2172.94|2172.94|2165.39|2165.39|0
1660554000000|2022-08-15 09:00:00|2170.99|2170.99|2175.59|2175.59|2176.91|2176.91|2170.11|2170.11|0
1660557600000|2022-08-15 10:00:00|2175.45|2175.45|2175.46|2175.46|2175.95|2175.95|2172.07|2172.07|0
1660561200000|2022-08-15 11:00:00|2175.28|2175.28|2169.73|2169.73|2175.82|2175.82|2169.21|2169.21|0
1660564800000|2022-08-15 12:00:00|2169.67|2169.67|2171|2171|2173.17|2173.17|2168.97|2168.97|0
1660568400000|2022-08-15 13:00:00|2170.98|2170.98|2177.15|2177.15|2177.15|2177.15|2170.18|2170.18|0
1660572000000|2022-08-15 14:00:00|2176.99|2176.99|2173.36|2173.36|2180.48|2180.48|2173.13|2173.13|0
1660575600000|2022-08-15 15:00:00|2173.42|2173.42|2171.07|2171.07|2175.41|2175.41|2170.42|2170.42|0
1660633200000|2022-08-16 07:00:00|2175.16|2175.16|2178.9|2178.9|2178.9|2178.9|2172.15|2172.15|0
1660636800000|2022-08-16 08:00:00|2179.03|2179.03|2185.31|2185.31|2187.78|2187.78|2173.9|2173.9|0
1660640400000|2022-08-16 09:00:00|2185.47|2185.47|2182.04|2182.04|2185.47|2185.47|2175.49|2175.49|0
1660644000000|2022-08-16 10:00:00|2182|2182|2188.07|2188.07|2190.96|2190.96|2181.66|2181.66|0
1660647600000|2022-08-16 11:00:00|2187.93|2187.93|2192.15|2192.15|2195.39|2195.39|2187.51|2187.51|0
1660651200000|2022-08-16 12:00:00|2192.03|2192.03|2187.73|2187.73|2193.73|2193.73|2184.76|2184.76|0
1660654800000|2022-08-16 13:00:00|2187.6|2187.6|2206.88|2206.88|2207.35|2207.35|2185.97|2185.97|0
1660658400000|2022-08-16 14:00:00|2206.91|2206.91|2210.71|2210.71|2210.91|2210.91|2201.93|2201.93|0
1660662000000|2022-08-16 15:00:00|2210.65|2210.65|2214.57|2214.57|2214.96|2214.96|2208.8|2208.8|0
1660719600000|2022-08-17 07:00:00|2226.55|2226.55|2207.68|2207.68|2231.92|2231.92|2205.68|2205.68|0
1660723200000|2022-08-17 08:00:00|2207.52|2207.52|2198.14|2198.14|2207.58|2207.58|2195.48|2195.48|0
1660726800000|2022-08-17 09:00:00|2198.27|2198.27|2201.24|2201.24|2209.2|2209.2|2198.16|2198.16|0
1660730400000|2022-08-17 10:00:00|2201.13|2201.13|2202.89|2202.89|2202.89|2202.89|2193.25|2193.25|0
1660734000000|2022-08-17 11:00:00|2202.99|2202.99|2200.51|2200.51|2203.48|2203.48|2199.54|2199.54|0
1660737600000|2022-08-17 12:00:00|2200.44|2200.44|2186.81|2186.81|2202.63|2202.63|2186.81|2186.81|0
1660741200000|2022-08-17 13:00:00|2186.73|2186.73|2183.45|2183.45|2186.77|2186.77|2173.02|2173.02|0
1660744800000|2022-08-17 14:00:00|2183.39|2183.39|2163.64|2163.64|2186.35|2186.35|2163.64|2163.64|0
1660748400000|2022-08-17 15:00:00|2163.52|2163.52|2163.57|2163.57|2166.81|2166.81|2161.65|2161.65|0
1660806000000|2022-08-18 07:00:00|2161.64|2161.64|2158.43|2158.43|2165.94|2165.94|2157.99|2157.99|0
1660809600000|2022-08-18 08:00:00|2158.12|2158.12|2146.26|2146.26|2162.39|2162.39|2142.95|2142.95|0
1660813200000|2022-08-18 09:00:00|2145.94|2145.94|2148.23|2148.23|2149.69|2149.69|2143.1|2143.1|0
1660816800000|2022-08-18 10:00:00|2148.03|2148.03|2147.94|2147.94|2150.32|2150.32|2147.03|2147.03|0
1660820400000|2022-08-18 11:00:00|2147.87|2147.87|2140.46|2140.46|2147.87|2147.87|2138.79|2138.79|0
1660824000000|2022-08-18 12:00:00|2140.49|2140.49|2143.96|2143.96|2145.69|2145.69|2140.49|2140.49|0
1660827600000|2022-08-18 13:00:00|2143.85|2143.85|2129.22|2129.22|2144.48|2144.48|2126.64|2126.64|0
1660831200000|2022-08-18 14:00:00|2129.18|2129.18|2132.26|2132.26|2136.37|2136.37|2123.6|2123.6|0
1660834800000|2022-08-18 15:00:00|2132.32|2132.32|2130.41|2130.41|2133.53|2133.53|2127.37|2127.37|0
1660892400000|2022-08-19 07:00:00|2111.94|2111.94|2100.97|2100.97|2112.29|2112.29|2098.29|2098.29|0
1660896000000|2022-08-19 08:00:00|2100.9|2100.9|2096.9|2096.9|2101.89|2101.89|2092.01|2092.01|0
1660899600000|2022-08-19 09:00:00|2096.83|2096.83|2101.02|2101.02|2104.84|2104.84|2092.43|2092.43|0
1660903200000|2022-08-19 10:00:00|2101.09|2101.09|2107.52|2107.52|2107.52|2107.52|2099.88|2099.88|0
1660906800000|2022-08-19 11:00:00|2107.6|2107.6|2112.18|2112.18|2112.53|2112.53|2107.13|2107.13|0
1660910400000|2022-08-19 12:00:00|2112.41|2112.41|2110.16|2110.16|2114.28|2114.28|2107.99|2107.99|0
1660914000000|2022-08-19 13:00:00|2110.08|2110.08|2092.97|2092.97|2111.42|2111.42|2092.95|2092.95|0
1660917600000|2022-08-19 14:00:00|2092.86|2092.86|2080.21|2080.21|2094.73|2094.73|2077.75|2077.75|0
1660921200000|2022-08-19 15:00:00|2080.17|2080.17|2077.83|2077.83|2082.65|2082.65|2077.71|2077.71|0
1661151600000|2022-08-22 07:00:00|2074.8|2074.8|2054|2054|2074.99|2074.99|2053.86|2053.86|0
1661155200000|2022-08-22 08:00:00|2054.31|2054.31|2056.2|2056.2|2056.48|2056.48|2046.35|2046.35|0
1661158800000|2022-08-22 09:00:00|2056.26|2056.26|2053.94|2053.94|2056.37|2056.37|2046.87|2046.87|0
1661162400000|2022-08-22 10:00:00|2053.82|2053.82|2051.63|2051.63|2059.12|2059.12|2051.63|2051.63|0
1661166000000|2022-08-22 11:00:00|2051.69|2051.69|2049.05|2049.05|2053.95|2053.95|2046.86|2046.86|0
1661169600000|2022-08-22 12:00:00|2048.97|2048.97|2043.56|2043.56|2049.08|2049.08|2038.93|2038.93|0
1661173200000|2022-08-22 13:00:00|2043.5|2043.5|2043.72|2043.72|2050.63|2050.63|2040.5|2040.5|0
1661176800000|2022-08-22 14:00:00|2043.58|2043.58|2036.73|2036.73|2043.99|2043.99|2036.2|2036.2|0
1661180400000|2022-08-22 15:00:00|2036.86|2036.86|2034.42|2034.42|2040.26|2040.26|2034.42|2034.42|0
1661238000000|2022-08-23 07:00:00|2038.7|2038.7|2029.09|2029.09|2047|2047|2028.88|2028.88|0
1661241600000|2022-08-23 08:00:00|2029.25|2029.25|2019.22|2019.22|2030.89|2030.89|2019.22|2019.22|0
1661245200000|2022-08-23 09:00:00|2019.26|2019.26|2016.8|2016.8|2020.73|2020.73|2008.78|2008.78|0
1661248800000|2022-08-23 10:00:00|2016.88|2016.88|2013.09|2013.09|2018.21|2018.21|2008.07|2008.07|0
1661252400000|2022-08-23 11:00:00|2013.16|2013.16|2015.48|2015.48|2015.48|2015.48|2008.37|2008.37|0
1661256000000|2022-08-23 12:00:00|2015.54|2015.54|2011.66|2011.66|2020.64|2020.64|2011.66|2011.66|0
1661259600000|2022-08-23 13:00:00|2011.59|2011.59|2010.03|2010.03|2013.77|2013.77|2005.07|2005.07|0
1661263200000|2022-08-23 14:00:00|2009.98|2009.98|1998.27|1998.27|2016.96|2016.96|1996.6|1996.6|0
1661266800000|2022-08-23 15:00:00|1998.4|1998.4|2002.4|2002.4|2004.78|2004.78|1997.43|1997.43|0
1661324400000|2022-08-24 07:00:00|2003.22|2003.22|1981.66|1981.66|2003.22|2003.22|1974.4|1974.4|0
1661328000000|2022-08-24 08:00:00|1981.58|1981.58|1992.23|1992.23|1994.41|1994.41|1980.33|1980.33|0
1661331600000|2022-08-24 09:00:00|1992.46|1992.46|1977.27|1977.27|1997.68|1997.68|1971.85|1971.85|0
1661335200000|2022-08-24 10:00:00|1976.92|1976.92|1991.18|1991.18|1991.18|1991.18|1975.59|1975.59|0
1661338800000|2022-08-24 11:00:00|1991.24|1991.24|1995.47|1995.47|1996.46|1996.46|1990.49|1990.49|0
1661342400000|2022-08-24 12:00:00|1995.61|1995.61|1992.96|1992.96|1998.47|1998.47|1992.08|1992.08|0
1661346000000|2022-08-24 13:00:00|1993.09|1993.09|1994.87|1994.87|1999.33|1999.33|1991.64|1991.64|0
1661349600000|2022-08-24 14:00:00|1994.85|1994.85|1992.71|1992.71|1998.17|1998.17|1989.93|1989.93|0
1661353200000|2022-08-24 15:00:00|1992.65|1992.65|1992.15|1992.15|1996.81|1996.81|1991.87|1991.87|0
1661410800000|2022-08-25 07:00:00|2001.11|2001.11|1985.82|1985.82|2006.57|2006.57|1982.78|1982.78|0
1661414400000|2022-08-25 08:00:00|1985.71|1985.71|1981.62|1981.62|1989.76|1989.76|1979.07|1979.07|0
1661418000000|2022-08-25 09:00:00|1981.67|1981.67|1967.23|1967.23|1981.87|1981.87|1964.22|1964.22|0
1661421600000|2022-08-25 10:00:00|1967.1|1967.1|1981.2|1981.2|1981.3|1981.3|1965.59|1965.59|0
1661425200000|2022-08-25 11:00:00|1981.33|1981.33|1970.46|1970.46|1983.84|1983.84|1969.46|1969.46|0
1661428800000|2022-08-25 12:00:00|1970.39|1970.39|1965.14|1965.14|1972.65|1972.65|1964.49|1964.49|0
1661432400000|2022-08-25 13:00:00|1965.3|1965.3|1961.55|1961.55|1965.35|1965.35|1949.5|1949.5|0
1661436000000|2022-08-25 14:00:00|1961.32|1961.32|1964.45|1964.45|1973.78|1973.78|1960.96|1960.96|0
1661439600000|2022-08-25 15:00:00|1964.53|1964.53|1960.73|1960.73|1966.6|1966.6|1958.32|1958.32|0
1661497200000|2022-08-26 07:00:00|1973.01|1973.01|1974.81|1974.81|1975.36|1975.36|1966.8|1966.8|0
1661500800000|2022-08-26 08:00:00|1975.13|1975.13|1969.54|1969.54|1975.19|1975.19|1960.97|1960.97|0
1661504400000|2022-08-26 09:00:00|1969.33|1969.33|1958.55|1958.55|1969.33|1969.33|1956.28|1956.28|0
1661508000000|2022-08-26 10:00:00|1958.31|1958.31|1955.81|1955.81|1958.43|1958.43|1952.62|1952.62|0
1661511600000|2022-08-26 11:00:00|1955.87|1955.87|1958.06|1958.06|1958.06|1958.06|1953.13|1953.13|0
1661515200000|2022-08-26 12:00:00|1957.91|1957.91|1958.49|1958.49|1958.88|1958.88|1953.61|1953.61|0
1661518800000|2022-08-26 13:00:00|1958.73|1958.73|1947.1|1947.1|1966.01|1966.01|1945.68|1945.68|0
1661522400000|2022-08-26 14:00:00|1946.94|1946.94|1931.45|1931.45|1947.79|1947.79|1921.16|1921.16|0
1661526000000|2022-08-26 15:00:00|1931.5|1931.5|1924.9|1924.9|1932.01|1932.01|1921.42|1921.42|0
1661842800000|2022-08-30 07:00:00|1943.22|1943.22|1961.31|1961.31|1963.36|1963.36|1942.32|1942.32|0
1661846400000|2022-08-30 08:00:00|1961.93|1961.93|1967.37|1967.37|1973.54|1973.54|1961.93|1961.93|0
1661850000000|2022-08-30 09:00:00|1967.31|1967.31|1967.55|1967.55|1970.28|1970.28|1963.12|1963.12|0
1661853600000|2022-08-30 10:00:00|1967.42|1967.42|1963.8|1963.8|1969.98|1969.98|1962.83|1962.83|0
1661857200000|2022-08-30 11:00:00|1963.52|1963.52|1972.33|1972.33|1974.27|1974.27|1962.83|1962.83|0
1661860800000|2022-08-30 12:00:00|1972.65|1972.65|1960.61|1960.61|1981.81|1981.81|1960.26|1960.26|0
1661864400000|2022-08-30 13:00:00|1960.31|1960.31|1961.11|1961.11|1974.42|1974.42|1959.56|1959.56|0
1661868000000|2022-08-30 14:00:00|1961.24|1961.24|1950.28|1950.28|1961.29|1961.29|1942.18|1942.18|0
1661871600000|2022-08-30 15:00:00|1950.41|1950.41|1948.03|1948.03|1952.58|1952.58|1942.94|1942.94|0
1661929200000|2022-08-31 07:00:00|1955.49|1955.49|1953.98|1953.98|1960.11|1960.11|1953.39|1953.39|0
1661932800000|2022-08-31 08:00:00|1953.73|1953.73|1954.84|1954.84|1957.09|1957.09|1943.82|1943.82|0
1661936400000|2022-08-31 09:00:00|1954.71|1954.71|1950.89|1950.89|1956.81|1956.81|1945.56|1945.56|0
1661940000000|2022-08-31 10:00:00|1950.82|1950.82|1952.74|1952.74|1958.52|1958.52|1947.29|1947.29|0
1661943600000|2022-08-31 11:00:00|1952.52|1952.52|1959.77|1959.77|1962.87|1962.87|1952.12|1952.12|0
1661947200000|2022-08-31 12:00:00|1959.9|1959.9|1961.09|1961.09|1965.28|1965.28|1959.25|1959.25|0
1661950800000|2022-08-31 13:00:00|1960.97|1960.97|1952.63|1952.63|1961.7|1961.7|1949.18|1949.18|0
1661954400000|2022-08-31 14:00:00|1952.36|1952.36|1944.95|1944.95|1953.74|1953.74|1943.98|1943.98|0
1661958000000|2022-08-31 15:00:00|1944.79|1944.79|1942.97|1942.97|1944.92|1944.92|1939.83|1939.83|0
1662015600000|2022-09-01 07:00:00|1932.59|1932.59|1922.66|1922.66|1932.59|1932.59|1914.71|1914.71|0
1662019200000|2022-09-01 08:00:00|1922.38|1922.38|1906.76|1906.76|1922.38|1922.38|1904.15|1904.15|0
1662022800000|2022-09-01 09:00:00|1906.84|1906.84|1913.07|1913.07|1916.37|1916.37|1904.49|1904.49|0
1662026400000|2022-09-01 10:00:00|1912.99|1912.99|1914.89|1914.89|1916.41|1916.41|1911.2|1911.2|0
1662030000000|2022-09-01 11:00:00|1914.87|1914.87|1924.67|1924.67|1925.68|1925.68|1914.71|1914.71|0
1662033600000|2022-09-01 12:00:00|1924.6|1924.6|1918.85|1918.85|1927.53|1927.53|1916.34|1916.34|0
1662037200000|2022-09-01 13:00:00|1918.77|1918.77|1922|1922|1927.14|1927.14|1916.97|1916.97|0
1662040800000|2022-09-01 14:00:00|1921.84|1921.84|1917.02|1917.02|1927.64|1927.64|1911.95|1911.95|0
1662044400000|2022-09-01 15:00:00|1917.18|1917.18|1917.51|1917.51|1918.98|1918.98|1914.46|1914.46|0
1662102000000|2022-09-02 07:00:00|1928.9|1928.9|1919.04|1919.04|1939.92|1939.92|1918.88|1918.88|0
1662105600000|2022-09-02 08:00:00|1918.72|1918.72|1929.13|1929.13|1931.34|1931.34|1918.12|1918.12|0
1662109200000|2022-09-02 09:00:00|1929.1|1929.1|1923.12|1923.12|1929.1|1929.1|1918.22|1918.22|0
1662112800000|2022-09-02 10:00:00|1923.08|1923.08|1922.2|1922.2|1923.95|1923.95|1917.07|1917.07|0
1662116400000|2022-09-02 11:00:00|1922.14|1922.14|1919.32|1919.32|1922.44|1922.44|1913.17|1913.17|0
1662120000000|2022-09-02 12:00:00|1919.4|1919.4|1933.54|1933.54|1942.93|1942.93|1918.81|1918.81|0
1662123600000|2022-09-02 13:00:00|1933.92|1933.92|1939.1|1939.1|1943.55|1943.55|1930.18|1930.18|0
1662127200000|2022-09-02 14:00:00|1939.35|1939.35|1956.49|1956.49|1960.31|1960.31|1935.05|1935.05|0
1662130800000|2022-09-02 15:00:00|1956.71|1956.71|1953.49|1953.49|1962.17|1962.17|1952.78|1952.78|0
1662361200000|2022-09-05 07:00:00|1917.88|1917.88|1921.82|1921.82|1927.41|1927.41|1916.18|1916.18|0
1662364800000|2022-09-05 08:00:00|1922.45|1922.45|1923.3|1923.3|1925.34|1925.34|1915.21|1915.21|0
1662368400000|2022-09-05 09:00:00|1922.94|1922.94|1929.88|1929.88|1932.76|1932.76|1918.69|1918.69|0
1662372000000|2022-09-05 10:00:00|1929.94|1929.94|1935.43|1935.43|1935.68|1935.68|1927.58|1927.58|0
1662375600000|2022-09-05 11:00:00|1935.31|1935.31|1939.67|1939.67|1941.88|1941.88|1931.52|1931.52|0
1662379200000|2022-09-05 12:00:00|1939.6|1939.6|1943.89|1943.89|1943.93|1943.93|1937.83|1937.83|0
1662382800000|2022-09-05 13:00:00|1943.83|1943.83|1955.71|1955.71|1956.06|1956.06|1943.03|1943.03|0
1662386400000|2022-09-05 14:00:00|1955.6|1955.6|1971.46|1971.46|1971.46|1971.46|1954.52|1954.52|0
1662390000000|2022-09-05 15:00:00|1971.38|1971.38|1977.59|1977.59|1979.61|1979.61|1970.97|1970.97|0
1662447600000|2022-09-06 07:00:00|2047.36|2047.36|2061.25|2061.25|2073.99|2073.99|2047.36|2047.36|0
1662451200000|2022-09-06 08:00:00|2061.34|2061.34|2047.05|2047.05|2067.53|2067.53|2046.94|2046.94|0
1662454800000|2022-09-06 09:00:00|2046.98|2046.98|2045.59|2045.59|2049.69|2049.69|2033.87|2033.87|0
1662458400000|2022-09-06 10:00:00|2045.42|2045.42|2041.46|2041.46|2050.25|2050.25|2041.46|2041.46|0
1662462000000|2022-09-06 11:00:00|2041.3|2041.3|2048.66|2048.66|2050.82|2050.82|2040.06|2040.06|0
1662465600000|2022-09-06 12:00:00|2048.43|2048.43|2058.14|2058.14|2062.49|2062.49|2048.3|2048.3|0
1662469200000|2022-09-06 13:00:00|2057.98|2057.98|2043.7|2043.7|2060.75|2060.75|2039.7|2039.7|0
1662472800000|2022-09-06 14:00:00|2043.63|2043.63|2036.1|2036.1|2043.85|2043.85|2029.55|2029.55|0
1662476400000|2022-09-06 15:00:00|2036.35|2036.35|2031.63|2031.63|2036.76|2036.76|2031.22|2031.22|0
1662534000000|2022-09-07 07:00:00|2013.11|2013.11|1998.8|1998.8|2014.62|2014.62|1997.77|1997.77|0
1662537600000|2022-09-07 08:00:00|1999|1999|2010.04|2010.04|2010.81|2010.81|1996.54|1996.54|0
1662541200000|2022-09-07 09:00:00|2009.86|2009.86|1997.08|1997.08|2009.86|2009.86|1994.02|1994.02|0
1662544800000|2022-09-07 10:00:00|1996.95|1996.95|1994.69|1994.69|1999.29|1999.29|1992.31|1992.31|0
1662548400000|2022-09-07 11:00:00|1994.74|1994.74|1971.27|1971.27|1994.77|1994.77|1971.15|1971.15|0
1662552000000|2022-09-07 12:00:00|1971.53|1971.53|1968.68|1968.68|1973.25|1973.25|1964.71|1964.71|0
1662555600000|2022-09-07 13:00:00|1968.62|1968.62|1983.56|1983.56|1990.12|1990.12|1963.5|1963.5|0
1662559200000|2022-09-07 14:00:00|1983.43|1983.43|1988.89|1988.89|1994.87|1994.87|1981.1|1981.1|0
1662562800000|2022-09-07 15:00:00|1988.87|1988.87|1991.24|1991.24|1992.41|1992.41|1986.88|1986.88|0
1662620400000|2022-09-08 07:00:00|1964.44|1964.44|1955.31|1955.31|1966.68|1966.68|1948.81|1948.81|0
1662624000000|2022-09-08 08:00:00|1955.2|1955.2|1953.23|1953.23|1963.14|1963.14|1949.13|1949.13|0
1662627600000|2022-09-08 09:00:00|1953.29|1953.29|1954.74|1954.74|1954.85|1954.85|1949.73|1949.73|0
1662631200000|2022-09-08 10:00:00|1954.66|1954.66|1939.82|1939.82|1954.66|1954.66|1939.82|1939.82|0
1662634800000|2022-09-08 11:00:00|1939.85|1939.85|1943.06|1943.06|1947.83|1947.83|1939.11|1939.11|0
1662638400000|2022-09-08 12:00:00|1942.94|1942.94|1922.09|1922.09|1943.33|1943.33|1921.45|1921.45|0
1662642000000|2022-09-08 13:00:00|1921.77|1921.77|1922.92|1922.92|1927.65|1927.65|1907.47|1907.47|0
1662645600000|2022-09-08 14:00:00|1923.03|1923.03|1941.67|1941.67|1941.67|1941.67|1917.32|1917.32|0
1662649200000|2022-09-08 15:00:00|1941.82|1941.82|1949.86|1949.86|1951.21|1951.21|1941.82|1941.82|0
1662706800000|2022-09-09 07:00:00|1967.85|1967.85|1971.53|1971.53|1980.08|1980.08|1966.81|1966.81|0
1662710400000|2022-09-09 08:00:00|1971.45|1971.45|1978.08|1978.08|1982.11|1982.11|1970.69|1970.69|0
1662714000000|2022-09-09 09:00:00|1978|1978|1974.87|1974.87|1978.18|1978.18|1969.09|1969.09|0
1662717600000|2022-09-09 10:00:00|1974.93|1974.93|1981.48|1981.48|1983.79|1983.79|1971.99|1971.99|0
1662721200000|2022-09-09 11:00:00|1981.42|1981.42|1977.7|1977.7|1981.45|1981.45|1976.65|1976.65|0
1662724800000|2022-09-09 12:00:00|1977.64|1977.64|1976.58|1976.58|1979.28|1979.28|1975.56|1975.56|0
1662728400000|2022-09-09 13:00:00|1976.45|1976.45|1982.9|1982.9|1987.58|1987.58|1976.45|1976.45|0
1662732000000|2022-09-09 14:00:00|1982.69|1982.69|1984.99|1984.99|1988.22|1988.22|1981.64|1981.64|0
1662735600000|2022-09-09 15:00:00|1984.93|1984.93|1980.78|1980.78|1985.18|1985.18|1975.66|1975.66|0